KissMeData/205100/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

77 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	20240731	160950	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2045	45	2	2.25	1298846890	648495	134.84	1995	2090	1968	2600	1400	2000	2002.85	1.17	-52576	2060	2030	2015	1985	1970	2022	1977	72	600	100	1480	5	1	71963431	1472	14.10	1.37	12	0.90	145.00	1489.00	3411	20230829	-40.05	1829	20230726	11.81	3180	-35.69	20240109	1968	3.91	20240731	6750	-69.70	20230829	1954	4.66	20231101	5.59	N	205100	100	71 억	844123	N	N	144	N	N
3	20240731	151004	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2035	35	2	1.75	1258914120	628913	130.77	1995	2090	1968	2600	1400	2000	2001.73	1.17	-52309	2060	2030	2015	1985	1970	2022	1977	72	600	100	1480	5	1	71963431	1464	14.03	1.37	12	0.87	145.00	1489.00	3411	20230829	-40.34	1829	20230726	11.26	3180	-36.01	20240109	1968	3.40	20240731	6750	-69.85	20230829	1954	4.15	20231101	5.59	N	205100	100	71 억	844123	N	N	144	N	N
4	20240731	141004	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2000	0	3	0.00	1153703325	576821	119.94	1995	2090	1968	2600	1400	2000	2000.11	1.17	-93052	2060	2030	2015	1985	1970	2022	1977	72	600	100	1480	5	1	71963431	1439	13.79	1.34	12	0.80	145.00	1489.00	3411	20230829	-41.37	1829	20230726	9.35	3180	-37.11	20240109	1968	1.63	20240731	6750	-70.37	20230829	1954	2.35	20231101	5.59	N	205100	100	71 억	844123	N	N	144	N	N
5	20240731	130959	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2000	0	3	0.00	1121247533	560594	116.56	1995	2090	1968	2600	1400	2000	2000.11	1.17	-96065	2060	2030	2015	1985	1970	2022	1977	72	600	100	1480	5	1	71963431	1439	13.79	1.34	12	0.78	145.00	1489.00	3411	20230829	-41.37	1829	20230726	9.35	3180	-37.11	20240109	1968	1.63	20240731	6750	-70.37	20230829	1954	2.35	20231101	5.59	N	205100	100	71 억	844123	N	N	144	N	N
6	20240731	120959	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1994	-6	5	-0.30	1082511319	541240	112.54	1995	2090	1968	2600	1400	2000	2000.06	1.17	-90770	2060	2030	2015	1985	1970	2022	1977	72	600	100	1480	1	1	71963431	1435	13.75	1.34	12	0.75	145.00	1489.00	3411	20230829	-41.54	1829	20230726	9.02	3180	-37.30	20240109	1968	1.32	20240731	6750	-70.46	20230829	1954	2.05	20231101	5.59	N	205100	100	71 억	844123	N	N	144	N	N
7	20240731	111002	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1998	-2	5	-0.10	927706395	463316	96.34	1995	2090	1968	2600	1400	2000	2002.32	1.17	-118802	2060	2030	2015	1985	1970	2022	1977	72	600	100	1480	1	1	71963431	1438	13.78	1.34	12	0.64	145.00	1489.00	3411	20230829	-41.42	1829	20230726	9.24	3180	-37.17	20240109	1968	1.52	20240731	6750	-70.40	20230829	1954	2.25	20231101	5.59	N	205100	100	71 억	844123	N	N	144	N	N
8	20240731	100958	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2005	5	2	0.25	765135884	381969	79.42	1995	2090	1968	2600	1400	2000	2003.14	1.17	-64565	2060	2030	2015	1985	1970	2022	1977	72	600	100	1480	5	1	71963431	1443	13.83	1.35	12	0.53	145.00	1489.00	3411	20230829	-41.22	1829	20230726	9.62	3180	-36.95	20240109	1968	1.88	20240731	6750	-70.30	20230829	1954	2.61	20231101	5.59	N	205100	100	71 억	844123	N	N	144	N	N
9	20240731	090958	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1991	-9	5	-0.45	78163979	39181	8.15	1995	2000	1988	2600	1400	2000	1994.95	1.17	-24825	2060	2030	2015	1985	1970	2022	1977	72	600	100	1480	1	1	71963431	1433	13.73	1.34	12	0.05	145.00	1489.00	3411	20230829	-41.63	1829	20230726	8.86	3180	-37.39	20240109	1988	0.15	20240731	6750	-70.50	20230829	1954	1.89	20231101	5.59	N	205100	100	71 억	844123	N	N	144	N	N
10	20240730	160934	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2000	-35	5	-1.72	961487990	478918	192.44	2035	2045	2000	2645	1425	2035	2007.68	1.24	-45442	2081	2057	2041	2017	2001	2050	2010	72	610	100	1500	5	1	71963431	1439	13.79	1.34	12	0.67	145.00	1489.00	3411	20230829	-41.37	1829	20230726	9.35	3180	-37.11	20240109	2000	0.00	20240730	6750	-70.37	20230829	1954	2.35	20231101	5.70	N	205100	100	71 억	889565	N	N	144	N	N
11	20240730	150952	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2005	-30	5	-1.47	876129330	436242	175.29	2035	2045	2000	2645	1425	2035	2008.36	1.24	-41046	2081	2057	2041	2017	2001	2050	2010	72	610	100	1500	5	1	71963431	1443	13.83	1.35	12	0.61	145.00	1489.00	3411	20230829	-41.22	1829	20230726	9.62	3180	-36.95	20240109	2000	0.25	20240730	6750	-70.30	20230829	1954	2.61	20231101	5.70	N	205100	100	71 억	889565	N	N	0	N	N
12	20240730	140941	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2005	-30	5	-1.47	816763370	406591	163.38	2035	2045	2000	2645	1425	2035	2008.81	1.24	-25017	2081	2057	2041	2017	2001	2050	2010	72	610	100	1500	5	1	71963431	1443	13.83	1.35	12	0.56	145.00	1489.00	3411	20230829	-41.22	1829	20230726	9.62	3180	-36.95	20240109	2000	0.25	20240730	6750	-70.30	20230829	1954	2.61	20231101	5.70	N	205100	100	71 억	889565	N	N	0	N	N
13	20240730	130945	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2010	-25	5	-1.23	769146800	382838	153.83	2035	2045	2000	2645	1425	2035	2009.07	1.24	-16260	2081	2057	2041	2017	2001	2050	2010	72	610	100	1500	5	1	71963431	1446	13.86	1.35	12	0.53	145.00	1489.00	3411	20230829	-41.07	1829	20230726	9.90	3180	-36.79	20240109	2000	0.50	20240730	6750	-70.22	20230829	1954	2.87	20231101	5.70	N	205100	100	71 억	889565	N	N	0	N	N
14	20240730	120938	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2010	-25	5	-1.23	487239430	241955	97.22	2035	2045	2000	2645	1425	2035	2013.76	1.24	-81170	2081	2057	2041	2017	2001	2050	2010	72	610	100	1500	5	1	71963431	1446	13.86	1.35	12	0.34	145.00	1489.00	3411	20230829	-41.07	1829	20230726	9.90	3180	-36.79	20240109	2000	0.50	20240730	6750	-70.22	20230829	1954	2.87	20231101	5.70	N	205100	100	71 억	889565	N	N	0	N	N
15	20240730	110944	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2010	-25	5	-1.23	377387280	187174	75.21	2035	2045	2005	2645	1425	2035	2016.24	1.24	-62846	2081	2057	2041	2017	2001	2050	2010	72	610	100	1500	5	1	71963431	1446	13.86	1.35	12	0.26	145.00	1489.00	3411	20230829	-41.07	1829	20230726	9.90	3180	-36.79	20240109	2005	0.25	20240730	6750	-70.22	20230829	1954	2.87	20231101	5.70	N	205100	100	71 억	889565	N	N	0	N	N
16	20240730	100951	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2015	-20	5	-0.98	218311670	107928	43.37	2035	2045	2010	2645	1425	2035	2022.75	1.24	-58696	2081	2057	2041	2017	2001	2050	2010	72	610	100	1500	5	1	71963431	1450	13.90	1.35	12	0.15	145.00	1489.00	3411	20230829	-40.93	1829	20230726	10.17	3180	-36.64	20240109	2010	0.25	20240730	6750	-70.15	20230829	1954	3.12	20231101	5.70	N	205100	100	71 억	889565	N	N	0	N	N
17	20240730	090955	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2030	-5	5	-0.25	24438505	12005	4.82	2035	2045	2030	2645	1425	2035	2035.69	1.24	585	2081	2057	2041	2017	2001	2050	2010	72	610	100	1500	5	1	71963431	1461	14.00	1.36	12	0.02	145.00	1489.00	3411	20230829	-40.49	1829	20230726	10.99	3180	-36.16	20240109	2015	0.74	20240726	6750	-69.93	20230829	1954	3.89	20231101	5.70	N	205100	100	71 억	889565	N	N	0	N	N
18	20240729	160933	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2035	-10	5	-0.49	483487595	237512	81.02	2045	2065	2025	2655	1435	2045	2035.64	1.24	835	2085	2065	2040	2020	1995	2075	2030	72	610	100	1510	5	1	71963431	1464	14.03	1.37	12	0.33	145.00	1489.00	3411	20230829	-40.34	1829	20230726	11.26	3180	-36.01	20240109	2015	0.99	20240726	6750	-69.85	20230829	1954	4.15	20231101	5.97	N	205100	100	71 억	888783	N	N	398	N	N
19	20240729	150948	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2040	-5	5	-0.24	447637655	219915	75.01	2045	2065	2025	2655	1435	2045	2035.50	1.24	-6617	2085	2065	2040	2020	1995	2075	2030	72	610	100	1510	5	1	71963431	1468	14.07	1.37	12	0.31	145.00	1489.00	3411	20230829	-40.19	1829	20230726	11.54	3180	-35.85	20240109	2015	1.24	20240726	6750	-69.78	20230829	1954	4.40	20231101	5.97	N	205100	100	71 억	888783	N	N	398	N	N
20	20240729	140953	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2030	-15	5	-0.73	380559490	186958	63.77	2045	2065	2025	2655	1435	2045	2035.53	1.24	-7700	2085	2065	2040	2020	1995	2075	2030	72	610	100	1510	5	1	71963431	1461	14.00	1.36	12	0.26	145.00	1489.00	3411	20230829	-40.49	1829	20230726	10.99	3180	-36.16	20240109	2015	0.74	20240726	6750	-69.93	20230829	1954	3.89	20231101	5.97	N	205100	100	71 억	888783	N	N	398	N	N
21	20240729	130952	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2035	-10	5	-0.49	248039030	121560	41.46	2045	2065	2025	2655	1435	2045	2040.47	1.24	-14275	2085	2065	2040	2020	1995	2075	2030	72	610	100	1510	5	1	71963431	1464	14.03	1.37	12	0.17	145.00	1489.00	3411	20230829	-40.34	1829	20230726	11.26	3180	-36.01	20240109	2015	0.99	20240726	6750	-69.85	20230829	1954	4.15	20231101	5.97	N	205100	100	71 억	888783	N	N	398	N	N
22	20240729	120949	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2030	-15	5	-0.73	216924760	106254	36.24	2045	2065	2025	2655	1435	2045	2041.57	1.24	-18722	2085	2065	2040	2020	1995	2075	2030	72	610	100	1510	5	1	71963431	1461	14.00	1.36	12	0.15	145.00	1489.00	3411	20230829	-40.49	1829	20230726	10.99	3180	-36.16	20240109	2015	0.74	20240726	6750	-69.93	20230829	1954	3.89	20231101	5.97	N	205100	100	71 억	888783	N	N	398	N	N
23	20240729	110941	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2040	-5	5	-0.24	137013475	66956	22.84	2045	2065	2035	2655	1435	2045	2046.32	1.24	-14005	2085	2065	2040	2020	1995	2075	2030	72	610	100	1510	5	1	71963431	1468	14.07	1.37	12	0.09	145.00	1489.00	3411	20230829	-40.19	1829	20230726	11.54	3180	-35.85	20240109	2015	1.24	20240726	6750	-69.78	20230829	1954	4.40	20231101	5.97	N	205100	100	71 억	888783	N	N	398	N	N
24	20240729	100937	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2050	5	2	0.24	99123045	48412	16.51	2045	2065	2035	2655	1435	2045	2047.49	1.24	-2886	2085	2065	2040	2020	1995	2075	2030	72	610	100	1510	5	1	71963431	1475	14.14	1.38	12	0.07	145.00	1489.00	3411	20230829	-39.90	1829	20230726	12.08	3180	-35.53	20240109	2015	1.74	20240726	6750	-69.63	20230829	1954	4.91	20231101	5.97	N	205100	100	71 억	888783	N	N	398	N	N
25	20240729	090936	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2050	5	2	0.24	23146350	11346	3.87	2045	2055	2035	2655	1435	2045	2040.04	1.24	-984	2085	2065	2040	2020	1995	2075	2030	72	610	100	1510	5	1	71963431	1475	14.14	1.38	12	0.02	145.00	1489.00	3411	20230829	-39.90	1829	20230726	12.08	3180	-35.53	20240109	2015	1.74	20240726	6750	-69.63	20230829	1954	4.91	20231101	5.97	N	205100	100	71 억	888783	N	N	398	N	N
26	20240726	160923	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2045	20	2	0.99	591108610	290925	52.51	2025	2060	2015	2630	1420	2025	2031.82	1.12	77559	2075	2050	2035	2010	1995	2045	2005	72	605	100	1490	5	1	71963431	1472	14.10	1.37	12	0.40	145.00	1489.00	3411	20230829	-40.05	1829	20230726	11.81	3180	-35.69	20240109	2015	1.49	20240726	6750	-69.70	20230829	1954	4.66	20231101	5.99	N	205100	100	71 억	809196	N	N	398	N	N
27	20240726	150932	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2035	10	2	0.49	471478310	232024	41.88	2025	2060	2015	2630	1420	2025	2032.02	1.12	35394	2075	2050	2035	2010	1995	2045	2005	72	605	100	1490	5	1	71963431	1464	14.03	1.37	12	0.32	145.00	1489.00	3411	20230829	-40.34	1829	20230726	11.26	3180	-36.01	20240109	2015	0.99	20240726	6750	-69.85	20230829	1954	4.15	20231101	5.99	N	205100	100	71 억	809196	N	N	772	N	N
28	20240726	140933	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2030	5	2	0.25	361992275	178076	32.14	2025	2060	2015	2630	1420	2025	2032.80	1.12	1499	2075	2050	2035	2010	1995	2045	2005	72	605	100	1490	5	1	71963431	1461	14.00	1.36	12	0.25	145.00	1489.00	3411	20230829	-40.49	1829	20230726	10.99	3180	-36.16	20240109	2015	0.74	20240726	6750	-69.93	20230829	1954	3.89	20231101	5.99	N	205100	100	71 억	809196	N	N	772	N	N
29	20240726	130934	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2030	5	2	0.25	303764020	149402	26.97	2025	2060	2015	2630	1420	2025	2033.20	1.12	-3667	2075	2050	2035	2010	1995	2045	2005	72	605	100	1490	5	1	71963431	1461	14.00	1.36	12	0.21	145.00	1489.00	3411	20230829	-40.49	1829	20230726	10.99	3180	-36.16	20240109	2015	0.74	20240726	6750	-69.93	20230829	1954	3.89	20231101	5.99	N	205100	100	71 억	809196	N	N	772	N	N
30	20240726	120938	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2040	15	2	0.74	276393950	135982	24.55	2025	2060	2015	2630	1420	2025	2032.58	1.12	-2426	2075	2050	2035	2010	1995	2045	2005	72	605	100	1490	5	1	71963431	1468	14.07	1.37	12	0.19	145.00	1489.00	3411	20230829	-40.19	1829	20230726	11.54	3180	-35.85	20240109	2015	1.24	20240726	6750	-69.78	20230829	1954	4.40	20231101	5.99	N	205100	100	71 억	809196	N	N	772	N	N
31	20240726	110939	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2040	15	2	0.74	249016195	122572	22.13	2025	2060	2015	2630	1420	2025	2031.59	1.12	-7225	2075	2050	2035	2010	1995	2045	2005	72	605	100	1490	5	1	71963431	1468	14.07	1.37	12	0.17	145.00	1489.00	3411	20230829	-40.19	1829	20230726	11.54	3180	-35.85	20240109	2015	1.24	20240726	6750	-69.78	20230829	1954	4.40	20231101	5.99	N	205100	100	71 억	809196	N	N	772	N	N
32	20240726	100931	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2040	15	2	0.74	179726310	88598	15.99	2025	2055	2015	2630	1420	2025	2028.56	1.12	-15312	2075	2050	2035	2010	1995	2045	2005	72	605	100	1490	5	1	71963431	1468	14.07	1.37	12	0.12	145.00	1489.00	3411	20230829	-40.19	1829	20230726	11.54	3180	-35.85	20240109	2015	1.24	20240726	6750	-69.78	20230829	1954	4.40	20231101	5.99	N	205100	100	71 억	809196	N	N	772	N	N
33	20240726	090929	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2040	15	2	0.74	18019195	8859	1.60	2025	2040	2025	2630	1420	2025	2034.00	1.12	3944	2075	2050	2035	2010	1995	2045	2005	72	605	100	1490	5	1	71963431	1468	14.07	1.37	12	0.01	145.00	1489.00	3411	20230829	-40.19	1829	20230726	11.54	3180	-35.85	20240109	2020	0.99	20240725	6750	-69.78	20230829	1954	4.40	20231101	5.99	N	205100	100	71 억	809196	N	N	772	N	N
34	20240725	160929	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2025	-40	5	-1.94	1088369555	535418	183.67	2025	2060	2020	2680	1450	2065	2032.85	0.99	95973	2121	2092	2076	2047	2031	2087	2042	72	615	100	1520	5	1	71963431	1457	13.97	1.36	12	0.74	145.00	1489.00	3411	20230829	-40.63	1829	20230726	10.72	3180	-36.32	20240109	2020	0.25	20240725	6750	-70.00	20230829	1954	3.63	20231101	6.08	N	205100	100	71 억	715252	N	N	772	N	N
35	20240725	150941	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2035	-30	5	-1.45	956911055	470603	161.44	2025	2060	2020	2680	1450	2065	2033.37	0.99	75468	2121	2092	2076	2047	2031	2087	2042	72	615	100	1520	5	1	71963431	1464	14.03	1.37	12	0.65	145.00	1489.00	3411	20230829	-40.34	1829	20230726	11.26	3180	-36.01	20240109	2020	0.74	20240725	6750	-69.85	20230829	1954	4.15	20231101	6.08	N	205100	100	71 억	715252	N	N	2188	N	N
36	20240725	140936	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2055	-10	5	-0.48	834126805	410551	140.84	2025	2060	2020	2680	1450	2065	2031.73	0.99	62013	2121	2092	2076	2047	2031	2087	2042	72	615	100	1520	5	1	71963431	1479	14.17	1.38	12	0.57	145.00	1489.00	3411	20230829	-39.75	1829	20230726	12.36	3180	-35.38	20240109	2020	1.73	20240725	6750	-69.56	20230829	1954	5.17	20231101	6.08	N	205100	100	71 억	715252	N	N	2188	N	N
37	20240725	130930	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2040	-25	5	-1.21	746382400	367794	126.17	2025	2060	2020	2680	1450	2065	2029.35	0.99	37715	2121	2092	2076	2047	2031	2087	2042	72	615	100	1520	5	1	71963431	1468	14.07	1.37	12	0.51	145.00	1489.00	3411	20230829	-40.19	1829	20230726	11.54	3180	-35.85	20240109	2020	0.99	20240725	6750	-69.78	20230829	1954	4.40	20231101	6.08	N	205100	100	71 억	715252	N	N	2188	N	N
38	20240725	120937	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2050	-15	5	-0.73	726607085	358109	122.85	2025	2060	2020	2680	1450	2065	2029.01	0.99	34610	2121	2092	2076	2047	2031	2087	2042	72	615	100	1520	5	1	71963431	1475	14.14	1.38	12	0.50	145.00	1489.00	3411	20230829	-39.90	1829	20230726	12.08	3180	-35.53	20240109	2020	1.49	20240725	6750	-69.63	20230829	1954	4.91	20231101	6.08	N	205100	100	71 억	715252	N	N	2188	N	N
39	20240725	110933	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2035	-30	5	-1.45	651956715	321544	110.30	2025	2060	2020	2680	1450	2065	2027.58	0.99	5826	2121	2092	2076	2047	2031	2087	2042	72	615	100	1520	5	1	71963431	1464	14.03	1.37	12	0.45	145.00	1489.00	3411	20230829	-40.34	1829	20230726	11.26	3180	-36.01	20240109	2020	0.74	20240725	6750	-69.85	20230829	1954	4.15	20231101	6.08	N	205100	100	71 억	715252	N	N	2188	N	N
40	20240725	100927	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2035	-30	5	-1.45	434674920	214249	73.50	2025	2060	2020	2680	1450	2065	2028.83	0.99	-40673	2121	2092	2076	2047	2031	2087	2042	72	615	100	1520	5	1	71963431	1464	14.03	1.37	12	0.30	145.00	1489.00	3411	20230829	-40.34	1829	20230726	11.26	3180	-36.01	20240109	2020	0.74	20240725	6750	-69.85	20230829	1954	4.15	20231101	6.08	N	205100	100	71 억	715252	N	N	2188	N	N
41	20240725	090923	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2030	-35	5	-1.69	112051745	55265	18.96	2025	2060	2025	2680	1450	2065	2027.53	0.99	3649	2121	2092	2076	2047	2031	2087	2042	72	615	100	1520	5	1	71963431	1461	14.00	1.36	12	0.08	145.00	1489.00	3411	20230829	-40.49	1829	20230726	10.99	3180	-36.16	20240109	2025	0.25	20240725	6750	-69.93	20230829	1954	3.89	20231101	6.08	N	205100	100	71 억	715252	N	N	2188	N	N
42	20240724	160923	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2065	-5	5	-0.24	569889335	274601	79.17	2065	2105	2060	2690	1450	2070	2075.34	0.93	49237	2150	2110	2090	2050	2030	2100	2040	72	620	100	1530	5	1	71963431	1486	14.24	1.39	12	0.38	145.00	1489.00	3411	20230829	-39.46	1829	20230726	12.90	3180	-35.06	20240109	2060	0.24	20240724	6750	-69.41	20230829	1954	5.68	20231101	6.21	N	205100	100	71 억	666015	N	N	2188	N	N
43	20240724	150938	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2070	0	3	0.00	454458540	218638	63.04	2065	2105	2060	2690	1450	2070	2078.59	0.93	45204	2150	2110	2090	2050	2030	2100	2040	72	620	100	1530	5	1	71963431	1490	14.28	1.39	12	0.30	145.00	1489.00	3411	20230829	-39.31	1829	20230726	13.18	3180	-34.91	20240109	2060	0.49	20240724	6750	-69.33	20230829	1954	5.94	20231101	6.21	N	205100	100	71 억	666015	N	N	1355	N	N
44	20240724	140931	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2080	10	2	0.48	334534140	160648	46.32	2065	2105	2060	2690	1450	2070	2082.40	0.93	36674	2150	2110	2090	2050	2030	2100	2040	72	620	100	1530	5	1	71963431	1497	14.34	1.40	12	0.22	145.00	1489.00	3411	20230829	-39.02	1829	20230726	13.72	3180	-34.59	20240109	2060	0.97	20240724	6750	-69.19	20230829	1954	6.45	20231101	6.21	N	205100	100	71 억	666015	N	N	1355	N	N
45	20240724	130939	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2090	20	2	0.97	272154700	130655	37.67	2065	2105	2060	2690	1450	2070	2083.00	0.93	54659	2150	2110	2090	2050	2030	2100	2040	72	620	100	1530	5	1	71963431	1504	14.41	1.40	12	0.18	145.00	1489.00	3411	20230829	-38.73	1829	20230726	14.27	3180	-34.28	20240109	2060	1.46	20240724	6750	-69.04	20230829	1954	6.96	20231101	6.21	N	205100	100	71 억	666015	N	N	1355	N	N
46	20240724	120935	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2085	15	2	0.72	249067925	119605	34.48	2065	2105	2060	2690	1450	2070	2082.42	0.93	55895	2150	2110	2090	2050	2030	2100	2040	72	620	100	1530	5	1	71963431	1500	14.38	1.40	12	0.17	145.00	1489.00	3411	20230829	-38.87	1829	20230726	14.00	3180	-34.43	20240109	2060	1.21	20240724	6750	-69.11	20230829	1954	6.70	20231101	6.21	N	205100	100	71 억	666015	N	N	1355	N	N
47	20240724	110931	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2090	20	2	0.97	225769110	108443	31.27	2065	2105	2060	2690	1450	2070	2081.92	0.93	51069	2150	2110	2090	2050	2030	2100	2040	72	620	100	1530	5	1	71963431	1504	14.41	1.40	12	0.15	145.00	1489.00	3411	20230829	-38.73	1829	20230726	14.27	3180	-34.28	20240109	2060	1.46	20240724	6750	-69.04	20230829	1954	6.96	20231101	6.21	N	205100	100	71 억	666015	N	N	1355	N	N
48	20240724	100959	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2095	25	2	1.21	180197775	86630	24.98	2065	2105	2060	2690	1450	2070	2080.09	0.93	36390	2150	2110	2090	2050	2030	2100	2040	72	620	100	1530	5	1	71963431	1508	14.45	1.41	12	0.12	145.00	1489.00	3411	20230829	-38.58	1829	20230726	14.54	3180	-34.12	20240109	2060	1.70	20240724	6750	-68.96	20230829	1954	7.22	20231101	6.21	N	205100	100	71 억	666015	N	N	1355	N	N
49	20240724	090925	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2070	0	3	0.00	54688295	26507	7.64	2065	2070	2060	2690	1450	2070	2063.16	0.93	7043	2150	2110	2090	2050	2030	2100	2040	72	620	100	1530	5	1	71963431	1490	14.28	1.39	12	0.04	145.00	1489.00	3411	20230829	-39.31	1829	20230726	13.18	3180	-34.91	20240109	2060	0.49	20240724	6750	-69.33	20230829	1954	5.94	20231101	6.21	N	205100	100	71 억	666015	N	N	1355	N	N
50	20240723	160918	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2070	-5	5	-0.24	700584025	335107	64.99	2100	2130	2070	2695	1455	2075	2091.00	0.89	23185	2201	2137	2106	2042	2011	2122	2027	72	620	100	1530	5	1	71963431	1490	14.28	1.39	12	0.47	145.00	1489.00	3411	20230829	-39.31	1829	20230726	13.18	3180	-34.91	20240109	2070	0.00	20240723	6750	-69.33	20230829	1954	5.94	20231101	6.24	N	205100	100	71 억	642830	N	N	1355	N	N
51	20240723	150941	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2080	5	2	0.24	594622710	283938	55.07	2100	2130	2070	2695	1455	2075	2094.25	0.89	10408	2201	2137	2106	2042	2011	2122	2027	72	620	100	1530	5	1	71963431	1497	14.34	1.40	12	0.39	145.00	1489.00	3411	20230829	-39.02	1829	20230726	13.72	3180	-34.59	20240109	2070	0.48	20240723	6750	-69.19	20230829	1954	6.45	20231101	6.24	N	205100	100	71 억	642830	N	N	11	N	N
52	20240723	140922	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2080	5	2	0.24	442259120	210620	40.85	2100	2130	2080	2695	1455	2075	2099.89	0.89	-5157	2201	2137	2106	2042	2011	2122	2027	72	620	100	1530	5	1	71963431	1497	14.34	1.40	12	0.29	145.00	1489.00	3411	20230829	-39.02	1829	20230726	13.72	3180	-34.59	20240109	2075	0.24	20240722	6750	-69.19	20230829	1954	6.45	20231101	6.24	N	205100	100	71 억	642830	N	N	11	N	N
53	20240723	130918	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2100	25	2	1.20	347121185	165012	32.00	2100	2130	2085	2695	1455	2075	2103.75	0.89	4346	2201	2137	2106	2042	2011	2122	2027	72	620	100	1530	5	1	71963431	1511	14.48	1.41	12	0.23	145.00	1489.00	3411	20230829	-38.43	1829	20230726	14.82	3180	-33.96	20240109	2075	1.20	20240722	6750	-68.89	20230829	1954	7.47	20231101	6.24	N	205100	100	71 억	642830	N	N	11	N	N
54	20240723	120923	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2085	10	2	0.48	331141120	157371	30.52	2100	2130	2085	2695	1455	2075	2104.35	0.89	3297	2201	2137	2106	2042	2011	2122	2027	72	620	100	1530	5	1	71963431	1500	14.38	1.40	12	0.22	145.00	1489.00	3411	20230829	-38.87	1829	20230726	14.00	3180	-34.43	20240109	2075	0.48	20240722	6750	-69.11	20230829	1954	6.70	20231101	6.24	N	205100	100	71 억	642830	N	N	11	N	N
55	20240723	110924	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2090	15	2	0.72	290273640	137781	26.72	2100	2130	2085	2695	1455	2075	2106.96	0.89	-231	2201	2137	2106	2042	2011	2122	2027	72	620	100	1530	5	1	71963431	1504	14.41	1.40	12	0.19	145.00	1489.00	3411	20230829	-38.73	1829	20230726	14.27	3180	-34.28	20240109	2075	0.72	20240722	6750	-69.04	20230829	1954	6.96	20231101	6.24	N	205100	100	71 억	642830	N	N	11	N	N
56	20240723	100921	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2105	30	2	1.45	199576600	94481	18.32	2100	2130	2095	2695	1455	2075	2112.66	0.89	18337	2201	2137	2106	2042	2011	2122	2027	72	620	100	1530	5	1	71963431	1515	14.52	1.41	12	0.13	145.00	1489.00	3411	20230829	-38.29	1829	20230726	15.09	3180	-33.81	20240109	2075	1.45	20240722	6750	-68.81	20230829	1954	7.73	20231101	6.24	N	205100	100	71 억	642830	N	N	11	N	N
57	20240723	090930	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2120	45	2	2.17	88840885	42107	8.17	2100	2130	2095	2695	1455	2075	2110.55	0.89	15438	2201	2137	2106	2042	2011	2122	2027	72	620	100	1530	5	1	71963431	1526	14.62	1.42	12	0.06	145.00	1489.00	3411	20230829	-37.85	1829	20230726	15.91	3180	-33.33	20240109	2075	2.17	20240722	6750	-68.59	20230829	1954	8.50	20231101	6.24	N	205100	100	71 억	642830	N	N	11	N	N
58	20240722	160914	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2075	-35	5	-1.66	1072176305	507734	138.82	2140	2170	2075	2740	1480	2110	2112.09	0.96	-48321	2150	2130	2110	2090	2070	2140	2100	72	630	100	1560	5	1	71963431	1493	14.31	1.39	12	0.71	145.00	1489.00	3411	20230829	-39.17	1829	20230726	13.45	3180	-34.75	20240109	2075	0.00	20240722	6750	-69.26	20230829	1954	6.19	20231101	6.37	N	205100	100	71 억	690221	N	N	11	N	N
59	20240722	150921	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2085	-25	5	-1.18	896425220	423221	115.71	2140	2170	2080	2740	1480	2110	2118.10	0.96	-64469	2150	2130	2110	2090	2070	2140	2100	72	630	100	1560	5	1	71963431	1500	14.38	1.40	12	0.59	145.00	1489.00	3411	20230829	-38.87	1829	20230726	14.00	3180	-34.43	20240109	2080	0.24	20240722	6750	-69.11	20230829	1954	6.70	20231101	6.37	N	205100	100	71 억	690221	N	N	302	N	N
60	20240722	140929	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2090	-20	5	-0.95	819619495	386540	105.68	2140	2170	2080	2740	1480	2110	2120.40	0.96	-67543	2150	2130	2110	2090	2070	2140	2100	72	630	100	1560	5	1	71963431	1504	14.41	1.40	12	0.54	145.00	1489.00	3411	20230829	-38.73	1829	20230726	14.27	3180	-34.28	20240109	2080	0.48	20240722	6750	-69.04	20230829	1954	6.96	20231101	6.37	N	205100	100	71 억	690221	N	N	302	N	N
61	20240722	130924	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2100	-10	5	-0.47	754086365	355165	97.10	2140	2170	2085	2740	1480	2110	2123.20	0.96	-67789	2150	2130	2110	2090	2070	2140	2100	72	630	100	1560	5	1	71963431	1511	14.48	1.41	12	0.49	145.00	1489.00	3411	20230829	-38.43	1829	20230726	14.82	3180	-33.96	20240109	2085	0.72	20240722	6750	-68.89	20230829	1954	7.47	20231101	6.37	N	205100	100	71 억	690221	N	N	302	N	N
62	20240722	120921	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2100	-10	5	-0.47	652123935	306492	83.80	2140	2170	2090	2740	1480	2110	2127.70	0.96	-58008	2150	2130	2110	2090	2070	2140	2100	72	630	100	1560	5	1	71963431	1511	14.48	1.41	12	0.43	145.00	1489.00	3411	20230829	-38.43	1829	20230726	14.82	3180	-33.96	20240109	2090	0.48	20240722	6750	-68.89	20230829	1954	7.47	20231101	6.37	N	205100	100	71 억	690221	N	N	302	N	N
63	20240722	110920	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2095	-15	5	-0.71	600218440	281677	77.01	2140	2170	2090	2740	1480	2110	2130.87	0.96	-54859	2150	2130	2110	2090	2070	2140	2100	72	630	100	1560	5	1	71963431	1508	14.45	1.41	12	0.39	145.00	1489.00	3411	20230829	-38.58	1829	20230726	14.54	3180	-34.12	20240109	2090	0.24	20240722	6750	-68.96	20230829	1954	7.22	20231101	6.37	N	205100	100	71 억	690221	N	N	302	N	N
64	20240722	100921	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2130	20	2	0.95	449006240	209699	57.33	2140	2170	2115	2740	1480	2110	2141.19	0.96	-35035	2150	2130	2110	2090	2070	2140	2100	72	630	100	1560	5	1	71963431	1533	14.69	1.43	12	0.29	145.00	1489.00	3411	20230829	-37.55	1829	20230726	16.46	3180	-33.02	20240109	2090	1.91	20240719	6750	-68.44	20230829	1954	9.01	20231101	6.37	N	205100	100	71 억	690221	N	N	302	N	N
65	20240722	090924	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2135	25	2	1.18	55257050	25899	7.08	2140	2140	2120	2740	1480	2110	2133.56	0.96	-6493	2150	2130	2110	2090	2070	2140	2100	72	630	100	1560	5	1	71963431	1536	14.72	1.43	12	0.04	145.00	1489.00	3411	20230829	-37.41	1829	20230726	16.73	3180	-32.86	20240109	2090	2.15	20240719	6750	-68.37	20230829	1954	9.26	20231101	6.37	N	205100	100	71 억	690221	N	N	302	N	N
66	20240719	160857	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2110	10	2	0.48	757652225	360468	63.13	2090	2130	2090	2730	1470	2100	2101.80	0.86	72313	2173	2136	2118	2081	2063	2127	2072	72	630	100	1550	5	1	71963431	1518	14.55	1.42	12	0.50	145.00	1489.00	3411	20230829	-38.14	1829	20230726	15.36	3180	-33.65	20240109	2090	0.96	20240719	6750	-68.74	20230829	1954	7.98	20231101	6.45	N	205100	100	71 억	618838	N	N	302	N	N
67	20240719	150907	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2110	10	2	0.48	641329805	305320	53.47	2090	2130	2090	2730	1470	2100	2100.52	0.86	58047	2173	2136	2118	2081	2063	2127	2072	72	630	100	1550	5	1	71963431	1518	14.55	1.42	12	0.42	145.00	1489.00	3411	20230829	-38.14	1829	20230726	15.36	3180	-33.65	20240109	2090	0.96	20240719	6750	-68.74	20230829	1954	7.98	20231101	6.45	N	205100	100	71 억	618838	N	N	2831	N	N
68	20240719	140909	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2105	5	2	0.24	549617495	261680	45.83	2090	2130	2090	2730	1470	2100	2100.34	0.86	37421	2173	2136	2118	2081	2063	2127	2072	72	630	100	1550	5	1	71963431	1515	14.52	1.41	12	0.36	145.00	1489.00	3411	20230829	-38.29	1829	20230726	15.09	3180	-33.81	20240109	2090	0.72	20240719	6750	-68.81	20230829	1954	7.73	20231101	6.45	N	205100	100	71 억	618838	N	N	2831	N	N
69	20240719	130900	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2100	0	3	0.00	452866230	215627	37.76	2090	2130	2090	2730	1470	2100	2100.23	0.86	32122	2173	2136	2118	2081	2063	2127	2072	72	630	100	1550	5	1	71963431	1511	14.48	1.41	12	0.30	145.00	1489.00	3411	20230829	-38.43	1829	20230726	14.82	3180	-33.96	20240109	2090	0.48	20240719	6750	-68.89	20230829	1954	7.47	20231101	6.45	N	205100	100	71 억	618838	N	N	2831	N	N
70	20240719	120901	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2100	0	3	0.00	387343520	184375	32.29	2090	2130	2090	2730	1470	2100	2100.85	0.86	26575	2173	2136	2118	2081	2063	2127	2072	72	630	100	1550	5	1	71963431	1511	14.48	1.41	12	0.26	145.00	1489.00	3411	20230829	-38.43	1829	20230726	14.82	3180	-33.96	20240109	2090	0.48	20240719	6750	-68.89	20230829	1954	7.47	20231101	6.45	N	205100	100	71 억	618838	N	N	2831	N	N
71	20240719	110909	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2110	10	2	0.48	318288325	151408	26.52	2090	2130	2090	2730	1470	2100	2102.19	0.86	28017	2173	2136	2118	2081	2063	2127	2072	72	630	100	1550	5	1	71963431	1518	14.55	1.42	12	0.21	145.00	1489.00	3411	20230829	-38.14	1829	20230726	15.36	3180	-33.65	20240109	2090	0.96	20240719	6750	-68.74	20230829	1954	7.98	20231101	6.45	N	205100	100	71 억	618838	N	N	2831	N	N
72	20240719	100834	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2120	20	2	0.95	213095270	101268	17.74	2090	2130	2090	2730	1470	2100	2104.27	0.86	22634	2173	2136	2118	2081	2063	2127	2072	72	630	100	1550	5	1	71963431	1526	14.62	1.42	12	0.14	145.00	1489.00	3411	20230829	-37.85	1829	20230726	15.91	3180	-33.33	20240109	2090	1.44	20240719	6750	-68.59	20230829	1954	8.50	20231101	6.45	N	205100	100	71 억	618838	N	N	2831	N	N
73	20240719	090914	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2120	20	2	0.95	149605735	71129	12.46	2090	2130	2090	2730	1470	2100	2103.30	0.86	23233	2173	2136	2118	2081	2063	2127	2072	72	630	100	1550	5	1	71963431	1526	14.62	1.42	12	0.10	145.00	1489.00	3411	20230829	-37.85	1829	20230726	15.91	3180	-33.33	20240109	2090	1.44	20240719	6750	-68.59	20230829	1954	8.50	20231101	6.45	N	205100	100	71 억	618838	N	N	2831	N	N
74	20240718	160851	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2100	-50	5	-2.33	1200129195	566327	160.22	2120	2155	2100	2795	1505	2150	2119.18	0.83	24470	2236	2192	2171	2127	2106	2182	2117	72	645	100	1590	5	1	71963431	1511	14.48	1.41	12	0.79	145.00	1489.00	3411	20230829	-38.43	1829	20230726	14.82	3180	-33.96	20240109	2100	0.00	20240718	6750	-68.89	20230829	1954	7.47	20231101	6.56	N	205100	100	71 억	594361	N	N	2831	N	N
75	20240718	150901	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2110	-40	5	-1.86	1056576490	498092	140.92	2120	2155	2105	2795	1505	2150	2121.25	0.83	8720	2236	2192	2171	2127	2106	2182	2117	72	645	100	1590	5	1	71963431	1518	14.55	1.42	12	0.69	145.00	1489.00	3411	20230829	-38.14	1829	20230726	15.36	3180	-33.65	20240109	2105	0.24	20240718	6750	-68.74	20230829	1954	7.98	20231101	6.56	N	205100	100	71 억	594361	N	N	1173	N	N
76	20240718	140853	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2115	-35	5	-1.63	825456210	388595	109.94	2120	2155	2105	2795	1505	2150	2124.21	0.83	14368	2236	2192	2171	2127	2106	2182	2117	72	645	100	1590	5	1	71963431	1522	14.59	1.42	12	0.54	145.00	1489.00	3411	20230829	-37.99	1829	20230726	15.64	3180	-33.49	20240109	2105	0.48	20240718	6750	-68.67	20230829	1954	8.24	20231101	6.56	N	205100	100	71 억	594361	N	N	1173	N	N
77	20240718	130855	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2125	-25	5	-1.16	738912725	347677	98.36	2120	2155	2105	2795	1505	2150	2125.29	0.83	14429	2236	2192	2171	2127	2106	2182	2117	72	645	100	1590	5	1	71963431	1529	14.66	1.43	12	0.48	145.00	1489.00	3411	20230829	-37.70	1829	20230726	16.18	3180	-33.18	20240109	2105	0.95	20240718	6750	-68.52	20230829	1954	8.75	20231101	6.56	N	205100	100	71 억	594361	N	N	1173	N	N
78	20240718	120855	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2140	-10	5	-0.47	600038590	282329	79.88	2120	2155	2105	2795	1505	2150	2125.32	0.83	19781	2236	2192	2171	2127	2106	2182	2117	72	645	100	1590	5	1	71963431	1540	14.76	1.44	12	0.39	145.00	1489.00	3411	20230829	-37.26	1829	20230726	17.00	3180	-32.70	20240109	2105	1.66	20240718	6750	-68.30	20230829	1954	9.52	20231101	6.56	N	205100	100	71 억	594361	N	N	1173	N	N
79	20240718	110902	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2140	-10	5	-0.47	532985530	250905	70.99	2120	2155	2105	2795	1505	2150	2124.25	0.83	19147	2236	2192	2171	2127	2106	2182	2117	72	645	100	1590	5	1	71963431	1540	14.76	1.44	12	0.35	145.00	1489.00	3411	20230829	-37.26	1829	20230726	17.00	3180	-32.70	20240109	2105	1.66	20240718	6750	-68.30	20230829	1954	9.52	20231101	6.56	N	205100	100	71 억	594361	N	N	1173	N	N
80	20240718	100902	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2145	-5	5	-0.23	450820550	212415	60.10	2120	2155	2105	2795	1505	2150	2122.36	0.83	16478	2236	2192	2171	2127	2106	2182	2117	72	645	100	1590	5	1	71963431	1544	14.79	1.44	12	0.30	145.00	1489.00	3411	20230829	-37.12	1829	20230726	17.28	3180	-32.55	20240109	2105	1.90	20240718	6750	-68.22	20230829	1954	9.77	20231101	6.56	N	205100	100	71 억	594361	N	N	1173	N	N
81	20240718	090902	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2125	-25	5	-1.16	138793730	65473	18.52	2120	2150	2115	2795	1505	2150	2119.86	0.83	9026	2236	2192	2171	2127	2106	2182	2117	72	645	100	1590	5	1	71963431	1529	14.66	1.43	12	0.09	145.00	1489.00	3411	20230829	-37.70	1829	20230726	16.18	3180	-33.18	20240109	2115	0.47	20240718	6750	-68.52	20230829	1954	8.75	20231101	6.56	N	205100	100	71 억	594361	N	N	1173	N	N
82	20240717	160939	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2150	-35	5	-1.60	750232170	344571	69.12	2200	2215	2150	2840	1530	2185	2177.60	0.88	-37029	2251	2217	2196	2162	2141	2207	2152	72	655	100	1610	5	1	71963431	1547	14.83	1.44	12	0.48	145.00	1489.00	3411	20230829	-36.97	1829	20230726	17.55	3180	-32.39	20240109	2125	1.18	20240102	6750	-68.15	20230829	1954	10.03	20231101	6.60	N	205100	100	71 억	631535	N	N	1173	N	N
83	20240717	150944	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2165	-20	5	-0.92	670702635	307643	61.71	2200	2215	2150	2840	1530	2185	2180.13	0.88	-32130	2251	2217	2196	2162	2141	2207	2152	72	655	100	1610	5	1	71963431	1558	14.93	1.45	12	0.43	145.00	1489.00	3411	20230829	-36.53	1829	20230726	18.37	3180	-31.92	20240109	2125	1.88	20240102	6750	-67.93	20230829	1954	10.80	20231101	6.60	N	205100	100	71 억	631535	N	N	72	N	N
84	20240717	140941	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2175	-10	5	-0.46	427212450	195106	39.14	2200	2215	2175	2840	1530	2185	2189.64	0.88	-11727	2251	2217	2196	2162	2141	2207	2152	72	655	100	1610	5	1	71963431	1565	15.00	1.46	12	0.27	145.00	1489.00	3411	20230829	-36.24	1829	20230726	18.92	3180	-31.60	20240109	2125	2.35	20240102	6750	-67.78	20230829	1954	11.31	20231101	6.60	N	205100	100	71 억	631535	N	N	72	N	N
85	20240717	130940	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2190	5	2	0.23	311593935	142069	28.50	2200	2215	2180	2840	1530	2185	2193.26	0.88	-6697	2251	2217	2196	2162	2141	2207	2152	72	655	100	1610	5	1	71963431	1576	15.10	1.47	12	0.20	145.00	1489.00	3411	20230829	-35.80	1829	20230726	19.74	3180	-31.13	20240109	2125	3.06	20240102	6750	-67.56	20230829	1954	12.08	20231101	6.60	N	205100	100	71 억	631535	N	N	72	N	N
86	20240717	120941	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2180	-5	5	-0.23	219952165	100161	20.09	2200	2215	2180	2840	1530	2185	2195.99	0.88	-3680	2251	2217	2196	2162	2141	2207	2152	72	655	100	1610	5	1	71963431	1569	15.03	1.46	12	0.14	145.00	1489.00	3411	20230829	-36.09	1829	20230726	19.19	3180	-31.45	20240109	2125	2.59	20240102	6750	-67.70	20230829	1954	11.57	20231101	6.60	N	205100	100	71 억	631535	N	N	72	N	N
87	20240717	110942	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2200	15	2	0.69	151084290	68615	13.76	2200	2215	2185	2840	1530	2185	2201.91	0.88	-3725	2251	2217	2196	2162	2141	2207	2152	72	655	100	1610	5	1	71963431	1583	15.17	1.48	12	0.10	145.00	1489.00	3411	20230829	-35.50	1829	20230726	20.28	3180	-30.82	20240109	2125	3.53	20240102	6750	-67.41	20230829	1954	12.59	20231101	6.60	N	205100	100	71 억	631535	N	N	72	N	N
88	20240717	100942	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2210	25	2	1.14	86954090	39400	7.90	2200	2215	2195	2840	1530	2185	2206.96	0.88	-2142	2251	2217	2196	2162	2141	2207	2152	72	655	100	1610	5	1	71963431	1590	15.24	1.48	12	0.05	145.00	1489.00	3411	20230829	-35.21	1829	20230726	20.83	3180	-30.50	20240109	2125	4.00	20240102	6750	-67.26	20230829	1954	13.10	20231101	6.60	N	205100	100	71 억	631535	N	N	72	N	N
89	20240717	090754	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2205	20	2	0.92	21191750	9626	1.93	2200	2205	2195	2840	1530	2185	2201.51	0.88	-1767	2251	2217	2196	2162	2141	2207	2152	72	655	100	1610	5	1	71963431	1587	15.21	1.48	12	0.01	145.00	1489.00	3411	20230829	-35.36	1829	20230726	20.56	3180	-30.66	20240109	2125	3.76	20240102	6750	-67.33	20230829	1954	12.85	20231101	6.60	N	205100	100	71 억	631535	N	N	72	N	N
90	20240716	160943	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2185	-35	5	-1.58	1084241055	494178	180.50	2220	2230	2175	2885	1555	2220	2194.03	0.92	-27076	2286	2252	2231	2197	2176	2242	2187	72	665	100	1640	5	1	71963431	1572	15.07	1.47	12	0.69	145.00	1489.00	3411	20230829	-35.94	1829	20230726	19.46	3180	-31.29	20240109	2125	2.82	20240102	6750	-67.63	20230829	1954	11.82	20231101	6.56	N	205100	100	71 억	659452	N	N	72	N	N
91	20240716	150952	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2190	-30	5	-1.35	1018521535	464083	169.51	2220	2230	2175	2885	1555	2220	2194.70	0.92	-26253	2286	2252	2231	2197	2176	2242	2187	72	665	100	1640	5	1	71963431	1576	15.10	1.47	12	0.64	145.00	1489.00	3411	20230829	-35.80	1829	20230726	19.74	3180	-31.13	20240109	2125	3.06	20240102	6750	-67.56	20230829	1954	12.08	20231101	6.56	N	205100	100	71 억	659452	N	N	907	N	N
92	20240716	140949	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2190	-30	5	-1.35	898963190	409403	149.54	2220	2230	2175	2885	1555	2220	2195.79	0.92	-20141	2286	2252	2231	2197	2176	2242	2187	72	665	100	1640	5	1	71963431	1576	15.10	1.47	12	0.57	145.00	1489.00	3411	20230829	-35.80	1829	20230726	19.74	3180	-31.13	20240109	2125	3.06	20240102	6750	-67.56	20230829	1954	12.08	20231101	6.56	N	205100	100	71 억	659452	N	N	907	N	N
93	20240716	130949	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2185	-35	5	-1.58	851162830	387573	141.57	2220	2230	2175	2885	1555	2220	2196.14	0.92	-16386	2286	2252	2231	2197	2176	2242	2187	72	665	100	1640	5	1	71963431	1572	15.07	1.47	12	0.54	145.00	1489.00	3411	20230829	-35.94	1829	20230726	19.46	3180	-31.29	20240109	2125	2.82	20240102	6750	-67.63	20230829	1954	11.82	20231101	6.56	N	205100	100	71 억	659452	N	N	907	N	N
94	20240716	120947	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2190	-30	5	-1.35	550651310	249873	91.27	2220	2230	2185	2885	1555	2220	2203.72	0.92	-12192	2286	2252	2231	2197	2176	2242	2187	72	665	100	1640	5	1	71963431	1576	15.10	1.47	12	0.35	145.00	1489.00	3411	20230829	-35.80	1829	20230726	19.74	3180	-31.13	20240109	2125	3.06	20240102	6750	-67.56	20230829	1954	12.08	20231101	6.56	N	205100	100	71 억	659452	N	N	907	N	N
95	20240716	110947	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2200	-20	5	-0.90	303600720	137278	50.14	2220	2230	2200	2885	1555	2220	2211.58	0.92	-21394	2286	2252	2231	2197	2176	2242	2187	72	665	100	1640	5	1	71963431	1583	15.17	1.48	12	0.19	145.00	1489.00	3411	20230829	-35.50	1829	20230726	20.28	3180	-30.82	20240109	2125	3.53	20240102	6750	-67.41	20230829	1954	12.59	20231101	6.56	N	205100	100	71 억	659452	N	N	907	N	N
96	20240716	100948	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2205	-15	5	-0.68	243127585	109850	40.12	2220	2230	2200	2885	1555	2220	2213.27	0.92	-21393	2286	2252	2231	2197	2176	2242	2187	72	665	100	1640	5	1	71963431	1587	15.21	1.48	12	0.15	145.00	1489.00	3411	20230829	-35.36	1829	20230726	20.56	3180	-30.66	20240109	2125	3.76	20240102	6750	-67.33	20230829	1954	12.85	20231101	6.56	N	205100	100	71 억	659452	N	N	907	N	N
97	20240716	090946	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2225	5	2	0.23	51997430	23421	8.55	2220	2230	2215	2885	1555	2220	2220.12	0.92	11134	2286	2252	2231	2197	2176	2242	2187	72	665	100	1640	5	1	71963431	1601	15.34	1.49	12	0.03	145.00	1489.00	3411	20230829	-34.77	1829	20230726	21.65	3180	-30.03	20240109	2125	4.71	20240102	6750	-67.04	20230829	1954	13.87	20231101	6.56	N	205100	100	71 억	659452	N	N	907	N	N
98	20240715	160931	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2220	-35	5	-1.55	598097325	268210	118.52	2255	2265	2210	2930	1580	2255	2230.04	0.93	-13141	2291	2272	2261	2242	2231	2267	2237	72	675	100	1660	5	1	71963431	1598	15.31	1.49	12	0.37	145.00	1489.00	3411	20230829	-34.92	1829	20230726	21.38	3180	-30.19	20240109	2125	4.47	20240102	6750	-67.11	20230829	1954	13.61	20231101	6.62	N	205100	100	71 억	672254	N	N	907	N	N
99	20240715	150939	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2225	-30	5	-1.33	574983985	257806	113.93	2255	2265	2210	2930	1580	2255	2230.30	0.93	-12433	2291	2272	2261	2242	2231	2267	2237	72	675	100	1660	5	1	71963431	1601	15.34	1.49	12	0.36	145.00	1489.00	3411	20230829	-34.77	1829	20230726	21.65	3180	-30.03	20240109	2125	4.71	20240102	6750	-67.04	20230829	1954	13.87	20231101	6.62	N	205100	100	71 억	672254	N	N	4624	N	N
100	20240715	140936	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2235	-20	5	-0.89	412905395	184829	81.68	2255	2265	2215	2930	1580	2255	2233.99	0.93	-7260	2291	2272	2261	2242	2231	2267	2237	72	675	100	1660	5	1	71963431	1608	15.41	1.50	12	0.26	145.00	1489.00	3411	20230829	-34.48	1829	20230726	22.20	3180	-29.72	20240109	2125	5.18	20240102	6750	-66.89	20230829	1954	14.38	20231101	6.62	N	205100	100	71 억	672254	N	N	4624	N	N
101	20240715	130938	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2240	-15	5	-0.67	354755925	158743	70.15	2255	2265	2215	2930	1580	2255	2234.78	0.93	-5310	2291	2272	2261	2242	2231	2267	2237	72	675	100	1660	5	1	71963431	1612	15.45	1.50	12	0.22	145.00	1489.00	3411	20230829	-34.33	1829	20230726	22.47	3180	-29.56	20240109	2125	5.41	20240102	6750	-66.81	20230829	1954	14.64	20231101	6.62	N	205100	100	71 억	672254	N	N	4624	N	N
102	20240715	120937	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2235	-20	5	-0.89	322144420	144135	63.69	2255	2265	2215	2930	1580	2255	2235.02	0.93	-1979	2291	2272	2261	2242	2231	2267	2237	72	675	100	1660	5	1	71963431	1608	15.41	1.50	12	0.20	145.00	1489.00	3411	20230829	-34.48	1829	20230726	22.20	3180	-29.72	20240109	2125	5.18	20240102	6750	-66.89	20230829	1954	14.38	20231101	6.62	N	205100	100	71 억	672254	N	N	4624	N	N
103	20240715	110937	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2235	-20	5	-0.89	309139490	138313	61.12	2255	2265	2215	2930	1580	2255	2235.07	0.93	-1454	2291	2272	2261	2242	2231	2267	2237	72	675	100	1660	5	1	71963431	1608	15.41	1.50	12	0.19	145.00	1489.00	3411	20230829	-34.48	1829	20230726	22.20	3180	-29.72	20240109	2125	5.18	20240102	6750	-66.89	20230829	1954	14.38	20231101	6.62	N	205100	100	71 억	672254	N	N	4624	N	N
104	20240715	100936	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2250	-5	5	-0.22	130291670	58043	25.65	2255	2265	2235	2930	1580	2255	2244.74	0.93	-843	2291	2272	2261	2242	2231	2267	2237	72	675	100	1660	5	1	71963431	1619	15.52	1.51	12	0.08	145.00	1489.00	3411	20230829	-34.04	1829	20230726	23.02	3180	-29.25	20240109	2125	5.88	20240102	6750	-66.67	20230829	1954	15.15	20231101	6.62	N	205100	100	71 억	672254	N	N	4624	N	N
105	20240715	090938	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2235	-20	5	-0.89	58190515	25911	11.45	2255	2265	2235	2930	1580	2255	2245.78	0.93	2459	2291	2272	2261	2242	2231	2267	2237	72	675	100	1660	5	1	71963431	1608	15.41	1.50	12	0.04	145.00	1489.00	3411	20230829	-34.48	1829	20230726	22.20	3180	-29.72	20240109	2125	5.18	20240102	6750	-66.89	20230829	1954	14.38	20231101	6.62	N	205100	100	71 억	672254	N	N	4624	N	N
106	20240712	160929	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2255	-15	5	-0.66	506235135	224269	66.55	2260	2280	2250	2950	1590	2270	2257.28	0.93	5532	2310	2290	2260	2240	2210	2300	2250	72	680	100	1670	5	1	71963431	1623	15.55	1.51	12	0.31	145.00	1489.00	3411	20230829	-33.89	1829	20230726	23.29	3180	-29.09	20240109	2125	6.12	20240102	6750	-66.59	20230829	1954	15.40	20231101	6.60	N	205100	100	71 억	666552	N	N	4624	N	N
107	20240712	150936	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2260	-10	5	-0.44	460831510	204130	60.58	2260	2280	2250	2950	1590	2270	2257.54	0.93	5349	2310	2290	2260	2240	2210	2300	2250	72	680	100	1670	5	1	71963431	1626	15.59	1.52	12	0.28	145.00	1489.00	3411	20230829	-33.74	1829	20230726	23.56	3180	-28.93	20240109	2125	6.35	20240102	6750	-66.52	20230829	1954	15.66	20231101	6.60	N	205100	100	71 억	666552	N	N	0	N	N
108	20240712	140939	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2260	-10	5	-0.44	436134915	193177	57.33	2260	2280	2250	2950	1590	2270	2257.70	0.93	5349	2310	2290	2260	2240	2210	2300	2250	72	680	100	1670	5	1	71963431	1626	15.59	1.52	12	0.27	145.00	1489.00	3411	20230829	-33.74	1829	20230726	23.56	3180	-28.93	20240109	2125	6.35	20240102	6750	-66.52	20230829	1954	15.66	20231101	6.60	N	205100	100	71 억	666552	N	N	0	N	N
109	20240712	130933	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2260	-10	5	-0.44	361241680	159998	47.48	2260	2280	2250	2950	1590	2270	2257.79	0.93	5626	2310	2290	2260	2240	2210	2300	2250	72	680	100	1670	5	1	71963431	1626	15.59	1.52	12	0.22	145.00	1489.00	3411	20230829	-33.74	1829	20230726	23.56	3180	-28.93	20240109	2125	6.35	20240102	6750	-66.52	20230829	1954	15.66	20231101	6.60	N	205100	100	71 억	666552	N	N	0	N	N
110	20240712	120934	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2255	-15	5	-0.66	308232835	136488	40.50	2260	2280	2250	2950	1590	2270	2258.31	0.93	6037	2310	2290	2260	2240	2210	2300	2250	72	680	100	1670	5	1	71963431	1623	15.55	1.51	12	0.19	145.00	1489.00	3411	20230829	-33.89	1829	20230726	23.29	3180	-29.09	20240109	2125	6.12	20240102	6750	-66.59	20230829	1954	15.40	20231101	6.60	N	205100	100	71 억	666552	N	N	0	N	N
111	20240712	110931	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2255	-15	5	-0.66	214717445	94939	28.17	2260	2280	2250	2950	1590	2270	2261.64	0.93	6037	2310	2290	2260	2240	2210	2300	2250	72	680	100	1670	5	1	71963431	1623	15.55	1.51	12	0.13	145.00	1489.00	3411	20230829	-33.89	1829	20230726	23.29	3180	-29.09	20240109	2125	6.12	20240102	6750	-66.59	20230829	1954	15.40	20231101	6.60	N	205100	100	71 억	666552	N	N	0	N	N
112	20240712	100933	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2265	-5	5	-0.22	146108180	64504	19.14	2260	2280	2250	2950	1590	2270	2265.10	0.93	-1130	2310	2290	2260	2240	2210	2300	2250	72	680	100	1670	5	1	71963431	1630	15.62	1.52	12	0.09	145.00	1489.00	3411	20230829	-33.60	1829	20230726	23.84	3180	-28.77	20240109	2125	6.59	20240102	6750	-66.44	20230829	1954	15.92	20231101	6.60	N	205100	100	71 억	666552	N	N	0	N	N
113	20240712	090930	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2270	0	3	0.00	14794985	6535	1.94	2260	2280	2260	2950	1590	2270	2263.96	0.93	-670	2310	2290	2260	2240	2210	2300	2250	72	680	100	1670	5	1	71963431	1634	15.66	1.52	12	0.01	145.00	1489.00	3411	20230829	-33.45	1829	20230726	24.11	3180	-28.62	20240109	2125	6.82	20240102	6750	-66.37	20230829	1954	16.17	20231101	6.60	N	205100	100	71 억	666552	N	N	0	N	N
114	20240711	160926	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2270	40	2	1.79	757643755	335306	159.75	2235	2280	2230	2895	1565	2230	2259.56	0.87	40307	2266	2247	2231	2212	2196	2240	2205	72	665	100	1650	5	1	71963431	1634	15.66	1.52	12	0.47	145.00	1489.00	3411	20230829	-33.45	1829	20230726	24.11	3180	-28.62	20240109	2125	6.82	20240102	6750	-66.37	20230829	1954	16.17	20231101	6.60	N	205100	100	71 억	626694	N	N	3252	N	N
115	20240711	150932	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2265	35	2	1.57	709145020	313922	149.56	2235	2280	2230	2895	1565	2230	2258.98	0.87	34406	2266	2247	2231	2212	2196	2240	2205	72	665	100	1650	5	1	71963431	1630	15.62	1.52	12	0.44	145.00	1489.00	3411	20230829	-33.60	1829	20230726	23.84	3180	-28.77	20240109	2125	6.59	20240102	6750	-66.44	20230829	1954	15.92	20231101	6.60	N	205100	100	71 억	626694	N	N	3252	N	N
116	20240711	140933	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2260	30	2	1.35	560046595	248135	118.22	2235	2280	2230	2895	1565	2230	2257.02	0.87	24014	2266	2247	2231	2212	2196	2240	2205	72	665	100	1650	5	1	71963431	1626	15.59	1.52	12	0.34	145.00	1489.00	3411	20230829	-33.74	1829	20230726	23.56	3180	-28.93	20240109	2125	6.35	20240102	6750	-66.52	20230829	1954	15.66	20231101	6.60	N	205100	100	71 억	626694	N	N	3252	N	N
117	20240711	130931	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2270	40	2	1.79	498320790	220862	105.23	2235	2280	2230	2895	1565	2230	2256.25	0.87	24465	2266	2247	2231	2212	2196	2240	2205	72	665	100	1650	5	1	71963431	1634	15.66	1.52	12	0.31	145.00	1489.00	3411	20230829	-33.45	1829	20230726	24.11	3180	-28.62	20240109	2125	6.82	20240102	6750	-66.37	20230829	1954	16.17	20231101	6.60	N	205100	100	71 억	626694	N	N	3252	N	N
118	20240711	120930	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2255	25	2	1.12	386385625	171467	81.69	2235	2265	2230	2895	1565	2230	2253.41	0.87	20375	2266	2247	2231	2212	2196	2240	2205	72	665	100	1650	5	1	71963431	1623	15.55	1.51	12	0.24	145.00	1489.00	3411	20230829	-33.89	1829	20230726	23.29	3180	-29.09	20240109	2125	6.12	20240102	6750	-66.59	20230829	1954	15.40	20231101	6.60	N	205100	100	71 억	626694	N	N	3252	N	N
119	20240711	110927	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2260	30	2	1.35	344822045	153046	72.92	2235	2265	2230	2895	1565	2230	2253.06	0.87	14064	2266	2247	2231	2212	2196	2240	2205	72	665	100	1650	5	1	71963431	1626	15.59	1.52	12	0.21	145.00	1489.00	3411	20230829	-33.74	1829	20230726	23.56	3180	-28.93	20240109	2125	6.35	20240102	6750	-66.52	20230829	1954	15.66	20231101	6.60	N	205100	100	71 억	626694	N	N	3252	N	N
120	20240711	100929	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2260	30	2	1.35	174149845	77499	36.92	2235	2265	2230	2895	1565	2230	2247.12	0.87	13283	2266	2247	2231	2212	2196	2240	2205	72	665	100	1650	5	1	71963431	1626	15.59	1.52	12	0.11	145.00	1489.00	3411	20230829	-33.74	1829	20230726	23.56	3180	-28.93	20240109	2125	6.35	20240102	6750	-66.52	20230829	1954	15.66	20231101	6.60	N	205100	100	71 억	626694	N	N	3252	N	N
121	20240711	090926	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2240	10	2	0.45	10060800	4500	2.14	2235	2240	2230	2895	1565	2230	2235.73	0.87	-220	2266	2247	2231	2212	2196	2240	2205	72	665	100	1650	5	1	71963431	1612	15.45	1.50	12	0.01	145.00	1489.00	3411	20230829	-34.33	1829	20230726	22.47	3180	-29.56	20240109	2125	5.41	20240102	6750	-66.81	20230829	1954	14.64	20231101	6.60	N	205100	100	71 억	626694	N	N	3252	N	N
122	20240710	160924	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2230	-10	5	-0.45	466626485	209419	126.07	2240	2250	2215	2910	1570	2240	2228.20	0.88	-4977	2283	2261	2243	2221	2203	2260	2220	72	670	100	1650	5	1	71963431	1605	15.38	1.50	12	0.29	145.00	1489.00	3411	20230829	-34.62	1829	20230726	21.92	3180	-29.87	20240109	2125	4.94	20240102	6750	-66.96	20230829	1954	14.12	20231101	6.58	N	205100	100	71 억	631671	N	N	3252	N	N
123	20240710	150926	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2225	-15	5	-0.67	448378005	201233	121.14	2240	2250	2215	2910	1570	2240	2228.15	0.88	-4908	2283	2261	2243	2221	2203	2260	2220	72	670	100	1650	5	1	71963431	1601	15.34	1.49	12	0.28	145.00	1489.00	3411	20230829	-34.77	1829	20230726	21.65	3180	-30.03	20240109	2125	4.71	20240102	6750	-67.04	20230829	1954	13.87	20231101	6.58	N	205100	100	71 억	631671	N	N	0	N	N
124	20240710	140926	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2230	-10	5	-0.45	389807670	174926	105.31	2240	2250	2215	2910	1570	2240	2228.41	0.88	-7001	2283	2261	2243	2221	2203	2260	2220	72	670	100	1650	5	1	71963431	1605	15.38	1.50	12	0.24	145.00	1489.00	3411	20230829	-34.62	1829	20230726	21.92	3180	-29.87	20240109	2125	4.94	20240102	6750	-66.96	20230829	1954	14.12	20231101	6.58	N	205100	100	71 억	631671	N	N	0	N	N
125	20240710	130926	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2230	-10	5	-0.45	357322830	160329	96.52	2240	2250	2215	2910	1570	2240	2228.68	0.88	-8138	2283	2261	2243	2221	2203	2260	2220	72	670	100	1650	5	1	71963431	1605	15.38	1.50	12	0.22	145.00	1489.00	3411	20230829	-34.62	1829	20230726	21.92	3180	-29.87	20240109	2125	4.94	20240102	6750	-66.96	20230829	1954	14.12	20231101	6.58	N	205100	100	71 억	631671	N	N	0	N	N
126	20240710	120925	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2220	-20	5	-0.89	341752870	153347	92.32	2240	2250	2215	2910	1570	2240	2228.62	0.88	-7871	2283	2261	2243	2221	2203	2260	2220	72	670	100	1650	5	1	71963431	1598	15.31	1.49	12	0.21	145.00	1489.00	3411	20230829	-34.92	1829	20230726	21.38	3180	-30.19	20240109	2125	4.47	20240102	6750	-67.11	20230829	1954	13.61	20231101	6.58	N	205100	100	71 억	631671	N	N	0	N	N
127	20240710	110926	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2230	-10	5	-0.45	257435300	115371	69.45	2240	2250	2220	2910	1570	2240	2231.37	0.88	-9249	2283	2261	2243	2221	2203	2260	2220	72	670	100	1650	5	1	71963431	1605	15.38	1.50	12	0.16	145.00	1489.00	3411	20230829	-34.62	1829	20230726	21.92	3180	-29.87	20240109	2125	4.94	20240102	6750	-66.96	20230829	1954	14.12	20231101	6.58	N	205100	100	71 억	631671	N	N	0	N	N
128	20240710	100921	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2240	0	3	0.00	153743460	68749	41.39	2240	2250	2225	2910	1570	2240	2236.30	0.88	-9218	2283	2261	2243	2221	2203	2260	2220	72	670	100	1650	5	1	71963431	1612	15.45	1.50	12	0.10	145.00	1489.00	3411	20230829	-34.33	1829	20230726	22.47	3180	-29.56	20240109	2125	5.41	20240102	6750	-66.81	20230829	1954	14.64	20231101	6.58	N	205100	100	71 억	631671	N	N	0	N	N
129	20240710	090927	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2245	5	2	0.22	68745985	30651	18.45	2240	2250	2230	2910	1570	2240	2242.86	0.88	-4193	2283	2261	2243	2221	2203	2260	2220	72	670	100	1650	5	1	71963431	1616	15.48	1.51	12	0.04	145.00	1489.00	3411	20230829	-34.18	1829	20230726	22.74	3180	-29.40	20240109	2125	5.65	20240102	6750	-66.74	20230829	1954	14.89	20231101	6.58	N	205100	100	71 억	631671	N	N	0	N	N
130	20240709	160920	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2240	5	2	0.22	371307025	165548	88.43	2240	2265	2225	2905	1565	2235	2242.91	0.89	-8178	2275	2255	2235	2215	2195	2265	2225	72	670	100	1650	5	1	71963431	1612	15.45	1.50	12	0.23	145.00	1489.00	3411	20230829	-34.33	1829	20230726	22.47	3180	-29.56	20240109	2125	5.41	20240102	6750	-66.81	20230829	1954	14.64	20231101	6.64	N	205100	100	71 억	639849	N	N	0	N	N
131	20240709	150925	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2235	0	3	0.00	344807115	153709	82.11	2240	2265	2225	2905	1565	2235	2243.25	0.89	-7736	2275	2255	2235	2215	2195	2265	2225	72	670	100	1650	5	1	71963431	1608	15.41	1.50	12	0.21	145.00	1489.00	3411	20230829	-34.48	1829	20230726	22.20	3180	-29.72	20240109	2125	5.18	20240102	6750	-66.89	20230829	1954	14.38	20231101	6.64	N	205100	100	71 억	639849	N	N	0	N	N
132	20240709	140925	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2235	0	3	0.00	270751445	120543	64.39	2240	2265	2235	2905	1565	2235	2246.10	0.89	-7736	2275	2255	2235	2215	2195	2265	2225	72	670	100	1650	5	1	71963431	1608	15.41	1.50	12	0.17	145.00	1489.00	3411	20230829	-34.48	1829	20230726	22.20	3180	-29.72	20240109	2125	5.18	20240102	6750	-66.89	20230829	1954	14.38	20231101	6.64	N	205100	100	71 억	639849	N	N	0	N	N
133	20240709	130927	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2240	5	2	0.22	251642460	112001	59.83	2240	2265	2235	2905	1565	2235	2246.79	0.89	-7647	2275	2255	2235	2215	2195	2265	2225	72	670	100	1650	5	1	71963431	1612	15.45	1.50	12	0.16	145.00	1489.00	3411	20230829	-34.33	1829	20230726	22.47	3180	-29.56	20240109	2125	5.41	20240102	6750	-66.81	20230829	1954	14.64	20231101	6.64	N	205100	100	71 억	639849	N	N	0	N	N
134	20240709	120929	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2240	5	2	0.22	213786925	95113	50.81	2240	2265	2240	2905	1565	2235	2247.72	0.89	-7647	2275	2255	2235	2215	2195	2265	2225	72	670	100	1650	5	1	71963431	1612	15.45	1.50	12	0.13	145.00	1489.00	3411	20230829	-34.33	1829	20230726	22.47	3180	-29.56	20240109	2125	5.41	20240102	6750	-66.81	20230829	1954	14.64	20231101	6.64	N	205100	100	71 억	639849	N	N	0	N	N
135	20240709	110930	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2240	5	2	0.22	171411835	76239	40.73	2240	2265	2240	2905	1565	2235	2248.35	0.89	4503	2275	2255	2235	2215	2195	2265	2225	72	670	100	1650	5	1	71963431	1612	15.45	1.50	12	0.11	145.00	1489.00	3411	20230829	-34.33	1829	20230726	22.47	3180	-29.56	20240109	2125	5.41	20240102	6750	-66.81	20230829	1954	14.64	20231101	6.64	N	205100	100	71 억	639849	N	N	0	N	N
136	20240709	100926	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2245	10	2	0.45	114744055	51016	27.25	2240	2265	2240	2905	1565	2235	2249.18	0.89	5339	2275	2255	2235	2215	2195	2265	2225	72	670	100	1650	5	1	71963431	1616	15.48	1.51	12	0.07	145.00	1489.00	3411	20230829	-34.18	1829	20230726	22.74	3180	-29.40	20240109	2125	5.65	20240102	6750	-66.74	20230829	1954	14.89	20231101	6.64	N	205100	100	71 억	639849	N	N	0	N	N
137	20240709	090923	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2260	25	2	1.12	52870410	23486	12.55	2240	2260	2240	2905	1565	2235	2251.15	0.89	239	2275	2255	2235	2215	2195	2265	2225	72	670	100	1650	5	1	71963431	1626	15.59	1.52	12	0.03	145.00	1489.00	3411	20230829	-33.74	1829	20230726	23.56	3180	-28.93	20240109	2125	6.35	20240102	6750	-66.52	20230829	1954	15.66	20231101	6.64	N	205100	100	71 억	639849	N	N	0	N	N
138	20240708	160917	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2235	10	2	0.45	415250330	186023	63.08	2225	2255	2215	2890	1560	2225	2232.25	0.85	27277	2305	2265	2245	2205	2185	2255	2195	72	665	100	1640	5	1	71963431	1608	15.41	1.50	12	0.26	145.00	1489.00	3411	20230829	-34.48	1829	20230726	22.20	3180	-29.72	20240109	2125	5.18	20240102	6750	-66.89	20230829	1954	14.38	20231101	6.67	N	205100	100	71 억	612133	N	N	118	N	N
139	20240708	150919	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2235	10	2	0.45	397390155	178029	60.37	2225	2255	2215	2890	1560	2225	2232.17	0.85	27084	2305	2265	2245	2205	2185	2255	2195	72	665	100	1640	5	1	71963431	1608	15.41	1.50	12	0.25	145.00	1489.00	3411	20230829	-34.48	1829	20230726	22.20	3180	-29.72	20240109	2125	5.18	20240102	6750	-66.89	20230829	1954	14.38	20231101	6.67	N	205100	100	71 억	612133	N	N	118	N	N
140	20240708	140922	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2240	15	2	0.67	328612520	147169	49.91	2225	2255	2215	2890	1560	2225	2232.89	0.85	21303	2305	2265	2245	2205	2185	2255	2195	72	665	100	1640	5	1	71963431	1612	15.45	1.50	12	0.20	145.00	1489.00	3411	20230829	-34.33	1829	20230726	22.47	3180	-29.56	20240109	2125	5.41	20240102	6750	-66.81	20230829	1954	14.64	20231101	6.67	N	205100	100	71 억	612133	N	N	118	N	N
141	20240708	130917	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2225	0	3	0.00	321496065	143980	48.82	2225	2255	2215	2890	1560	2225	2232.92	0.85	21698	2305	2265	2245	2205	2185	2255	2195	72	665	100	1640	5	1	71963431	1601	15.34	1.49	12	0.20	145.00	1489.00	3411	20230829	-34.77	1829	20230726	21.65	3180	-30.03	20240109	2125	4.71	20240102	6750	-67.04	20230829	1954	13.87	20231101	6.67	N	205100	100	71 억	612133	N	N	118	N	N
142	20240708	120919	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2240	15	2	0.67	283578875	127006	43.07	2225	2255	2215	2890	1560	2225	2232.80	0.85	21831	2305	2265	2245	2205	2185	2255	2195	72	665	100	1640	5	1	71963431	1612	15.45	1.50	12	0.18	145.00	1489.00	3411	20230829	-34.33	1829	20230726	22.47	3180	-29.56	20240109	2125	5.41	20240102	6750	-66.81	20230829	1954	14.64	20231101	6.67	N	205100	100	71 억	612133	N	N	118	N	N
143	20240708	110916	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2230	5	2	0.22	194966820	87487	29.67	2225	2245	2215	2890	1560	2225	2228.52	0.85	28558	2305	2265	2245	2205	2185	2255	2195	72	665	100	1640	5	1	71963431	1605	15.38	1.50	12	0.12	145.00	1489.00	3411	20230829	-34.62	1829	20230726	21.92	3180	-29.87	20240109	2125	4.94	20240102	6750	-66.96	20230829	1954	14.12	20231101	6.67	N	205100	100	71 억	612133	N	N	118	N	N
144	20240708	100917	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2235	10	2	0.45	83415945	37395	12.68	2225	2245	2215	2890	1560	2225	2230.67	0.85	7888	2305	2265	2245	2205	2185	2255	2195	72	665	100	1640	5	1	71963431	1608	15.41	1.50	12	0.05	145.00	1489.00	3411	20230829	-34.48	1829	20230726	22.20	3180	-29.72	20240109	2125	5.18	20240102	6750	-66.89	20230829	1954	14.38	20231101	6.67	N	205100	100	71 억	612133	N	N	118	N	N
145	20240708	090917	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2230	5	2	0.22	15395920	6914	2.34	2225	2235	2215	2890	1560	2225	2226.77	0.85	639	2305	2265	2245	2205	2185	2255	2195	72	665	100	1640	5	1	71963431	1605	15.38	1.50	12	0.01	145.00	1489.00	3411	20230829	-34.62	1829	20230726	21.92	3180	-29.87	20240109	2125	4.94	20240102	6750	-66.96	20230829	1954	14.12	20231101	6.67	N	205100	100	71 억	612133	N	N	118	N	N
146	20240705	160912	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2225	-15	5	-0.67	658479400	293188	86.47	2240	2285	2225	2910	1570	2240	2245.99	0.85	3162	2306	2272	2246	2212	2186	2260	2200	72	670	100	1650	5	1	71963431	1601	15.34	1.49	12	0.41	145.00	1489.00	3411	20230829	-34.77	1829	20230726	21.65	3180	-30.03	20240109	2125	4.71	20240102	6750	-67.04	20230829	1954	13.87	20231101	6.66	N	205100	100	71 억	608963	N	N	118	N	N
147	20240705	150916	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2235	-5	5	-0.22	615488415	273888	80.78	2240	2285	2225	2910	1570	2240	2247.23	0.85	2686	2306	2272	2246	2212	2186	2260	2200	72	670	100	1650	5	1	71963431	1608	15.41	1.50	12	0.38	145.00	1489.00	3411	20230829	-34.48	1829	20230726	22.20	3180	-29.72	20240109	2125	5.18	20240102	6750	-66.89	20230829	1954	14.38	20231101	6.66	N	205100	100	71 억	608963	N	N	2	N	N
148	20240705	140917	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2240	0	3	0.00	515854890	229287	67.63	2240	2285	2225	2910	1570	2240	2249.82	0.85	11387	2306	2272	2246	2212	2186	2260	2200	72	670	100	1650	5	1	71963431	1612	15.45	1.50	12	0.32	145.00	1489.00	3411	20230829	-34.33	1829	20230726	22.47	3180	-29.56	20240109	2125	5.41	20240102	6750	-66.81	20230829	1954	14.64	20231101	6.66	N	205100	100	71 억	608963	N	N	2	N	N
149	20240705	130915	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2240	0	3	0.00	475632610	211341	62.33	2240	2285	2225	2910	1570	2240	2250.55	0.85	11399	2306	2272	2246	2212	2186	2260	2200	72	670	100	1650	5	1	71963431	1612	15.45	1.50	12	0.29	145.00	1489.00	3411	20230829	-34.33	1829	20230726	22.47	3180	-29.56	20240109	2125	5.41	20240102	6750	-66.81	20230829	1954	14.64	20231101	6.66	N	205100	100	71 억	608963	N	N	2	N	N
150	20240705	120915	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2260	20	2	0.89	435083040	193266	57.00	2240	2285	2225	2910	1570	2240	2251.21	0.85	11914	2306	2272	2246	2212	2186	2260	2200	72	670	100	1650	5	1	71963431	1626	15.59	1.52	12	0.27	145.00	1489.00	3411	20230829	-33.74	1829	20230726	23.56	3180	-28.93	20240109	2125	6.35	20240102	6750	-66.52	20230829	1954	15.66	20231101	6.66	N	205100	100	71 억	608963	N	N	2	N	N
151	20240705	110913	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2245	5	2	0.22	376357575	167134	49.29	2240	2285	2225	2910	1570	2240	2251.83	0.85	6458	2306	2272	2246	2212	2186	2260	2200	72	670	100	1650	5	1	71963431	1616	15.48	1.51	12	0.23	145.00	1489.00	3411	20230829	-34.18	1829	20230726	22.74	3180	-29.40	20240109	2125	5.65	20240102	6750	-66.74	20230829	1954	14.89	20231101	6.66	N	205100	100	71 억	608963	N	N	2	N	N
152	20240705	100913	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2265	25	2	1.12	245144925	108525	32.01	2240	2285	2230	2910	1570	2240	2258.88	0.85	-771	2306	2272	2246	2212	2186	2260	2200	72	670	100	1650	5	1	71963431	1630	15.62	1.52	12	0.15	145.00	1489.00	3411	20230829	-33.60	1829	20230726	23.84	3180	-28.77	20240109	2125	6.59	20240102	6750	-66.44	20230829	1954	15.92	20231101	6.66	N	205100	100	71 억	608963	N	N	2	N	N
153	20240705	090914	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2230	-10	5	-0.45	32536965	14539	4.29	2240	2245	2230	2910	1570	2240	2237.91	0.85	4994	2306	2272	2246	2212	2186	2260	2200	72	670	100	1650	5	1	71963431	1605	15.38	1.50	12	0.02	145.00	1489.00	3411	20230829	-34.62	1829	20230726	21.92	3180	-29.87	20240109	2125	4.94	20240102	6750	-66.96	20230829	1954	14.12	20231101	6.66	N	205100	100	71 억	608963	N	N	2	N	N
154	20240704	160909	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2240	-35	5	-1.54	754894755	336662	82.63	2255	2280	2220	2955	1595	2275	2242.30	0.91	-47759	2348	2311	2288	2251	2228	2300	2240	72	680	100	1680	5	1	71963431	1612	15.45	1.50	12	0.47	145.00	1489.00	3411	20230829	-34.33	1829	20230726	22.47	3180	-29.56	20240109	2125	5.41	20240102	6750	-66.81	20230829	1954	14.64	20231101	6.79	N	205100	100	71 억	656607	N	N	2	N	N
155	20240704	150913	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2235	-40	5	-1.76	694166250	309490	75.96	2255	2280	2220	2955	1595	2275	2242.94	0.91	-49384	2348	2311	2288	2251	2228	2300	2240	72	680	100	1680	5	1	71963431	1608	15.41	1.50	12	0.43	145.00	1489.00	3411	20230829	-34.48	1829	20230726	22.20	3180	-29.72	20240109	2125	5.18	20240102	6750	-66.89	20230829	1954	14.38	20231101	6.79	N	205100	100	71 억	656607	N	N	487	N	N
156	20240704	140912	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2230	-45	5	-1.98	633692560	282379	69.31	2255	2280	2220	2955	1595	2275	2244.12	0.91	-34090	2348	2311	2288	2251	2228	2300	2240	72	680	100	1680	5	1	71963431	1605	15.38	1.50	12	0.39	145.00	1489.00	3411	20230829	-34.62	1829	20230726	21.92	3180	-29.87	20240109	2125	4.94	20240102	6750	-66.96	20230829	1954	14.12	20231101	6.79	N	205100	100	71 억	656607	N	N	487	N	N
157	20240704	130912	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2225	-50	5	-2.20	591597635	263504	64.67	2255	2280	2220	2955	1595	2275	2245.12	0.91	-29628	2348	2311	2288	2251	2228	2300	2240	72	680	100	1680	5	1	71963431	1601	15.34	1.49	12	0.37	145.00	1489.00	3411	20230829	-34.77	1829	20230726	21.65	3180	-30.03	20240109	2125	4.71	20240102	6750	-67.04	20230829	1954	13.87	20231101	6.79	N	205100	100	71 억	656607	N	N	487	N	N
158	20240704	120912	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2235	-40	5	-1.76	487406565	216798	53.21	2255	2280	2220	2955	1595	2275	2248.21	0.91	-29934	2348	2311	2288	2251	2228	2300	2240	72	680	100	1680	5	1	71963431	1608	15.41	1.50	12	0.30	145.00	1489.00	3411	20230829	-34.48	1829	20230726	22.20	3180	-29.72	20240109	2125	5.18	20240102	6750	-66.89	20230829	1954	14.38	20231101	6.79	N	205100	100	71 억	656607	N	N	487	N	N
159	20240704	110911	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2240	-35	5	-1.54	312008865	138181	33.91	2255	2280	2235	2955	1595	2275	2257.97	0.91	-15949	2348	2311	2288	2251	2228	2300	2240	72	680	100	1680	5	1	71963431	1612	15.45	1.50	12	0.19	145.00	1489.00	3411	20230829	-34.33	1829	20230726	22.47	3180	-29.56	20240109	2125	5.41	20240102	6750	-66.81	20230829	1954	14.64	20231101	6.79	N	205100	100	71 억	656607	N	N	487	N	N
160	20240704	100911	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2260	-15	5	-0.66	168795705	74510	18.29	2255	2280	2255	2955	1595	2275	2265.41	0.91	-7238	2348	2311	2288	2251	2228	2300	2240	72	680	100	1680	5	1	71963431	1626	15.59	1.52	12	0.10	145.00	1489.00	3411	20230829	-33.74	1829	20230726	23.56	3180	-28.93	20240109	2125	6.35	20240102	6750	-66.52	20230829	1954	15.66	20231101	6.79	N	205100	100	71 억	656607	N	N	487	N	N
161	20240704	090912	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2270	-5	5	-0.22	42707805	18901	4.64	2255	2275	2255	2955	1595	2275	2259.55	0.91	4965	2348	2311	2288	2251	2228	2300	2240	72	680	100	1680	5	1	71963431	1634	15.66	1.52	12	0.03	145.00	1489.00	3411	20230829	-33.45	1829	20230726	24.11	3180	-28.62	20240109	2125	6.82	20240102	6750	-66.37	20230829	1954	16.17	20231101	6.79	N	205100	100	71 억	656607	N	N	487	N	N
162	20240703	160907	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2275	-40	5	-1.73	901243895	393741	63.30	2310	2325	2265	3005	1625	2315	2288.93	0.98	-48157	2361	2337	2296	2272	2231	2350	2285	72	690	100	1710	5	1	71963431	1637	15.69	1.53	12	0.55	145.00	1489.00	3411	20230829	-33.30	1829	20230726	24.38	3180	-28.46	20240109	2125	7.06	20240102	6750	-66.30	20230829	1954	16.43	20231101	6.71	N	205100	100	71 억	702646	N	N	487	N	N
163	20240703	150910	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2270	-45	5	-1.94	856110220	373860	60.11	2310	2325	2265	3005	1625	2315	2289.92	0.98	-45405	2361	2337	2296	2272	2231	2350	2285	72	690	100	1710	5	1	71963431	1634	15.66	1.52	12	0.52	145.00	1489.00	3411	20230829	-33.45	1829	20230726	24.11	3180	-28.62	20240109	2125	6.82	20240102	6750	-66.37	20230829	1954	16.17	20231101	6.71	N	205100	100	71 억	702646	N	N	0	N	N
164	20240703	140910	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2280	-35	5	-1.51	723816010	315634	50.75	2310	2325	2275	3005	1625	2315	2293.21	0.98	-23576	2361	2337	2296	2272	2231	2350	2285	72	690	100	1710	5	1	71963431	1641	15.72	1.53	12	0.44	145.00	1489.00	3411	20230829	-33.16	1829	20230726	24.66	3180	-28.30	20240109	2125	7.29	20240102	6750	-66.22	20230829	1954	16.68	20231101	6.71	N	205100	100	71 억	702646	N	N	0	N	N
165	20240703	130909	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2300	-15	5	-0.65	620360545	270468	43.48	2310	2325	2275	3005	1625	2315	2293.66	0.98	-5736	2361	2337	2296	2272	2231	2350	2285	72	690	100	1710	5	1	71963431	1655	15.86	1.54	12	0.38	145.00	1489.00	3411	20230829	-32.57	1829	20230726	25.75	3180	-27.67	20240109	2125	8.24	20240102	6750	-65.93	20230829	1954	17.71	20231101	6.71	N	205100	100	71 억	702646	N	N	0	N	N
166	20240703	120908	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2285	-30	5	-1.30	554850180	241844	38.88	2310	2325	2275	3005	1625	2315	2294.25	0.98	-3411	2361	2337	2296	2272	2231	2350	2285	72	690	100	1710	5	1	71963431	1644	15.76	1.53	12	0.34	145.00	1489.00	3411	20230829	-33.01	1829	20230726	24.93	3180	-28.14	20240109	2125	7.53	20240102	6750	-66.15	20230829	1954	16.94	20231101	6.71	N	205100	100	71 억	702646	N	N	0	N	N
167	20240703	110911	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2290	-25	5	-1.08	457467965	199159	32.02	2310	2325	2280	3005	1625	2315	2297.00	0.98	-3495	2361	2337	2296	2272	2231	2350	2285	72	690	100	1710	5	1	71963431	1648	15.79	1.54	12	0.28	145.00	1489.00	3411	20230829	-32.86	1829	20230726	25.21	3180	-27.99	20240109	2125	7.76	20240102	6750	-66.07	20230829	1954	17.20	20231101	6.71	N	205100	100	71 억	702646	N	N	0	N	N
168	20240703	100912	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2300	-15	5	-0.65	301958755	131215	21.10	2310	2325	2290	3005	1625	2315	2301.25	0.98	2405	2361	2337	2296	2272	2231	2350	2285	72	690	100	1710	5	1	71963431	1655	15.86	1.54	12	0.18	145.00	1489.00	3411	20230829	-32.57	1829	20230726	25.75	3180	-27.67	20240109	2125	8.24	20240102	6750	-65.93	20230829	1954	17.71	20231101	6.71	N	205100	100	71 억	702646	N	N	0	N	N
169	20240703	090908	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2315	0	3	0.00	94544945	40895	6.57	2310	2325	2300	3005	1625	2315	2311.89	0.98	-3258	2361	2337	2296	2272	2231	2350	2285	72	690	100	1710	5	1	71963431	1666	15.97	1.55	12	0.06	145.00	1489.00	3411	20230829	-32.13	1829	20230726	26.57	3180	-27.20	20240109	2125	8.94	20240102	6750	-65.70	20230829	1954	18.47	20231101	6.71	N	205100	100	71 억	702646	N	N	0	N	N
170	20240702	160905	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2315	35	2	1.54	1406376850	616231	38.14	2300	2320	2255	2960	1600	2280	2282.17	0.92	39791	2416	2347	2286	2217	2156	2382	2252	72	680	100	1680	5	1	71963431	1666	15.97	1.55	12	0.86	145.00	1489.00	3411	20230829	-32.13	1829	20230726	26.57	3180	-27.20	20240109	2125	8.94	20240102	6750	-65.70	20230829	1954	18.47	20231101	6.73	N	205100	100	71 억	661292	N	N	0	N	N
171	20240702	150907	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2310	30	2	1.32	1148558780	504818	31.24	2300	2310	2255	2960	1600	2280	2275.19	0.92	56112	2416	2347	2286	2217	2156	2382	2252	72	680	100	1680	5	1	71963431	1662	15.93	1.55	12	0.70	145.00	1489.00	3411	20230829	-32.28	1829	20230726	26.30	3180	-27.36	20240109	2125	8.71	20240102	6750	-65.78	20230829	1954	18.22	20231101	6.73	N	205100	100	71 억	661292	N	N	0	N	N
172	20240702	140907	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2270	-10	5	-0.44	727857760	321378	19.89	2300	2300	2255	2960	1600	2280	2264.80	0.92	-8422	2416	2347	2286	2217	2156	2382	2252	72	680	100	1680	5	1	71963431	1634	15.66	1.52	12	0.45	145.00	1489.00	3411	20230829	-33.45	1829	20230726	24.11	3180	-28.62	20240109	2125	6.82	20240102	6750	-66.37	20230829	1954	16.17	20231101	6.73	N	205100	100	71 억	661292	N	N	0	N	N
173	20240702	130907	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2270	-10	5	-0.44	634677380	280171	17.34	2300	2300	2255	2960	1600	2280	2265.32	0.92	-7198	2416	2347	2286	2217	2156	2382	2252	72	680	100	1680	5	1	71963431	1634	15.66	1.52	12	0.39	145.00	1489.00	3411	20230829	-33.45	1829	20230726	24.11	3180	-28.62	20240109	2125	6.82	20240102	6750	-66.37	20230829	1954	16.17	20231101	6.73	N	205100	100	71 억	661292	N	N	0	N	N
174	20240702	120908	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2260	-20	5	-0.88	531821215	234623	14.52	2300	2300	2255	2960	1600	2280	2266.71	0.92	-9521	2416	2347	2286	2217	2156	2382	2252	72	680	100	1680	5	1	71963431	1626	15.59	1.52	12	0.33	145.00	1489.00	3411	20230829	-33.74	1829	20230726	23.56	3180	-28.93	20240109	2125	6.35	20240102	6750	-66.52	20230829	1954	15.66	20231101	6.73	N	205100	100	71 억	661292	N	N	0	N	N
175	20240702	110907	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2260	-20	5	-0.88	463596470	204406	12.65	2300	2300	2255	2960	1600	2280	2268.02	0.92	-14279	2416	2347	2286	2217	2156	2382	2252	72	680	100	1680	5	1	71963431	1626	15.59	1.52	12	0.28	145.00	1489.00	3411	20230829	-33.74	1829	20230726	23.56	3180	-28.93	20240109	2125	6.35	20240102	6750	-66.52	20230829	1954	15.66	20231101	6.73	N	205100	100	71 억	661292	N	N	0	N	N
176	20240702	100907	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2260	-20	5	-0.88	371147080	163480	10.12	2300	2300	2255	2960	1600	2280	2270.29	0.92	-21976	2416	2347	2286	2217	2156	2382	2252	72	680	100	1680	5	1	71963431	1626	15.59	1.52	12	0.23	145.00	1489.00	3411	20230829	-33.74	1829	20230726	23.56	3180	-28.93	20240109	2125	6.35	20240102	6750	-66.52	20230829	1954	15.66	20231101	6.73	N	205100	100	71 억	661292	N	N	0	N	N
177	20240702	090908	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2280	0	3	0.00	70017900	30588	1.89	2300	2300	2275	2960	1600	2280	2289.06	0.92	-9240	2416	2347	2286	2217	2156	2382	2252	72	680	100	1680	5	1	71963431	1641	15.72	1.53	12	0.04	145.00	1489.00	3411	20230829	-33.16	1829	20230726	24.66	3180	-28.30	20240109	2125	7.29	20240102	6750	-66.22	20230829	1954	16.68	20231101	6.73	N	205100	100	71 억	661292	N	N	0	N	N
178	20240701	160904	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2280	95	2	4.35	3694350950	1611575	566.58	2225	2355	2225	2840	1530	2185	2292.39	0.93	-5616	2228	2206	2188	2166	2148	2217	2177	72	655	100	1610	5	1	71963431	1641	15.72	1.53	12	2.24	145.00	1489.00	3411	20230829	-33.16	1829	20230726	24.66	3180	-28.30	20240109	2125	7.29	20240102	6750	-66.22	20230829	1954	16.68	20231101	6.75	N	205100	100	71 억	667984	N	N	0	N	N
179	20240701	150906	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2285	100	2	4.58	3496668980	1524912	536.11	2225	2355	2225	2840	1530	2185	2293.03	0.93	-1793	2228	2206	2188	2166	2148	2217	2177	72	655	100	1610	5	1	71963431	1644	15.76	1.53	12	2.12	145.00	1489.00	3411	20230829	-33.01	1829	20230726	24.93	3180	-28.14	20240109	2125	7.53	20240102	6750	-66.15	20230829	1954	16.94	20231101	6.75	N	205100	100	71 억	667984	N	N	0	N	N
180	20240701	140905	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2290	105	2	4.81	3371018195	1469945	516.79	2225	2355	2225	2840	1530	2185	2293.30	0.93	-1793	2228	2206	2188	2166	2148	2217	2177	72	655	100	1610	5	1	71963431	1648	15.79	1.54	12	2.04	145.00	1489.00	3411	20230829	-32.86	1829	20230726	25.21	3180	-27.99	20240109	2125	7.76	20240102	6750	-66.07	20230829	1954	17.20	20231101	6.75	N	205100	100	71 억	667984	N	N	0	N	N
181	20240701	130905	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2295	110	2	5.03	3181096630	1386862	487.58	2225	2355	2225	2840	1530	2185	2293.74	0.93	-42655	2228	2206	2188	2166	2148	2217	2177	72	655	100	1610	5	1	71963431	1652	15.83	1.54	12	1.93	145.00	1489.00	3411	20230829	-32.72	1829	20230726	25.48	3180	-27.83	20240109	2125	8.00	20240102	6750	-66.00	20230829	1954	17.45	20231101	6.75	N	205100	100	71 억	667984	N	N	0	N	N
182	20240701	120905	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2295	110	2	5.03	3068296520	1337578	470.25	2225	2355	2225	2840	1530	2185	2293.92	0.93	-42857	2228	2206	2188	2166	2148	2217	2177	72	655	100	1610	5	1	71963431	1652	15.83	1.54	12	1.86	145.00	1489.00	3411	20230829	-32.72	1829	20230726	25.48	3180	-27.83	20240109	2125	8.00	20240102	6750	-66.00	20230829	1954	17.45	20231101	6.75	N	205100	100	71 억	667984	N	N	0	N	N
183	20240701	110903	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2295	110	2	5.03	2918400845	1272289	447.30	2225	2355	2225	2840	1530	2185	2293.82	0.93	-34242	2228	2206	2188	2166	2148	2217	2177	72	655	100	1610	5	1	71963431	1652	15.83	1.54	12	1.77	145.00	1489.00	3411	20230829	-32.72	1829	20230726	25.48	3180	-27.83	20240109	2125	8.00	20240102	6750	-66.00	20230829	1954	17.45	20231101	6.75	N	205100	100	71 억	667984	N	N	0	N	N
184	20240701	100902	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2285	100	2	4.58	2643808430	1152560	405.21	2225	2355	2225	2840	1530	2185	2293.86	0.93	-18059	2228	2206	2188	2166	2148	2217	2177	72	655	100	1610	5	1	71963431	1644	15.76	1.53	12	1.60	145.00	1489.00	3411	20230829	-33.01	1829	20230726	24.93	3180	-28.14	20240109	2125	7.53	20240102	6750	-66.15	20230829	1954	16.94	20231101	6.75	N	205100	100	71 억	667984	N	N	0	N	N
185	20240701	090900	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2290	105	2	4.81	1882445920	819974	288.28	2225	2355	2225	2840	1530	2185	2295.74	0.93	27705	2228	2206	2188	2166	2148	2217	2177	72	655	100	1610	5	1	71963431	1648	15.79	1.54	12	1.14	145.00	1489.00	3411	20230829	-32.86	1829	20230726	25.21	3180	-27.99	20240109	2125	7.76	20240102	6750	-66.07	20230829	1954	17.20	20231101	6.75	N	205100	100	71 억	667984	N	N	0	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History