KissMeData/205100/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160931	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1880	45	2	2.45	554061504	294508	92.92	1835	1923	1834	2385	1285	1835	1881.49	1.87	56773	1919	1877	1856	1814	1793	1866	1803	72	550	100	1350	1	1	71963431	1353	12.97	1.26	12	0.41	145.00	1489.00	3411	20230829	-44.88	1616	20240805	16.34	3180	-40.88	20240109	1616	16.34	20240805	6730	-72.07	20230906	1616	16.34	20240805	4.42	N	205100	100	71 억	1343801	N	N	41	N	N
3	20240830	150940	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1877	42	2	2.29	530474501	281956	88.96	1835	1923	1834	2385	1285	1835	1881.58	1.87	55276	1919	1877	1856	1814	1793	1866	1803	72	550	100	1350	1	1	71963431	1351	12.94	1.26	12	0.39	145.00	1489.00	3411	20230829	-44.97	1616	20240805	16.15	3180	-40.97	20240109	1616	16.15	20240805	6730	-72.11	20230906	1616	16.15	20240805	4.42	N	205100	100	71 억	1343801	N	N	1453	N	N
4	20240830	140939	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1869	34	2	1.85	492096116	261432	82.49	1835	1923	1834	2385	1285	1835	1882.50	1.87	42692	1919	1877	1856	1814	1793	1866	1803	72	550	100	1350	1	1	71963431	1345	12.89	1.26	12	0.36	145.00	1489.00	3411	20230829	-45.21	1616	20240805	15.66	3180	-41.23	20240109	1616	15.66	20240805	6730	-72.23	20230906	1616	15.66	20240805	4.42	N	205100	100	71 억	1343801	N	N	1453	N	N
5	20240830	130934	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1863	28	2	1.53	441640130	234348	73.94	1835	1923	1834	2385	1285	1835	1884.77	1.87	33094	1919	1877	1856	1814	1793	1866	1803	72	550	100	1350	1	1	71963431	1341	12.85	1.25	12	0.33	145.00	1489.00	3411	20230829	-45.38	1616	20240805	15.28	3180	-41.42	20240109	1616	15.28	20240805	6730	-72.32	20230906	1616	15.28	20240805	4.42	N	205100	100	71 억	1343801	N	N	1453	N	N
6	20240830	120937	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1870	35	2	1.91	397968739	210933	66.55	1835	1923	1834	2385	1285	1835	1886.96	1.87	50277	1919	1877	1856	1814	1793	1866	1803	72	550	100	1350	1	1	71963431	1346	12.90	1.26	12	0.29	145.00	1489.00	3411	20230829	-45.18	1616	20240805	15.72	3180	-41.19	20240109	1616	15.72	20240805	6730	-72.21	20230906	1616	15.72	20240805	4.42	N	205100	100	71 억	1343801	N	N	1453	N	N
7	20240830	110947	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1878	43	2	2.34	377394188	199958	63.09	1835	1923	1834	2385	1285	1835	1887.64	1.87	54829	1919	1877	1856	1814	1793	1866	1803	72	550	100	1350	1	1	71963431	1351	12.95	1.26	12	0.28	145.00	1489.00	3411	20230829	-44.94	1616	20240805	16.21	3180	-40.94	20240109	1616	16.21	20240805	6730	-72.10	20230906	1616	16.21	20240805	4.42	N	205100	100	71 억	1343801	N	N	1453	N	N
8	20240830	100942	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1893	58	2	3.16	321470558	170254	53.72	1835	1923	1834	2385	1285	1835	1888.51	1.87	74725	1919	1877	1856	1814	1793	1866	1803	72	550	100	1350	1	1	71963431	1362	13.06	1.27	12	0.24	145.00	1489.00	3411	20230829	-44.50	1616	20240805	17.14	3180	-40.47	20240109	1616	17.14	20240805	6730	-71.87	20230906	1616	17.14	20240805	4.42	N	205100	100	71 억	1343801	N	N	1453	N	N
9	20240830	090945	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1860	25	2	1.36	29443665	16008	5.05	1835	1860	1834	2385	1285	1835	1839.61	1.87	10358	1919	1877	1856	1814	1793	1866	1803	72	550	100	1350	1	1	71963431	1339	12.83	1.25	12	0.02	145.00	1489.00	3411	20230829	-45.47	1616	20240805	15.10	3180	-41.51	20240109	1616	15.10	20240805	6730	-72.36	20230906	1616	15.10	20240805	4.42	N	205100	100	71 억	1343801	N	N	1453	N	N
10	20240829	160945	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1835	-55	5	-2.91	585411259	315550	63.20	1867	1898	1835	2455	1323	1890	1855.21	1.96	-67950	1965	1927	1907	1869	1849	1917	1859	72	565	100	1390	1	1	71963431	1321	12.66	1.23	12	0.44	145.00	1489.00	3411	20230829	-46.20	1616	20240805	13.55	3180	-42.30	20240109	1616	13.55	20240805	6750	-72.81	20230829	1616	13.55	20240805	4.38	N	205100	100	71 억	1411751	N	N	1453	N	N
11	20240829	150954	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1838	-52	5	-2.75	552323871	297540	59.60	1867	1898	1836	2455	1323	1890	1856.30	1.96	-65326	1965	1927	1907	1869	1849	1917	1859	72	565	100	1390	1	1	71963431	1323	12.68	1.23	12	0.41	145.00	1489.00	3411	20230829	-46.12	1616	20240805	13.74	3180	-42.20	20240109	1616	13.74	20240805	6750	-72.77	20230829	1616	13.74	20240805	4.38	N	205100	100	71 억	1411751	N	N	369	N	N
12	20240829	140954	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1854	-36	5	-1.90	408258848	219302	43.93	1867	1898	1848	2455	1323	1890	1861.63	1.96	-45100	1965	1927	1907	1869	1849	1917	1859	72	565	100	1390	1	1	71963431	1334	12.79	1.25	12	0.30	145.00	1489.00	3411	20230829	-45.65	1616	20240805	14.73	3180	-41.70	20240109	1616	14.73	20240805	6750	-72.53	20230829	1616	14.73	20240805	4.38	N	205100	100	71 억	1411751	N	N	369	N	N
13	20240829	130955	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1860	-30	5	-1.59	338703115	181757	36.41	1867	1898	1854	2455	1323	1890	1863.49	1.96	-33214	1965	1927	1907	1869	1849	1917	1859	72	565	100	1390	1	1	71963431	1339	12.83	1.25	12	0.25	145.00	1489.00	3411	20230829	-45.47	1616	20240805	15.10	3180	-41.51	20240109	1616	15.10	20240805	6750	-72.44	20230829	1616	15.10	20240805	4.38	N	205100	100	71 억	1411751	N	N	369	N	N
14	20240829	120954	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1860	-30	5	-1.59	277622014	148883	29.82	1867	1898	1854	2455	1323	1890	1864.70	1.96	-18074	1965	1927	1907	1869	1849	1917	1859	72	565	100	1390	1	1	71963431	1339	12.83	1.25	12	0.21	145.00	1489.00	3411	20230829	-45.47	1616	20240805	15.10	3180	-41.51	20240109	1616	15.10	20240805	6750	-72.44	20230829	1616	15.10	20240805	4.38	N	205100	100	71 억	1411751	N	N	369	N	N
15	20240829	110954	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1855	-35	5	-1.85	246758598	132300	26.50	1867	1898	1854	2455	1323	1890	1865.14	1.96	-17328	1965	1927	1907	1869	1849	1917	1859	72	565	100	1390	1	1	71963431	1335	12.79	1.25	12	0.18	145.00	1489.00	3411	20230829	-45.62	1616	20240805	14.79	3180	-41.67	20240109	1616	14.79	20240805	6750	-72.52	20230829	1616	14.79	20240805	4.38	N	205100	100	71 억	1411751	N	N	369	N	N
16	20240829	100949	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1868	-22	5	-1.16	130784835	69950	14.01	1867	1898	1861	2455	1323	1890	1869.69	1.96	-11503	1965	1927	1907	1869	1849	1917	1859	72	565	100	1390	1	1	71963431	1344	12.88	1.25	12	0.10	145.00	1489.00	3411	20230829	-45.24	1616	20240805	15.59	3180	-41.26	20240109	1616	15.59	20240805	6750	-72.33	20230829	1616	15.59	20240805	4.38	N	205100	100	71 억	1411751	N	N	369	N	N
17	20240829	090951	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1886	-4	5	-0.21	17475791	9288	1.86	1867	1898	1867	2455	1323	1890	1881.55	1.96	-1539	1965	1927	1907	1869	1849	1917	1859	72	565	100	1390	1	1	71963431	1357	13.01	1.27	12	0.01	145.00	1489.00	3411	20230829	-44.71	1616	20240805	16.71	3180	-40.69	20240109	1616	16.71	20240805	6750	-72.06	20230829	1616	16.71	20240805	4.38	N	205100	100	71 억	1411751	N	N	369	N	N
18	20240828	160922	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1890	-4	5	-0.21	943496983	494160	144.34	1895	1945	1887	2460	1326	1894	1909.29	2.09	-96102	1932	1912	1875	1855	1818	1923	1866	72	566	100	1400	1	1	71963431	1360	13.03	1.27	12	0.69	145.00	1489.00	3411	20230829	-44.59	1616	20240805	16.96	3180	-40.57	20240109	1616	16.96	20240805	6750	-72.00	20230829	1616	16.96	20240805	4.39	N	205100	100	71 억	1507311	N	N	369	N	N
19	20240828	150928	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1890	-4	5	-0.21	902806265	472620	138.05	1895	1945	1887	2460	1326	1894	1910.22	2.09	-96291	1932	1912	1875	1855	1818	1923	1866	72	566	100	1400	1	1	71963431	1360	13.03	1.27	12	0.66	145.00	1489.00	3411	20230829	-44.59	1616	20240805	16.96	3180	-40.57	20240109	1616	16.96	20240805	6750	-72.00	20230829	1616	16.96	20240805	4.39	N	205100	100	71 억	1507311	N	N	4	N	N
20	20240828	140931	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1897	3	2	0.16	864518621	452364	132.13	1895	1945	1888	2460	1326	1894	1911.11	2.09	-92813	1932	1912	1875	1855	1818	1923	1866	72	566	100	1400	1	1	71963431	1365	13.08	1.27	12	0.63	145.00	1489.00	3411	20230829	-44.39	1616	20240805	17.39	3180	-40.35	20240109	1616	17.39	20240805	6750	-71.90	20230829	1616	17.39	20240805	4.39	N	205100	100	71 억	1507311	N	N	4	N	N
21	20240828	130926	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1901	7	2	0.37	754204113	394187	115.14	1895	1945	1888	2460	1326	1894	1913.32	2.09	-70088	1932	1912	1875	1855	1818	1923	1866	72	566	100	1400	1	1	71963431	1368	13.11	1.28	12	0.55	145.00	1489.00	3411	20230829	-44.27	1616	20240805	17.64	3180	-40.22	20240109	1616	17.64	20240805	6750	-71.84	20230829	1616	17.64	20240805	4.39	N	205100	100	71 억	1507311	N	N	4	N	N
22	20240828	120925	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1922	28	2	1.48	644840669	336829	98.39	1895	1945	1888	2460	1326	1894	1914.45	2.09	-55006	1932	1912	1875	1855	1818	1923	1866	72	566	100	1400	1	1	71963431	1383	13.26	1.29	12	0.47	145.00	1489.00	3411	20230829	-43.65	1616	20240805	18.94	3180	-39.56	20240109	1616	18.94	20240805	6750	-71.53	20230829	1616	18.94	20240805	4.39	N	205100	100	71 억	1507311	N	N	4	N	N
23	20240828	110925	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1922	28	2	1.48	450084549	235948	68.92	1895	1929	1888	2460	1326	1894	1907.56	2.09	-40119	1932	1912	1875	1855	1818	1923	1866	72	566	100	1400	1	1	71963431	1383	13.26	1.29	12	0.33	145.00	1489.00	3411	20230829	-43.65	1616	20240805	18.94	3180	-39.56	20240109	1616	18.94	20240805	6750	-71.53	20230829	1616	18.94	20240805	4.39	N	205100	100	71 억	1507311	N	N	4	N	N
24	20240828	100953	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1905	11	2	0.58	298506844	156690	45.77	1895	1929	1888	2460	1326	1894	1905.08	2.09	-14653	1932	1912	1875	1855	1818	1923	1866	72	566	100	1400	1	1	71963431	1371	13.14	1.28	12	0.22	145.00	1489.00	3411	20230829	-44.15	1616	20240805	17.88	3180	-40.09	20240109	1616	17.88	20240805	6750	-71.78	20230829	1616	17.88	20240805	4.39	N	205100	100	71 억	1507311	N	N	4	N	N
25	20240828	090941	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1895	1	2	0.05	21247013	11194	3.27	1895	1906	1894	2460	1326	1894	1898.07	2.09	473	1932	1912	1875	1855	1818	1923	1866	72	566	100	1400	1	1	71963431	1364	13.07	1.27	12	0.02	145.00	1489.00	3411	20230829	-44.44	1616	20240805	17.26	3180	-40.41	20240109	1616	17.26	20240805	6750	-71.93	20230829	1616	17.26	20240805	4.39	N	205100	100	71 억	1507311	N	N	4	N	N
26	20240827	160922	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1894	35	2	1.88	638392030	341464	213.63	1841	1895	1838	2415	1302	1859	1869.50	1.94	110896	1899	1878	1868	1847	1837	1874	1843	72	556	100	1370	1	1	71963431	1363	13.06	1.27	12	0.47	145.00	1489.00	3411	20230829	-44.47	1616	20240805	17.20	3180	-40.44	20240109	1616	17.20	20240805	6750	-71.94	20230829	1616	17.20	20240805	4.37	N	205100	100	71 억	1396956	N	N	4	N	N
27	20240827	150927	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1887	28	2	1.51	606159821	324420	202.96	1841	1894	1838	2415	1302	1859	1868.44	1.94	103128	1899	1878	1868	1847	1837	1874	1843	72	556	100	1370	1	1	71963431	1358	13.01	1.27	12	0.45	145.00	1489.00	3411	20230829	-44.68	1616	20240805	16.77	3180	-40.66	20240109	1616	16.77	20240805	6750	-72.04	20230829	1616	16.77	20240805	4.37	N	205100	100	71 억	1396956	N	N	0	N	N
28	20240827	140929	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1873	14	2	0.75	509333879	272945	170.76	1841	1887	1838	2415	1302	1859	1866.07	1.94	76699	1899	1878	1868	1847	1837	1874	1843	72	556	100	1370	1	1	71963431	1348	12.92	1.26	12	0.38	145.00	1489.00	3411	20230829	-45.09	1616	20240805	15.90	3180	-41.10	20240109	1616	15.90	20240805	6750	-72.25	20230829	1616	15.90	20240805	4.37	N	205100	100	71 억	1396956	N	N	0	N	N
29	20240827	130931	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1862	3	2	0.16	460359325	246676	154.33	1841	1887	1838	2415	1302	1859	1866.25	1.94	53432	1899	1878	1868	1847	1837	1874	1843	72	556	100	1370	1	1	71963431	1340	12.84	1.25	12	0.34	145.00	1489.00	3411	20230829	-45.41	1616	20240805	15.22	3180	-41.45	20240109	1616	15.22	20240805	6750	-72.41	20230829	1616	15.22	20240805	4.37	N	205100	100	71 억	1396956	N	N	0	N	N
30	20240827	120933	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1859	0	3	0.00	398278238	213293	133.44	1841	1887	1838	2415	1302	1859	1867.28	1.94	49637	1899	1878	1868	1847	1837	1874	1843	72	556	100	1370	1	1	71963431	1338	12.82	1.25	12	0.30	145.00	1489.00	3411	20230829	-45.50	1616	20240805	15.04	3180	-41.54	20240109	1616	15.04	20240805	6750	-72.46	20230829	1616	15.04	20240805	4.37	N	205100	100	71 억	1396956	N	N	0	N	N
31	20240827	110930	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1867	8	2	0.43	194858696	104169	65.17	1841	1887	1838	2415	1302	1859	1870.60	1.94	17405	1899	1878	1868	1847	1837	1874	1843	72	556	100	1370	1	1	71963431	1344	12.88	1.25	12	0.14	145.00	1489.00	3411	20230829	-45.27	1616	20240805	15.53	3180	-41.29	20240109	1616	15.53	20240805	6750	-72.34	20230829	1616	15.53	20240805	4.37	N	205100	100	71 억	1396956	N	N	0	N	N
32	20240827	100928	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1887	28	2	1.51	102976250	55368	34.64	1841	1887	1838	2415	1302	1859	1859.85	1.94	20688	1899	1878	1868	1847	1837	1874	1843	72	556	100	1370	1	1	71963431	1358	13.01	1.27	12	0.08	145.00	1489.00	3411	20230829	-44.68	1616	20240805	16.77	3180	-40.66	20240109	1616	16.77	20240805	6750	-72.04	20230829	1616	16.77	20240805	4.37	N	205100	100	71 억	1396956	N	N	0	N	N
33	20240827	090928	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1860	1	2	0.05	6634671	3592	2.25	1841	1870	1841	2415	1302	1859	1847.07	1.94	-343	1899	1878	1868	1847	1837	1874	1843	72	556	100	1370	1	1	71963431	1339	12.83	1.25	12	0.00	145.00	1489.00	3411	20230829	-45.47	1616	20240805	15.10	3180	-41.51	20240109	1616	15.10	20240805	6750	-72.44	20230829	1616	15.10	20240805	4.37	N	205100	100	71 억	1396956	N	N	0	N	N
34	20240826	160914	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1859	-9	5	-0.48	298225158	159576	74.86	1871	1889	1858	2425	1308	1868	1868.93	1.98	-26664	1906	1887	1872	1853	1838	1879	1845	72	557	100	1380	1	1	71963431	1338	12.82	1.25	12	0.22	145.00	1489.00	3411	20230829	-45.50	1616	20240805	15.04	3180	-41.54	20240109	1616	15.04	20240805	6750	-72.46	20230829	1616	15.04	20240805	4.38	N	205100	100	71 억	1423616	N	N	0	N	N
35	20240826	150922	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1860	-8	5	-0.43	271822062	145390	68.20	1871	1889	1858	2425	1308	1868	1869.61	1.98	-23668	1906	1887	1872	1853	1838	1879	1845	72	557	100	1380	1	1	71963431	1339	12.83	1.25	12	0.20	145.00	1489.00	3411	20230829	-45.47	1616	20240805	15.10	3180	-41.51	20240109	1616	15.10	20240805	6750	-72.44	20230829	1616	15.10	20240805	4.38	N	205100	100	71 억	1423616	N	N	0	N	N
36	20240826	140925	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1864	-4	5	-0.21	235545057	125884	59.05	1871	1889	1860	2425	1308	1868	1871.13	1.98	-20861	1906	1887	1872	1853	1838	1879	1845	72	557	100	1380	1	1	71963431	1341	12.86	1.25	12	0.17	145.00	1489.00	3411	20230829	-45.35	1616	20240805	15.35	3180	-41.38	20240109	1616	15.35	20240805	6750	-72.39	20230829	1616	15.35	20240805	4.38	N	205100	100	71 억	1423616	N	N	0	N	N
37	20240826	130926	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1868	0	3	0.00	212786701	113672	53.33	1871	1889	1860	2425	1308	1868	1871.94	1.98	-22061	1906	1887	1872	1853	1838	1879	1845	72	557	100	1380	1	1	71963431	1344	12.88	1.25	12	0.16	145.00	1489.00	3411	20230829	-45.24	1616	20240805	15.59	3180	-41.26	20240109	1616	15.59	20240805	6750	-72.33	20230829	1616	15.59	20240805	4.38	N	205100	100	71 억	1423616	N	N	0	N	N
38	20240826	120920	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1874	6	2	0.32	204184359	109067	51.17	1871	1889	1860	2425	1308	1868	1872.10	1.98	-23967	1906	1887	1872	1853	1838	1879	1845	72	557	100	1380	1	1	71963431	1349	12.92	1.26	12	0.15	145.00	1489.00	3411	20230829	-45.06	1616	20240805	15.97	3180	-41.07	20240109	1616	15.97	20240805	6750	-72.24	20230829	1616	15.97	20240805	4.38	N	205100	100	71 억	1423616	N	N	0	N	N
39	20240826	110923	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1868	0	3	0.00	182302930	97372	45.68	1871	1889	1860	2425	1308	1868	1872.23	1.98	-19064	1906	1887	1872	1853	1838	1879	1845	72	557	100	1380	1	1	71963431	1344	12.88	1.25	12	0.14	145.00	1489.00	3411	20230829	-45.24	1616	20240805	15.59	3180	-41.26	20240109	1616	15.59	20240805	6750	-72.33	20230829	1616	15.59	20240805	4.38	N	205100	100	71 억	1423616	N	N	0	N	N
40	20240826	100925	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1884	16	2	0.86	117013194	62448	29.30	1871	1889	1863	2425	1308	1868	1873.77	1.98	-15915	1906	1887	1872	1853	1838	1879	1845	72	557	100	1380	1	1	71963431	1356	12.99	1.27	12	0.09	145.00	1489.00	3411	20230829	-44.77	1616	20240805	16.58	3180	-40.75	20240109	1616	16.58	20240805	6750	-72.09	20230829	1616	16.58	20240805	4.38	N	205100	100	71 억	1423616	N	N	0	N	N
41	20240826	090920	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1883	15	2	0.80	18042243	9596	4.50	1871	1889	1871	2425	1308	1868	1880.18	1.98	2502	1906	1887	1872	1853	1838	1879	1845	72	557	100	1380	1	1	71963431	1355	12.99	1.26	12	0.01	145.00	1489.00	3411	20230829	-44.80	1616	20240805	16.52	3180	-40.79	20240109	1616	16.52	20240805	6750	-72.10	20230829	1616	16.52	20240805	4.38	N	205100	100	71 억	1423616	N	N	0	N	N
42	20240823	160914	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1868	-24	5	-1.27	391062109	209209	125.95	1891	1891	1857	2455	1325	1892	1869.25	1.99	-11528	1958	1925	1903	1870	1848	1914	1859	72	563	100	1400	1	1	71963431	1344	12.88	1.25	12	0.29	145.00	1489.00	3411	20230829	-45.24	1616	20240805	15.59	3180	-41.26	20240109	1616	15.59	20240805	6750	-72.33	20230829	1616	15.59	20240805	4.38	N	205100	100	71 억	1435148	N	N	0	N	N
43	20240823	150923	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1872	-20	5	-1.06	380766638	203696	122.63	1891	1891	1857	2455	1325	1892	1869.29	1.99	-13019	1958	1925	1903	1870	1848	1914	1859	72	563	100	1400	1	1	71963431	1347	12.91	1.26	12	0.28	145.00	1489.00	3411	20230829	-45.12	1616	20240805	15.84	3180	-41.13	20240109	1616	15.84	20240805	6750	-72.27	20230829	1616	15.84	20240805	4.38	N	205100	100	71 억	1435148	N	N	0	N	N
44	20240823	140922	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1866	-26	5	-1.37	338155097	180863	108.88	1891	1891	1857	2455	1325	1892	1869.68	1.99	-17738	1958	1925	1903	1870	1848	1914	1859	72	563	100	1400	1	1	71963431	1343	12.87	1.25	12	0.25	145.00	1489.00	3411	20230829	-45.29	1616	20240805	15.47	3180	-41.32	20240109	1616	15.47	20240805	6750	-72.36	20230829	1616	15.47	20240805	4.38	N	205100	100	71 억	1435148	N	N	0	N	N
45	20240823	130923	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1873	-19	5	-1.00	336126391	179778	108.23	1891	1891	1857	2455	1325	1892	1869.67	1.99	-17498	1958	1925	1903	1870	1848	1914	1859	72	563	100	1400	1	1	71963431	1348	12.92	1.26	12	0.25	145.00	1489.00	3411	20230829	-45.09	1616	20240805	15.90	3180	-41.10	20240109	1616	15.90	20240805	6750	-72.25	20230829	1616	15.90	20240805	4.38	N	205100	100	71 억	1435148	N	N	0	N	N
46	20240823	120920	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1863	-29	5	-1.53	255004910	136257	82.03	1891	1891	1857	2455	1325	1892	1871.50	1.99	-28118	1958	1925	1903	1870	1848	1914	1859	72	563	100	1400	1	1	71963431	1341	12.85	1.25	12	0.19	145.00	1489.00	3411	20230829	-45.38	1616	20240805	15.28	3180	-41.42	20240109	1616	15.28	20240805	6750	-72.40	20230829	1616	15.28	20240805	4.38	N	205100	100	71 억	1435148	N	N	0	N	N
47	20240823	110918	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1864	-28	5	-1.48	183703983	98009	59.00	1891	1891	1857	2455	1325	1892	1874.36	1.99	-29852	1958	1925	1903	1870	1848	1914	1859	72	563	100	1400	1	1	71963431	1341	12.86	1.25	12	0.14	145.00	1489.00	3411	20230829	-45.35	1616	20240805	15.35	3180	-41.38	20240109	1616	15.35	20240805	6750	-72.39	20230829	1616	15.35	20240805	4.38	N	205100	100	71 억	1435148	N	N	0	N	N
48	20240823	100921	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1881	-11	5	-0.58	95551030	50851	30.61	1891	1891	1871	2455	1325	1892	1879.04	1.99	-971	1958	1925	1903	1870	1848	1914	1859	72	563	100	1400	1	1	71963431	1354	12.97	1.26	12	0.07	145.00	1489.00	3411	20230829	-44.85	1616	20240805	16.40	3180	-40.85	20240109	1616	16.40	20240805	6750	-72.13	20230829	1616	16.40	20240805	4.38	N	205100	100	71 억	1435148	N	N	0	N	N
49	20240823	090921	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1880	-12	5	-0.63	25027959	13308	8.01	1891	1891	1877	2455	1325	1892	1880.67	1.99	1481	1958	1925	1903	1870	1848	1914	1859	72	563	100	1400	1	1	71963431	1353	12.97	1.26	12	0.02	145.00	1489.00	3411	20230829	-44.88	1616	20240805	16.34	3180	-40.88	20240109	1616	16.34	20240805	6750	-72.15	20230829	1616	16.34	20240805	4.38	N	205100	100	71 억	1435148	N	N	0	N	N
50	20240822	160915	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1892	-28	5	-1.46	309889853	162739	98.55	1929	1936	1881	2495	1344	1920	1904.22	2.05	-38708	1968	1944	1929	1905	1890	1936	1897	72	575	100	1420	1	1	71963431	1362	13.05	1.27	12	0.23	145.00	1489.00	3411	20230829	-44.53	1616	20240805	17.08	3180	-40.50	20240109	1616	17.08	20240805	6750	-71.97	20230829	1616	17.08	20240805	4.44	N	205100	100	71 억	1473861	N	N	0	N	N
51	20240822	150922	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1891	-29	5	-1.51	295729077	155242	94.01	1929	1936	1881	2495	1344	1920	1904.96	2.05	-36789	1968	1944	1929	1905	1890	1936	1897	72	575	100	1420	1	1	71963431	1361	13.04	1.27	12	0.22	145.00	1489.00	3411	20230829	-44.56	1616	20240805	17.02	3180	-40.53	20240109	1616	17.02	20240805	6750	-71.99	20230829	1616	17.02	20240805	4.44	N	205100	100	71 억	1473861	N	N	0	N	N
52	20240822	140923	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1893	-27	5	-1.41	238544949	124939	75.66	1929	1936	1886	2495	1344	1920	1909.29	2.05	-34578	1968	1944	1929	1905	1890	1936	1897	72	575	100	1420	1	1	71963431	1362	13.06	1.27	12	0.17	145.00	1489.00	3411	20230829	-44.50	1616	20240805	17.14	3180	-40.47	20240109	1616	17.14	20240805	6750	-71.96	20230829	1616	17.14	20240805	4.44	N	205100	100	71 억	1473861	N	N	0	N	N
53	20240822	130923	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1890	-30	5	-1.56	228625184	119692	72.48	1929	1936	1886	2495	1344	1920	1910.11	2.05	-34828	1968	1944	1929	1905	1890	1936	1897	72	575	100	1420	1	1	71963431	1360	13.03	1.27	12	0.17	145.00	1489.00	3411	20230829	-44.59	1616	20240805	16.96	3180	-40.57	20240109	1616	16.96	20240805	6750	-72.00	20230829	1616	16.96	20240805	4.44	N	205100	100	71 억	1473861	N	N	0	N	N
54	20240822	120927	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1900	-20	5	-1.04	180076132	94044	56.95	1929	1936	1894	2495	1344	1920	1914.81	2.05	-26767	1968	1944	1929	1905	1890	1936	1897	72	575	100	1420	1	1	71963431	1367	13.10	1.28	12	0.13	145.00	1489.00	3411	20230829	-44.30	1616	20240805	17.57	3180	-40.25	20240109	1616	17.57	20240805	6750	-71.85	20230829	1616	17.57	20240805	4.44	N	205100	100	71 억	1473861	N	N	0	N	N
55	20240822	110918	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1914	-6	5	-0.31	124535608	64831	39.26	1929	1936	1908	2495	1344	1920	1920.93	2.05	-8653	1968	1944	1929	1905	1890	1936	1897	72	575	100	1420	1	1	71963431	1377	13.20	1.29	12	0.09	145.00	1489.00	3411	20230829	-43.89	1616	20240805	18.44	3180	-39.81	20240109	1616	18.44	20240805	6750	-71.64	20230829	1616	18.44	20240805	4.44	N	205100	100	71 억	1473861	N	N	0	N	N
56	20240822	100918	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1921	1	2	0.05	60840477	31566	19.12	1929	1936	1921	2495	1344	1920	1927.41	2.05	-2896	1968	1944	1929	1905	1890	1936	1897	72	575	100	1420	1	1	71963431	1382	13.25	1.29	12	0.04	145.00	1489.00	3411	20230829	-43.68	1616	20240805	18.87	3180	-39.59	20240109	1616	18.87	20240805	6750	-71.54	20230829	1616	18.87	20240805	4.44	N	205100	100	71 억	1473861	N	N	0	N	N
57	20240822	090918	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1930	10	2	0.52	9647697	4994	3.02	1929	1936	1929	2495	1344	1920	1931.86	2.05	297	1968	1944	1929	1905	1890	1936	1897	72	575	100	1420	1	1	71963431	1389	13.31	1.30	12	0.01	145.00	1489.00	3411	20230829	-43.42	1616	20240805	19.43	3180	-39.31	20240109	1616	19.43	20240805	6750	-71.41	20230829	1616	19.43	20240805	4.44	N	205100	100	71 억	1473861	N	N	0	N	N
58	20240821	160913	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1920	-25	5	-1.29	312585377	162484	42.44	1953	1953	1914	2525	1362	1945	1923.79	2.12	-49824	1984	1964	1930	1910	1876	1974	1920	72	580	100	1430	1	1	71963431	1382	13.24	1.29	12	0.23	145.00	1489.00	3411	20230829	-43.71	1616	20240805	18.81	3180	-39.62	20240109	1616	18.81	20240805	6750	-71.56	20230829	1616	18.81	20240805	4.48	N	205100	100	71 억	1523203	N	N	682	N	N
59	20240821	150925	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1922	-23	5	-1.18	302908813	157442	41.12	1953	1953	1914	2525	1362	1945	1923.94	2.12	-49598	1984	1964	1930	1910	1876	1974	1920	72	580	100	1430	1	1	71963431	1383	13.26	1.29	12	0.22	145.00	1489.00	3411	20230829	-43.65	1616	20240805	18.94	3180	-39.56	20240109	1616	18.94	20240805	6750	-71.53	20230829	1616	18.94	20240805	4.48	N	205100	100	71 억	1523203	N	N	682	N	N
60	20240821	140922	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1915	-30	5	-1.54	197026519	102197	26.69	1953	1953	1915	2525	1362	1945	1927.91	2.12	-51089	1984	1964	1930	1910	1876	1974	1920	72	580	100	1430	1	1	71963431	1378	13.21	1.29	12	0.14	145.00	1489.00	3411	20230829	-43.86	1616	20240805	18.50	3180	-39.78	20240109	1616	18.50	20240805	6750	-71.63	20230829	1616	18.50	20240805	4.48	N	205100	100	71 억	1523203	N	N	682	N	N
61	20240821	130927	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1924	-21	5	-1.08	142231226	73664	19.24	1953	1953	1918	2525	1362	1945	1930.81	2.12	-25431	1984	1964	1930	1910	1876	1974	1920	72	580	100	1430	1	1	71963431	1385	13.27	1.29	12	0.10	145.00	1489.00	3411	20230829	-43.59	1616	20240805	19.06	3180	-39.50	20240109	1616	19.06	20240805	6750	-71.50	20230829	1616	19.06	20240805	4.48	N	205100	100	71 억	1523203	N	N	682	N	N
62	20240821	120927	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1920	-25	5	-1.29	133674738	69212	18.08	1953	1953	1918	2525	1362	1945	1931.38	2.12	-24608	1984	1964	1930	1910	1876	1974	1920	72	580	100	1430	1	1	71963431	1382	13.24	1.29	12	0.10	145.00	1489.00	3411	20230829	-43.71	1616	20240805	18.81	3180	-39.62	20240109	1616	18.81	20240805	6750	-71.56	20230829	1616	18.81	20240805	4.48	N	205100	100	71 억	1523203	N	N	682	N	N
63	20240821	110923	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1931	-14	5	-0.72	102619664	53042	13.85	1953	1953	1920	2525	1362	1945	1934.69	2.12	-16771	1984	1964	1930	1910	1876	1974	1920	72	580	100	1430	1	1	71963431	1390	13.32	1.30	12	0.07	145.00	1489.00	3411	20230829	-43.39	1616	20240805	19.49	3180	-39.28	20240109	1616	19.49	20240805	6750	-71.39	20230829	1616	19.49	20240805	4.48	N	205100	100	71 억	1523203	N	N	682	N	N
64	20240821	100927	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1925	-20	5	-1.03	80336424	41477	10.83	1953	1953	1920	2525	1362	1945	1936.89	2.12	-9418	1984	1964	1930	1910	1876	1974	1920	72	580	100	1430	1	1	71963431	1385	13.28	1.29	12	0.06	145.00	1489.00	3411	20230829	-43.56	1616	20240805	19.12	3180	-39.47	20240109	1616	19.12	20240805	6750	-71.48	20230829	1616	19.12	20240805	4.48	N	205100	100	71 억	1523203	N	N	682	N	N
65	20240821	090918	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1944	-1	5	-0.05	23239311	11933	3.12	1953	1953	1940	2525	1362	1945	1947.48	2.12	-555	1984	1964	1930	1910	1876	1974	1920	72	580	100	1430	1	1	71963431	1399	13.41	1.31	12	0.02	145.00	1489.00	3411	20230829	-43.01	1616	20240805	20.30	3180	-38.87	20240109	1616	20.30	20240805	6750	-71.20	20230829	1616	20.30	20240805	4.48	N	205100	100	71 억	1523203	N	N	682	N	N
66	20240820	160907	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1945	49	2	2.58	735171129	379787	182.65	1896	1950	1896	2460	1328	1896	1935.74	1.87	175320	1932	1914	1890	1872	1848	1902	1860	72	564	100	1400	1	1	71963431	1400	13.41	1.31	12	0.53	145.00	1489.00	3411	20230829	-42.98	1616	20240805	20.36	3180	-38.84	20240109	1616	20.36	20240805	6750	-71.19	20230829	1616	20.36	20240805	4.45	N	205100	100	71 억	1347867	N	N	682	N	N
67	20240820	150919	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1944	48	2	2.53	715765800	369806	177.85	1896	1950	1896	2460	1328	1896	1935.52	1.87	173254	1932	1914	1890	1872	1848	1902	1860	72	564	100	1400	1	1	71963431	1399	13.41	1.31	12	0.51	145.00	1489.00	3411	20230829	-43.01	1616	20240805	20.30	3180	-38.87	20240109	1616	20.30	20240805	6750	-71.20	20230829	1616	20.30	20240805	4.45	N	205100	100	71 억	1347867	N	N	0	N	N
68	20240820	140916	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1940	44	2	2.32	643979054	332860	160.08	1896	1950	1896	2460	1328	1896	1934.68	1.87	148231	1932	1914	1890	1872	1848	1902	1860	72	564	100	1400	1	1	71963431	1396	13.38	1.30	12	0.46	145.00	1489.00	3411	20230829	-43.13	1616	20240805	20.05	3180	-38.99	20240109	1616	20.05	20240805	6750	-71.26	20230829	1616	20.05	20240805	4.45	N	205100	100	71 억	1347867	N	N	0	N	N
69	20240820	130918	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1945	49	2	2.58	542806645	280665	134.98	1896	1950	1896	2460	1328	1896	1934.00	1.87	135948	1932	1914	1890	1872	1848	1902	1860	72	564	100	1400	1	1	71963431	1400	13.41	1.31	12	0.39	145.00	1489.00	3411	20230829	-42.98	1616	20240805	20.36	3180	-38.84	20240109	1616	20.36	20240805	6750	-71.19	20230829	1616	20.36	20240805	4.45	N	205100	100	71 억	1347867	N	N	0	N	N
70	20240820	120913	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1935	39	2	2.06	304689453	158079	76.03	1896	1937	1896	2460	1328	1896	1927.45	1.87	112433	1932	1914	1890	1872	1848	1902	1860	72	564	100	1400	1	1	71963431	1392	13.34	1.30	12	0.22	145.00	1489.00	3411	20230829	-43.27	1616	20240805	19.74	3180	-39.15	20240109	1616	19.74	20240805	6750	-71.33	20230829	1616	19.74	20240805	4.45	N	205100	100	71 억	1347867	N	N	0	N	N
71	20240820	110911	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1932	36	2	1.90	215630819	112042	53.88	1896	1937	1896	2460	1328	1896	1924.55	1.87	87583	1932	1914	1890	1872	1848	1902	1860	72	564	100	1400	1	1	71963431	1390	13.32	1.30	12	0.16	145.00	1489.00	3411	20230829	-43.36	1616	20240805	19.55	3180	-39.25	20240109	1616	19.55	20240805	6750	-71.38	20230829	1616	19.55	20240805	4.45	N	205100	100	71 억	1347867	N	N	0	N	N
72	20240820	100909	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1926	30	2	1.58	166386957	86512	41.61	1896	1937	1896	2460	1328	1896	1923.28	1.87	71979	1932	1914	1890	1872	1848	1902	1860	72	564	100	1400	1	1	71963431	1386	13.28	1.29	12	0.12	145.00	1489.00	3411	20230829	-43.54	1616	20240805	19.18	3180	-39.43	20240109	1616	19.18	20240805	6750	-71.47	20230829	1616	19.18	20240805	4.45	N	205100	100	71 억	1347867	N	N	0	N	N
73	20240820	090911	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1907	11	2	0.58	10731413	5648	2.72	1896	1909	1896	2460	1328	1896	1900.04	1.87	2217	1932	1914	1890	1872	1848	1902	1860	72	564	100	1400	1	1	71963431	1372	13.15	1.28	12	0.01	145.00	1489.00	3411	20230829	-44.09	1616	20240805	18.01	3180	-40.03	20240109	1616	18.01	20240805	6750	-71.75	20230829	1616	18.01	20240805	4.45	N	205100	100	71 억	1347867	N	N	0	N	N
74	20240819	160900	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1896	-5	5	-0.26	390381014	206636	68.77	1908	1908	1866	2470	1331	1901	1889.21	1.90	-22895	1951	1925	1909	1883	1867	1918	1876	72	569	100	1400	1	1	71963431	1364	13.08	1.27	12	0.29	145.00	1489.00	3411	20230829	-44.42	1616	20240805	17.33	3180	-40.38	20240109	1616	17.33	20240805	6750	-71.91	20230829	1616	17.33	20240805	4.50	N	205100	100	71 억	1370762	N	N	0	N	N
75	20240819	150909	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1875	-26	5	-1.37	356023019	188405	62.70	1908	1908	1866	2470	1331	1901	1889.67	1.90	-20329	1951	1925	1909	1883	1867	1918	1876	72	569	100	1400	1	1	71963431	1349	12.93	1.26	12	0.26	145.00	1489.00	3411	20230829	-45.03	1616	20240805	16.03	3180	-41.04	20240109	1616	16.03	20240805	6750	-72.22	20230829	1616	16.03	20240805	4.50	N	205100	100	71 억	1370762	N	N	0	N	N
76	20240819	140909	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1880	-21	5	-1.10	282521164	149171	49.65	1908	1908	1879	2470	1331	1901	1893.94	1.90	-31895	1951	1925	1909	1883	1867	1918	1876	72	569	100	1400	1	1	71963431	1353	12.97	1.26	12	0.21	145.00	1489.00	3411	20230829	-44.88	1616	20240805	16.34	3180	-40.88	20240109	1616	16.34	20240805	6750	-72.15	20230829	1616	16.34	20240805	4.50	N	205100	100	71 억	1370762	N	N	0	N	N
77	20240819	130905	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1891	-10	5	-0.53	201053807	106043	35.29	1908	1908	1879	2470	1331	1901	1895.96	1.90	-20483	1951	1925	1909	1883	1867	1918	1876	72	569	100	1400	1	1	71963431	1361	13.04	1.27	12	0.15	145.00	1489.00	3411	20230829	-44.56	1616	20240805	17.02	3180	-40.53	20240109	1616	17.02	20240805	6750	-71.99	20230829	1616	17.02	20240805	4.50	N	205100	100	71 억	1370762	N	N	0	N	N
78	20240819	120906	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1893	-8	5	-0.42	167896190	88518	29.46	1908	1908	1879	2470	1331	1901	1896.75	1.90	-9973	1951	1925	1909	1883	1867	1918	1876	72	569	100	1400	1	1	71963431	1362	13.06	1.27	12	0.12	145.00	1489.00	3411	20230829	-44.50	1616	20240805	17.14	3180	-40.47	20240109	1616	17.14	20240805	6750	-71.96	20230829	1616	17.14	20240805	4.50	N	205100	100	71 억	1370762	N	N	0	N	N
79	20240819	110906	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1907	6	2	0.32	134309551	70821	23.57	1908	1908	1879	2470	1331	1901	1896.47	1.90	-3261	1951	1925	1909	1883	1867	1918	1876	72	569	100	1400	1	1	71963431	1372	13.15	1.28	12	0.10	145.00	1489.00	3411	20230829	-44.09	1616	20240805	18.01	3180	-40.03	20240109	1616	18.01	20240805	6750	-71.75	20230829	1616	18.01	20240805	4.50	N	205100	100	71 억	1370762	N	N	0	N	N
80	20240819	100908	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1893	-8	5	-0.42	82340560	43486	14.47	1908	1908	1879	2470	1331	1901	1893.50	1.90	53	1951	1925	1909	1883	1867	1918	1876	72	569	100	1400	1	1	71963431	1362	13.06	1.27	12	0.06	145.00	1489.00	3411	20230829	-44.50	1616	20240805	17.14	3180	-40.47	20240109	1616	17.14	20240805	6750	-71.96	20230829	1616	17.14	20240805	4.50	N	205100	100	71 억	1370762	N	N	0	N	N
81	20240819	090907	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1886	-15	5	-0.79	17989832	9497	3.16	1908	1908	1886	2470	1331	1901	1894.26	1.90	-5650	1951	1925	1909	1883	1867	1918	1876	72	569	100	1400	1	1	71963431	1357	13.01	1.27	12	0.01	145.00	1489.00	3411	20230829	-44.71	1616	20240805	16.71	3180	-40.69	20240109	1616	16.71	20240805	6750	-72.06	20230829	1616	16.71	20240805	4.50	N	205100	100	71 억	1370762	N	N	0	N	N
82	20240816	160859	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1901	-6	5	-0.31	565723194	296732	81.53	1925	1935	1893	2475	1335	1907	1906.52	2.05	-105657	1941	1924	1908	1891	1875	1932	1899	72	568	100	1410	1	1	71963431	1368	13.11	1.28	12	0.41	145.00	1489.00	3411	20230829	-44.27	1616	20240805	17.64	3180	-40.22	20240109	1616	17.64	20240805	6750	-71.84	20230829	1616	17.64	20240805	4.50	N	205100	100	71 억	1475099	N	N	1942	N	N
83	20240816	150901	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1895	-12	5	-0.63	519492492	272391	74.84	1925	1935	1893	2475	1335	1907	1907.16	2.05	-95808	1941	1924	1908	1891	1875	1932	1899	72	568	100	1410	1	1	71963431	1364	13.07	1.27	12	0.38	145.00	1489.00	3411	20230829	-44.44	1616	20240805	17.26	3180	-40.41	20240109	1616	17.26	20240805	6750	-71.93	20230829	1616	17.26	20240805	4.50	N	205100	100	71 억	1475099	N	N	1942	N	N
84	20240816	140905	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1900	-7	5	-0.37	461028006	241594	66.38	1925	1935	1896	2475	1335	1907	1908.28	2.05	-89472	1941	1924	1908	1891	1875	1932	1899	72	568	100	1410	1	1	71963431	1367	13.10	1.28	12	0.34	145.00	1489.00	3411	20230829	-44.30	1616	20240805	17.57	3180	-40.25	20240109	1616	17.57	20240805	6750	-71.85	20230829	1616	17.57	20240805	4.50	N	205100	100	71 억	1475099	N	N	1942	N	N
85	20240816	130907	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1903	-4	5	-0.21	414549400	217117	59.65	1925	1935	1897	2475	1335	1907	1909.34	2.05	-86332	1941	1924	1908	1891	1875	1932	1899	72	568	100	1410	1	1	71963431	1369	13.12	1.28	12	0.30	145.00	1489.00	3411	20230829	-44.21	1616	20240805	17.76	3180	-40.16	20240109	1616	17.76	20240805	6750	-71.81	20230829	1616	17.76	20240805	4.50	N	205100	100	71 억	1475099	N	N	1942	N	N
86	20240816	120902	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1903	-4	5	-0.21	324243016	169592	46.59	1925	1935	1902	2475	1335	1907	1911.90	2.05	-51465	1941	1924	1908	1891	1875	1932	1899	72	568	100	1410	1	1	71963431	1369	13.12	1.28	12	0.24	145.00	1489.00	3411	20230829	-44.21	1616	20240805	17.76	3180	-40.16	20240109	1616	17.76	20240805	6750	-71.81	20230829	1616	17.76	20240805	4.50	N	205100	100	71 억	1475099	N	N	1942	N	N
87	20240816	110906	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1910	3	2	0.16	235208439	122849	33.75	1925	1935	1903	2475	1335	1907	1914.61	2.05	-16075	1941	1924	1908	1891	1875	1932	1899	72	568	100	1410	1	1	71963431	1375	13.17	1.28	12	0.17	145.00	1489.00	3411	20230829	-44.00	1616	20240805	18.19	3180	-39.94	20240109	1616	18.19	20240805	6750	-71.70	20230829	1616	18.19	20240805	4.50	N	205100	100	71 억	1475099	N	N	1942	N	N
88	20240816	100903	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1917	10	2	0.52	144782577	75469	20.73	1925	1935	1911	2475	1335	1907	1918.44	2.05	-3344	1941	1924	1908	1891	1875	1932	1899	72	568	100	1410	1	1	71963431	1380	13.22	1.29	12	0.10	145.00	1489.00	3411	20230829	-43.80	1616	20240805	18.63	3180	-39.72	20240109	1616	18.63	20240805	6750	-71.60	20230829	1616	18.63	20240805	4.50	N	205100	100	71 억	1475099	N	N	1942	N	N
89	20240816	090904	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1914	7	2	0.37	52052976	27035	7.43	1925	1935	1914	2475	1335	1907	1925.39	2.05	2894	1941	1924	1908	1891	1875	1932	1899	72	568	100	1410	1	1	71963431	1377	13.20	1.29	12	0.04	145.00	1489.00	3411	20230829	-43.89	1616	20240805	18.44	3180	-39.81	20240109	1616	18.44	20240805	6750	-71.64	20230829	1616	18.44	20240805	4.50	N	205100	100	71 억	1475099	N	N	1942	N	N
90	20240814	160903	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1907	22	2	1.17	688775218	361205	160.19	1895	1925	1892	2450	1320	1885	1906.88	1.86	138443	1927	1905	1888	1866	1849	1897	1858	72	565	100	1390	1	1	71963431	1372	13.15	1.28	12	0.50	145.00	1489.00	3411	20230829	-44.09	1616	20240805	18.01	3180	-40.03	20240109	1616	18.01	20240805	6750	-71.75	20230829	1616	18.01	20240805	4.68	N	205100	100	71 억	1337065	N	N	1942	N	N
91	20240814	150905	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1909	24	2	1.27	675329813	354155	157.07	1895	1925	1892	2450	1320	1885	1906.88	1.86	136012	1927	1905	1888	1866	1849	1897	1858	72	565	100	1390	1	1	71963431	1374	13.17	1.28	12	0.49	145.00	1489.00	3411	20230829	-44.03	1616	20240805	18.13	3180	-39.97	20240109	1616	18.13	20240805	6750	-71.72	20230829	1616	18.13	20240805	4.68	N	205100	100	71 억	1337065	N	N	0	N	N
92	20240814	140909	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1903	18	2	0.95	615738207	322904	143.21	1895	1925	1892	2450	1320	1885	1906.88	1.86	120647	1927	1905	1888	1866	1849	1897	1858	72	565	100	1390	1	1	71963431	1369	13.12	1.28	12	0.45	145.00	1489.00	3411	20230829	-44.21	1616	20240805	17.76	3180	-40.16	20240109	1616	17.76	20240805	6750	-71.81	20230829	1616	17.76	20240805	4.68	N	205100	100	71 억	1337065	N	N	0	N	N
93	20240814	130905	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1909	24	2	1.27	543495619	284934	126.37	1895	1925	1892	2450	1320	1885	1907.44	1.86	108826	1927	1905	1888	1866	1849	1897	1858	72	565	100	1390	1	1	71963431	1374	13.17	1.28	12	0.40	145.00	1489.00	3411	20230829	-44.03	1616	20240805	18.13	3180	-39.97	20240109	1616	18.13	20240805	6750	-71.72	20230829	1616	18.13	20240805	4.68	N	205100	100	71 억	1337065	N	N	0	N	N
94	20240814	120901	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1905	20	2	1.06	523833161	274637	121.80	1895	1925	1892	2450	1320	1885	1907.37	1.86	113697	1927	1905	1888	1866	1849	1897	1858	72	565	100	1390	1	1	71963431	1371	13.14	1.28	12	0.38	145.00	1489.00	3411	20230829	-44.15	1616	20240805	17.88	3180	-40.09	20240109	1616	17.88	20240805	6750	-71.78	20230829	1616	17.88	20240805	4.68	N	205100	100	71 억	1337065	N	N	0	N	N
95	20240814	110859	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1909	24	2	1.27	433052621	226992	100.67	1895	1925	1892	2450	1320	1885	1907.79	1.86	107088	1927	1905	1888	1866	1849	1897	1858	72	565	100	1390	1	1	71963431	1374	13.17	1.28	12	0.32	145.00	1489.00	3411	20230829	-44.03	1616	20240805	18.13	3180	-39.97	20240109	1616	18.13	20240805	6750	-71.72	20230829	1616	18.13	20240805	4.68	N	205100	100	71 억	1337065	N	N	0	N	N
96	20240814	100857	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1919	34	2	1.80	223822217	117045	51.91	1895	1925	1895	2450	1320	1885	1912.27	1.86	60327	1927	1905	1888	1866	1849	1897	1858	72	565	100	1390	1	1	71963431	1381	13.23	1.29	12	0.16	145.00	1489.00	3411	20230829	-43.74	1616	20240805	18.75	3180	-39.65	20240109	1616	18.75	20240805	6750	-71.57	20230829	1616	18.75	20240805	4.68	N	205100	100	71 억	1337065	N	N	0	N	N
97	20240814	090929	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1907	22	2	1.17	94956920	49761	22.07	1895	1918	1895	2450	1320	1885	1908.26	1.86	29307	1927	1905	1888	1866	1849	1897	1858	72	565	100	1390	1	1	71963431	1372	13.15	1.28	12	0.07	145.00	1489.00	3411	20230829	-44.09	1616	20240805	18.01	3180	-40.03	20240109	1616	18.01	20240805	6750	-71.75	20230829	1616	18.01	20240805	4.68	N	205100	100	71 억	1337065	N	N	0	N	N
98	20240813	160849	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1885	-12	5	-0.63	415522339	220192	60.59	1900	1910	1871	2465	1328	1897	1887.10	1.96	-73830	1938	1917	1903	1882	1868	1910	1875	72	568	100	1400	1	1	71963431	1357	13.00	1.27	12	0.31	145.00	1489.00	3411	20230829	-44.74	1616	20240805	16.65	3180	-40.72	20240109	1616	16.65	20240805	6750	-72.07	20230829	1616	16.65	20240805	4.72	N	205100	100	71 억	1410896	N	N	0	N	N
99	20240813	150855	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1896	-1	5	-0.05	362615091	192111	52.86	1900	1910	1871	2465	1328	1897	1887.53	1.96	-76792	1938	1917	1903	1882	1868	1910	1875	72	568	100	1400	1	1	71963431	1364	13.08	1.27	12	0.27	145.00	1489.00	3411	20230829	-44.42	1616	20240805	17.33	3180	-40.38	20240109	1616	17.33	20240805	6750	-71.91	20230829	1616	17.33	20240805	4.72	N	205100	100	71 억	1410896	N	N	0	N	N
100	20240813	140855	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1889	-8	5	-0.42	332439282	176175	48.48	1900	1910	1871	2465	1328	1897	1886.98	1.96	-80049	1938	1917	1903	1882	1868	1910	1875	72	568	100	1400	1	1	71963431	1359	13.03	1.27	12	0.24	145.00	1489.00	3411	20230829	-44.62	1616	20240805	16.89	3180	-40.60	20240109	1616	16.89	20240805	6750	-72.01	20230829	1616	16.89	20240805	4.72	N	205100	100	71 억	1410896	N	N	0	N	N
101	20240813	130856	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1894	-3	5	-0.16	297432804	157662	43.38	1900	1910	1871	2465	1328	1897	1886.52	1.96	-76681	1938	1917	1903	1882	1868	1910	1875	72	568	100	1400	1	1	71963431	1363	13.06	1.27	12	0.22	145.00	1489.00	3411	20230829	-44.47	1616	20240805	17.20	3180	-40.44	20240109	1616	17.20	20240805	6750	-71.94	20230829	1616	17.20	20240805	4.72	N	205100	100	71 억	1410896	N	N	0	N	N
102	20240813	120850	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1879	-18	5	-0.95	258602922	137059	37.71	1900	1910	1871	2465	1328	1897	1886.80	1.96	-80399	1938	1917	1903	1882	1868	1910	1875	72	568	100	1400	1	1	71963431	1352	12.96	1.26	12	0.19	145.00	1489.00	3411	20230829	-44.91	1616	20240805	16.27	3180	-40.91	20240109	1616	16.27	20240805	6750	-72.16	20230829	1616	16.27	20240805	4.72	N	205100	100	71 억	1410896	N	N	0	N	N
103	20240813	110848	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1876	-21	5	-1.11	227222162	120331	33.11	1900	1910	1871	2465	1328	1897	1888.31	1.96	-67196	1938	1917	1903	1882	1868	1910	1875	72	568	100	1400	1	1	71963431	1350	12.94	1.26	12	0.17	145.00	1489.00	3411	20230829	-45.00	1616	20240805	16.09	3180	-41.01	20240109	1616	16.09	20240805	6750	-72.21	20230829	1616	16.09	20240805	4.72	N	205100	100	71 억	1410896	N	N	0	N	N
104	20240813	100850	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1874	-23	5	-1.21	177731912	93918	25.84	1900	1910	1874	2465	1328	1897	1892.42	1.96	-51764	1938	1917	1903	1882	1868	1910	1875	72	568	100	1400	1	1	71963431	1349	12.92	1.26	12	0.13	145.00	1489.00	3411	20230829	-45.06	1616	20240805	15.97	3180	-41.07	20240109	1616	15.97	20240805	6750	-72.24	20230829	1616	15.97	20240805	4.72	N	205100	100	71 억	1410896	N	N	0	N	N
105	20240813	090855	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1899	2	2	0.11	40060934	21074	5.80	1900	1910	1897	2465	1328	1897	1900.96	1.96	-11909	1938	1917	1903	1882	1868	1910	1875	72	568	100	1400	1	1	71963431	1367	13.10	1.28	12	0.03	145.00	1489.00	3411	20230829	-44.33	1616	20240805	17.51	3180	-40.28	20240109	1616	17.51	20240805	6750	-71.87	20230829	1616	17.51	20240805	4.72	N	205100	100	71 억	1410896	N	N	0	N	N
106	20240812	160843	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1897	0	3	0.00	689995675	362930	121.37	1900	1924	1889	2465	1328	1897	1901.18	1.95	10326	1939	1917	1880	1858	1821	1929	1870	72	568	100	1400	1	1	71963431	1365	13.08	1.27	12	0.50	145.00	1489.00	3411	20230829	-44.39	1616	20240805	17.39	3180	-40.35	20240109	1616	17.39	20240805	6750	-71.90	20230829	1616	17.39	20240805	4.71	N	205100	100	71 억	1402323	N	N	1066	N	N
107	20240812	150844	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1904	7	2	0.37	653223458	343567	114.90	1900	1924	1889	2465	1328	1897	1901.30	1.95	11213	1939	1917	1880	1858	1821	1929	1870	72	568	100	1400	1	1	71963431	1370	13.13	1.28	12	0.48	145.00	1489.00	3411	20230829	-44.18	1616	20240805	17.82	3180	-40.13	20240109	1616	17.82	20240805	6750	-71.79	20230829	1616	17.82	20240805	4.71	N	205100	100	71 억	1402323	N	N	1066	N	N
108	20240812	140844	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1904	7	2	0.37	600695714	315961	105.66	1900	1924	1889	2465	1328	1897	1901.17	1.95	20525	1939	1917	1880	1858	1821	1929	1870	72	568	100	1400	1	1	71963431	1370	13.13	1.28	12	0.44	145.00	1489.00	3411	20230829	-44.18	1616	20240805	17.82	3180	-40.13	20240109	1616	17.82	20240805	6750	-71.79	20230829	1616	17.82	20240805	4.71	N	205100	100	71 억	1402323	N	N	1066	N	N
109	20240812	130840	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1894	-3	5	-0.16	588852046	309720	103.58	1900	1924	1889	2465	1328	1897	1901.24	1.95	23627	1939	1917	1880	1858	1821	1929	1870	72	568	100	1400	1	1	71963431	1363	13.06	1.27	12	0.43	145.00	1489.00	3411	20230829	-44.47	1616	20240805	17.20	3180	-40.44	20240109	1616	17.20	20240805	6750	-71.94	20230829	1616	17.20	20240805	4.71	N	205100	100	71 억	1402323	N	N	1066	N	N
110	20240812	120841	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1892	-5	5	-0.26	530494195	278939	93.28	1900	1924	1889	2465	1328	1897	1901.83	1.95	23325	1939	1917	1880	1858	1821	1929	1870	72	568	100	1400	1	1	71963431	1362	13.05	1.27	12	0.39	145.00	1489.00	3411	20230829	-44.53	1616	20240805	17.08	3180	-40.50	20240109	1616	17.08	20240805	6750	-71.97	20230829	1616	17.08	20240805	4.71	N	205100	100	71 억	1402323	N	N	1066	N	N
111	20240812	110842	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1897	0	3	0.00	429654833	225682	75.47	1900	1924	1889	2465	1328	1897	1903.81	1.95	3250	1939	1917	1880	1858	1821	1929	1870	72	568	100	1400	1	1	71963431	1365	13.08	1.27	12	0.31	145.00	1489.00	3411	20230829	-44.39	1616	20240805	17.39	3180	-40.35	20240109	1616	17.39	20240805	6750	-71.90	20230829	1616	17.39	20240805	4.71	N	205100	100	71 억	1402323	N	N	1066	N	N
112	20240812	100835	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1908	11	2	0.58	211859543	110993	37.12	1900	1924	1899	2465	1328	1897	1908.76	1.95	26859	1939	1917	1880	1858	1821	1929	1870	72	568	100	1400	1	1	71963431	1373	13.16	1.28	12	0.15	145.00	1489.00	3411	20230829	-44.06	1616	20240805	18.07	3180	-40.00	20240109	1616	18.07	20240805	6750	-71.73	20230829	1616	18.07	20240805	4.71	N	205100	100	71 억	1402323	N	N	1066	N	N
113	20240812	090834	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1904	7	2	0.37	28668196	15083	5.04	1900	1909	1899	2465	1328	1897	1900.70	1.95	-891	1939	1917	1880	1858	1821	1929	1870	72	568	100	1400	1	1	71963431	1370	13.13	1.28	12	0.02	145.00	1489.00	3411	20230829	-44.18	1616	20240805	17.82	3180	-40.13	20240109	1616	17.82	20240805	6750	-71.79	20230829	1616	17.82	20240805	4.71	N	205100	100	71 억	1402323	N	N	1066	N	N
114	20240809	160831	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1897	73	2	4.00	562646726	298514	111.89	1880	1902	1843	2370	1277	1824	1884.83	1.81	96631	1882	1852	1830	1800	1778	1868	1816	72	546	100	1340	1	1	71963431	1365	13.08	1.27	12	0.41	145.00	1489.00	3411	20230829	-44.39	1616	20240805	17.39	3180	-40.35	20240109	1616	17.39	20240805	6750	-71.90	20230829	1616	17.39	20240805	4.81	N	205100	100	71 억	1305938	N	N	1066	N	N
115	20240809	150849	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1897	73	2	4.00	532559416	282655	105.94	1880	1902	1843	2370	1277	1824	1884.13	1.81	93760	1882	1852	1830	1800	1778	1868	1816	72	546	100	1340	1	1	71963431	1365	13.08	1.27	12	0.39	145.00	1489.00	3411	20230829	-44.39	1616	20240805	17.39	3180	-40.35	20240109	1616	17.39	20240805	6750	-71.90	20230829	1616	17.39	20240805	4.81	N	205100	100	71 억	1305938	N	N	0	N	N
116	20240809	140853	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1880	56	2	3.07	417007489	221566	83.04	1880	1895	1843	2370	1277	1824	1882.09	1.81	67774	1882	1852	1830	1800	1778	1868	1816	72	546	100	1340	1	1	71963431	1353	12.97	1.26	12	0.31	145.00	1489.00	3411	20230829	-44.88	1616	20240805	16.34	3180	-40.88	20240109	1616	16.34	20240805	6750	-72.15	20230829	1616	16.34	20240805	4.81	N	205100	100	71 억	1305938	N	N	0	N	N
117	20240809	130847	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1894	70	2	3.84	325467949	172942	64.82	1880	1894	1843	2370	1277	1824	1881.95	1.81	58983	1882	1852	1830	1800	1778	1868	1816	72	546	100	1340	1	1	71963431	1363	13.06	1.27	12	0.24	145.00	1489.00	3411	20230829	-44.47	1616	20240805	17.20	3180	-40.44	20240109	1616	17.20	20240805	6750	-71.94	20230829	1616	17.20	20240805	4.81	N	205100	100	71 억	1305938	N	N	0	N	N
118	20240809	120845	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1886	62	2	3.40	305000758	162108	60.76	1880	1891	1843	2370	1277	1824	1881.47	1.81	55174	1882	1852	1830	1800	1778	1868	1816	72	546	100	1340	1	1	71963431	1357	13.01	1.27	12	0.23	145.00	1489.00	3411	20230829	-44.71	1616	20240805	16.71	3180	-40.69	20240109	1616	16.71	20240805	6750	-72.06	20230829	1616	16.71	20240805	4.81	N	205100	100	71 억	1305938	N	N	0	N	N
119	20240809	110839	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1878	54	2	2.96	269167113	143078	53.63	1880	1891	1843	2370	1277	1824	1881.26	1.81	45430	1882	1852	1830	1800	1778	1868	1816	72	546	100	1340	1	1	71963431	1351	12.95	1.26	12	0.20	145.00	1489.00	3411	20230829	-44.94	1616	20240805	16.21	3180	-40.94	20240109	1616	16.21	20240805	6750	-72.18	20230829	1616	16.21	20240805	4.81	N	205100	100	71 억	1305938	N	N	0	N	N
120	20240809	100848	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1885	61	2	3.34	203795432	108258	40.58	1880	1891	1843	2370	1277	1824	1882.50	1.81	56057	1882	1852	1830	1800	1778	1868	1816	72	546	100	1340	1	1	71963431	1357	13.00	1.27	12	0.15	145.00	1489.00	3411	20230829	-44.74	1616	20240805	16.65	3180	-40.72	20240109	1616	16.65	20240805	6750	-72.07	20230829	1616	16.65	20240805	4.81	N	205100	100	71 억	1305938	N	N	0	N	N
121	20240809	090841	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1870	46	2	2.52	24562213	13112	4.91	1880	1882	1843	2370	1277	1824	1873.28	1.81	1231	1882	1852	1830	1800	1778	1868	1816	72	546	100	1340	1	1	71963431	1346	12.90	1.26	12	0.02	145.00	1489.00	3411	20230829	-45.18	1616	20240805	15.72	3180	-41.19	20240109	1616	15.72	20240805	6750	-72.30	20230829	1616	15.72	20240805	4.81	N	205100	100	71 억	1305938	N	N	0	N	N
122	20240808	160826	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1824	-30	5	-1.62	485468442	265758	65.41	1822	1860	1808	2410	1298	1854	1826.74	1.92	-73505	1929	1891	1838	1800	1747	1910	1819	72	556	100	1370	1	1	71963431	1313	12.58	1.22	12	0.37	145.00	1489.00	3411	20230829	-46.53	1616	20240805	12.87	3180	-42.64	20240109	1616	12.87	20240805	6750	-72.98	20230829	1616	12.87	20240805	5.11	N	205100	100	71 억	1379071	N	N	0	N	N
123	20240808	150837	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1816	-38	5	-2.05	453476981	248213	61.09	1822	1860	1808	2410	1298	1854	1826.97	1.92	-70662	1929	1891	1838	1800	1747	1910	1819	72	556	100	1370	1	1	71963431	1307	12.52	1.22	12	0.34	145.00	1489.00	3411	20230829	-46.76	1616	20240805	12.38	3180	-42.89	20240109	1616	12.38	20240805	6750	-73.10	20230829	1616	12.38	20240805	5.11	N	205100	100	71 억	1379071	N	N	0	N	N
124	20240808	140839	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1833	-21	5	-1.13	373688212	204479	50.33	1822	1860	1808	2410	1298	1854	1827.51	1.92	-61800	1929	1891	1838	1800	1747	1910	1819	72	556	100	1370	1	1	71963431	1319	12.64	1.23	12	0.28	145.00	1489.00	3411	20230829	-46.26	1616	20240805	13.43	3180	-42.36	20240109	1616	13.43	20240805	6750	-72.84	20230829	1616	13.43	20240805	5.11	N	205100	100	71 억	1379071	N	N	0	N	N
125	20240808	130838	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1838	-16	5	-0.86	345903129	189318	46.59	1822	1860	1808	2410	1298	1854	1827.10	1.92	-63303	1929	1891	1838	1800	1747	1910	1819	72	556	100	1370	1	1	71963431	1323	12.68	1.23	12	0.26	145.00	1489.00	3411	20230829	-46.12	1616	20240805	13.74	3180	-42.20	20240109	1616	13.74	20240805	6750	-72.77	20230829	1616	13.74	20240805	5.11	N	205100	100	71 억	1379071	N	N	0	N	N
126	20240808	120844	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1830	-24	5	-1.29	308601724	169062	41.61	1822	1860	1808	2410	1298	1854	1825.38	1.92	-70827	1929	1891	1838	1800	1747	1910	1819	72	556	100	1370	1	1	71963431	1317	12.62	1.23	12	0.23	145.00	1489.00	3411	20230829	-46.35	1616	20240805	13.24	3180	-42.45	20240109	1616	13.24	20240805	6750	-72.89	20230829	1616	13.24	20240805	5.11	N	205100	100	71 억	1379071	N	N	0	N	N
127	20240808	110837	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1834	-20	5	-1.08	286747115	157113	38.67	1822	1860	1808	2410	1298	1854	1825.10	1.92	-75133	1929	1891	1838	1800	1747	1910	1819	72	556	100	1370	1	1	71963431	1320	12.65	1.23	12	0.22	145.00	1489.00	3411	20230829	-46.23	1616	20240805	13.49	3180	-42.33	20240109	1616	13.49	20240805	6750	-72.83	20230829	1616	13.49	20240805	5.11	N	205100	100	71 억	1379071	N	N	0	N	N
128	20240808	100834	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1836	-18	5	-0.97	224035985	122851	30.24	1822	1860	1808	2410	1298	1854	1823.64	1.92	-61620	1929	1891	1838	1800	1747	1910	1819	72	556	100	1370	1	1	71963431	1321	12.66	1.23	12	0.17	145.00	1489.00	3411	20230829	-46.17	1616	20240805	13.61	3180	-42.26	20240109	1616	13.61	20240805	6750	-72.80	20230829	1616	13.61	20240805	5.11	N	205100	100	71 억	1379071	N	N	0	N	N
129	20240808	090829	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1830	-24	5	-1.29	20413058	11139	2.74	1822	1860	1822	2410	1298	1854	1832.58	1.92	-401	1929	1891	1838	1800	1747	1910	1819	72	556	100	1370	1	1	71963431	1317	12.62	1.23	12	0.02	145.00	1489.00	3411	20230829	-46.35	1616	20240805	13.24	3180	-42.45	20240109	1616	13.24	20240805	6750	-72.89	20230829	1616	13.24	20240805	5.11	N	205100	100	71 억	1379071	N	N	0	N	N
130	20240807	160815	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1854	56	2	3.11	743993157	403255	25.05	1785	1876	1785	2335	1259	1798	1845.01	1.75	119958	1935	1866	1781	1712	1627	1901	1747	72	537	100	1330	1	1	71963431	1334	12.79	1.25	12	0.56	145.00	1489.00	3411	20230829	-45.65	1616	20240805	14.73	3180	-41.70	20240109	1616	14.73	20240805	6750	-72.53	20230829	1616	14.73	20240805	5.43	N	205100	100	71 억	1258763	N	N	0	N	N
131	20240807	150829	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1859	61	2	3.39	706792164	383217	23.81	1785	1876	1785	2335	1259	1798	1844.41	1.75	122020	1935	1866	1781	1712	1627	1901	1747	72	537	100	1330	1	1	71963431	1338	12.82	1.25	12	0.53	145.00	1489.00	3411	20230829	-45.50	1616	20240805	15.04	3180	-41.54	20240109	1616	15.04	20240805	6750	-72.46	20230829	1616	15.04	20240805	5.43	N	205100	100	71 억	1258763	N	N	0	N	N
132	20240807	140834	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1868	70	2	3.89	619881821	336577	20.91	1785	1874	1785	2335	1259	1798	1841.78	1.75	123094	1935	1866	1781	1712	1627	1901	1747	72	537	100	1330	1	1	71963431	1344	12.88	1.25	12	0.47	145.00	1489.00	3411	20230829	-45.24	1616	20240805	15.59	3180	-41.26	20240109	1616	15.59	20240805	6750	-72.33	20230829	1616	15.59	20240805	5.43	N	205100	100	71 억	1258763	N	N	0	N	N
133	20240807	130828	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1863	65	2	3.62	587813929	319385	19.84	1785	1874	1785	2335	1259	1798	1840.51	1.75	123842	1935	1866	1781	1712	1627	1901	1747	72	537	100	1330	1	1	71963431	1341	12.85	1.25	12	0.44	145.00	1489.00	3411	20230829	-45.38	1616	20240805	15.28	3180	-41.42	20240109	1616	15.28	20240805	6750	-72.40	20230829	1616	15.28	20240805	5.43	N	205100	100	71 억	1258763	N	N	0	N	N
134	20240807	120830	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1870	72	2	4.00	559468223	304174	18.90	1785	1874	1785	2335	1259	1798	1839.36	1.75	124938	1935	1866	1781	1712	1627	1901	1747	72	537	100	1330	1	1	71963431	1346	12.90	1.26	12	0.42	145.00	1489.00	3411	20230829	-45.18	1616	20240805	15.72	3180	-41.19	20240109	1616	15.72	20240805	6750	-72.30	20230829	1616	15.72	20240805	5.43	N	205100	100	71 억	1258763	N	N	0	N	N
135	20240807	110828	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1864	66	2	3.67	453777194	247546	15.38	1785	1866	1785	2335	1259	1798	1833.16	1.75	101025	1935	1866	1781	1712	1627	1901	1747	72	537	100	1330	1	1	71963431	1341	12.86	1.25	12	0.34	145.00	1489.00	3411	20230829	-45.35	1616	20240805	15.35	3180	-41.38	20240109	1616	15.35	20240805	6750	-72.39	20230829	1616	15.35	20240805	5.43	N	205100	100	71 억	1258763	N	N	0	N	N
136	20240807	100823	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1850	52	2	2.89	330909109	181456	11.27	1785	1855	1785	2335	1259	1798	1823.69	1.75	65456	1935	1866	1781	1712	1627	1901	1747	72	537	100	1330	1	1	71963431	1331	12.76	1.24	12	0.25	145.00	1489.00	3411	20230829	-45.76	1616	20240805	14.48	3180	-41.82	20240109	1616	14.48	20240805	6750	-72.59	20230829	1616	14.48	20240805	5.43	N	205100	100	71 억	1258763	N	N	0	N	N
137	20240807	090850	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1805	7	2	0.39	102886158	57404	3.57	1785	1816	1785	2335	1259	1798	1792.28	1.75	21618	1935	1866	1781	1712	1627	1901	1747	72	537	100	1330	1	1	71963431	1299	12.45	1.21	12	0.08	145.00	1489.00	3411	20230829	-47.08	1616	20240805	11.70	3180	-43.24	20240109	1616	11.70	20240805	6750	-73.26	20230829	1616	11.70	20240805	5.43	N	205100	100	71 억	1258763	N	N	0	N	N
138	20240806	160814	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1798	49	2	2.80	2844814542	1595685	71.33	1696	1850	1696	2270	1225	1749	1782.78	1.22	381788	2159	1954	1785	1580	1411	1869	1495	72	521	100	1290	1	1	71963431	1294	12.40	1.21	12	2.22	145.00	1489.00	3411	20230829	-47.29	1616	20240805	11.26	3180	-43.46	20240109	1616	11.26	20240805	6750	-73.36	20230829	1616	11.26	20240805	5.47	N	205100	100	71 억	877824	N	N	0	N	N
139	20240806	150825	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1810	61	2	3.49	2719098915	1525820	68.21	1696	1850	1696	2270	1225	1749	1782.06	1.22	355720	2159	1954	1785	1580	1411	1869	1495	72	521	100	1290	1	1	71963431	1303	12.48	1.22	12	2.12	145.00	1489.00	3411	20230829	-46.94	1616	20240805	12.00	3180	-43.08	20240109	1616	12.00	20240805	6750	-73.19	20230829	1616	12.00	20240805	5.47	N	205100	100	71 억	877824	N	N	0	N	N
140	20240806	140822	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1813	64	2	3.66	2484495625	1395902	62.40	1696	1850	1696	2270	1225	1749	1779.85	1.22	309535	2159	1954	1785	1580	1411	1869	1495	72	521	100	1290	1	1	71963431	1305	12.50	1.22	12	1.94	145.00	1489.00	3411	20230829	-46.85	1616	20240805	12.19	3180	-42.99	20240109	1616	12.19	20240805	6750	-73.14	20230829	1616	12.19	20240805	5.47	N	205100	100	71 억	877824	N	N	0	N	N
141	20240806	130824	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1814	65	2	3.72	2306029928	1297903	58.02	1696	1850	1696	2270	1225	1749	1776.74	1.22	282376	2159	1954	1785	1580	1411	1869	1495	72	521	100	1290	1	1	71963431	1305	12.51	1.22	12	1.80	145.00	1489.00	3411	20230829	-46.82	1616	20240805	12.25	3180	-42.96	20240109	1616	12.25	20240805	6750	-73.13	20230829	1616	12.25	20240805	5.47	N	205100	100	71 억	877824	N	N	0	N	N
142	20240806	120826	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1793	44	2	2.52	2117549538	1193475	53.35	1696	1850	1696	2270	1225	1749	1774.28	1.22	207223	2159	1954	1785	1580	1411	1869	1495	72	521	100	1290	1	1	71963431	1290	12.37	1.20	12	1.66	145.00	1489.00	3411	20230829	-47.43	1616	20240805	10.95	3180	-43.62	20240109	1616	10.95	20240805	6750	-73.44	20230829	1616	10.95	20240805	5.47	N	205100	100	71 억	877824	N	N	0	N	N
143	20240806	110815	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1784	35	2	2.00	1955055881	1102838	49.30	1696	1850	1696	2270	1225	1749	1772.75	1.22	160151	2159	1954	1785	1580	1411	1869	1495	72	521	100	1290	1	1	71963431	1284	12.30	1.20	12	1.53	145.00	1489.00	3411	20230829	-47.70	1616	20240805	10.40	3180	-43.90	20240109	1616	10.40	20240805	6750	-73.57	20230829	1616	10.40	20240805	5.47	N	205100	100	71 억	877824	N	N	0	N	N
144	20240806	100815	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1820	71	2	4.06	1489693946	842511	37.66	1696	1850	1696	2270	1225	1749	1768.16	1.22	178624	2159	1954	1785	1580	1411	1869	1495	72	521	100	1290	1	1	71963431	1310	12.55	1.22	12	1.17	145.00	1489.00	3411	20230829	-46.64	1616	20240805	12.62	3180	-42.77	20240109	1616	12.62	20240805	6750	-73.04	20230829	1616	12.62	20240805	5.47	N	205100	100	71 억	877824	N	N	0	N	N
145	20240806	090821	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1767	18	2	1.03	868238976	498255	22.27	1696	1850	1696	2270	1225	1749	1742.56	1.22	104381	2159	1954	1785	1580	1411	1869	1495	72	521	100	1290	1	1	71963431	1272	12.19	1.19	12	0.69	145.00	1489.00	3411	20230829	-48.20	1616	20240805	9.34	3180	-44.43	20240109	1616	9.34	20240805	6750	-73.82	20230829	1616	9.34	20240805	5.47	N	205100	100	71 억	877824	N	N	0	N	N
146	20240805	160804	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1749	-242	5	-12.15	3955243641	2199710	529.95	1934	1990	1616	2585	1394	1991	1798.14	0.93	206348	2123	2057	2024	1958	1925	2040	1941	72	594	100	1470	1	1	71963431	1259	12.06	1.17	12	3.06	145.00	1489.00	3411	20230829	-48.72	1616	20240805	8.23	3180	-45.00	20240109	1616	8.23	20240805	6750	-74.09	20230829	1616	8.23	20240805	5.53	N	205100	100	71 억	671914	N	N	0	N	N
147	20240805	150818	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1691	-300	5	-15.07	3517348318	1942151	467.90	1934	1990	1616	2585	1394	1991	1811.06	0.93	97439	2123	2057	2024	1958	1925	2040	1941	72	594	100	1470	1	1	71963431	1217	11.66	1.14	12	2.70	145.00	1489.00	3411	20230829	-50.43	1616	20240805	4.64	3180	-46.82	20240109	1616	4.64	20240805	6750	-74.95	20230829	1616	4.64	20240805	5.53	N	205100	100	71 억	671914	N	N	0	N	N
148	20240805	140819	58	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1789	-202	5	-10.15	2355524111	1266663	305.16	1934	1990	1789	2585	1394	1991	1859.63	0.93	-26455	2123	2057	2024	1958	1925	2040	1941	72	594	100	1470	1	1	71963431	1287	12.34	1.20	12	1.76	145.00	1489.00	3411	20230829	-47.55	1789	20240805	0.00	3180	-43.74	20240109	1789	0.00	20240805	6750	-73.50	20230829	1789	0.00	20240805	5.53	N	205100	100	71 억	671914	N	N	0	N	N
149	20240805	130818	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1825	-166	5	-8.34	1659300040	883979	212.96	1934	1990	1818	2585	1394	1991	1877.08	0.93	-83898	2123	2057	2024	1958	1925	2040	1941	72	594	100	1470	1	1	71963431	1313	12.59	1.23	12	1.23	145.00	1489.00	3411	20230829	-46.50	1818	20240805	0.39	3180	-42.61	20240109	1818	0.39	20240805	6750	-72.96	20230829	1818	0.39	20240805	5.53	N	205100	100	71 억	671914	N	N	0	N	N
150	20240805	120813	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1852	-139	5	-6.98	1311432302	693972	167.19	1934	1990	1838	2585	1394	1991	1889.75	0.93	-82653	2123	2057	2024	1958	1925	2040	1941	72	594	100	1470	1	1	71963431	1333	12.77	1.24	12	0.96	145.00	1489.00	3411	20230829	-45.71	1838	20240805	0.76	3180	-41.76	20240109	1838	0.76	20240805	6750	-72.56	20230829	1838	0.76	20240805	5.53	N	205100	100	71 억	671914	N	N	0	N	N
151	20240805	110812	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1861	-130	5	-6.53	976056127	512843	123.55	1934	1990	1861	2585	1394	1991	1903.23	0.93	-77913	2123	2057	2024	1958	1925	2040	1941	72	594	100	1470	1	1	71963431	1339	12.83	1.25	12	0.71	145.00	1489.00	3411	20230829	-45.44	1861	20240805	0.00	3180	-41.48	20240109	1861	0.00	20240805	6750	-72.43	20230829	1861	0.00	20240805	5.53	N	205100	100	71 억	671914	N	N	0	N	N
152	20240805	100811	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1903	-88	5	-4.42	694666911	362868	87.42	1934	1990	1890	2585	1394	1991	1914.38	0.93	-54257	2123	2057	2024	1958	1925	2040	1941	72	594	100	1470	1	1	71963431	1369	13.12	1.28	12	0.50	145.00	1489.00	3411	20230829	-44.21	1890	20240805	0.69	3180	-40.16	20240109	1890	0.69	20240805	6750	-71.81	20230829	1890	0.69	20240805	5.53	N	205100	100	71 억	671914	N	N	0	N	N
153	20240805	090806	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1921	-70	5	-3.52	199206338	103018	24.82	1934	1990	1919	2585	1394	1991	1933.70	0.93	-20679	2123	2057	2024	1958	1925	2040	1941	72	594	100	1470	1	1	71963431	1382	13.25	1.29	12	0.14	145.00	1489.00	3411	20230829	-43.68	1913	20230728	0.42	3180	-39.59	20240109	1919	0.10	20240805	6750	-71.54	20230829	1919	0.10	20240805	5.53	N	205100	100	71 억	671914	N	N	0	N	N
154	20240802	160759	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1991	-94	5	-4.51	820005598	408546	226.83	2050	2090	1991	2710	1460	2085	2007.23	1.16	-161265	2118	2101	2073	2056	2028	2110	2065	72	625	100	1540	1	1	71963431	1433	13.73	1.34	12	0.57	145.00	1489.00	3411	20230829	-41.63	1829	20230727	8.86	3180	-37.39	20240109	1968	1.17	20240731	6750	-70.50	20230829	1954	1.89	20231101	5.56	N	205100	100	71 억	832736	N	N	3139	N	N
155	20240802	150758	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1997	-88	5	-4.22	741539406	369163	204.96	2050	2090	1992	2710	1460	2085	2008.70	1.16	-156908	2118	2101	2073	2056	2028	2110	2065	72	625	100	1540	1	1	71963431	1437	13.77	1.34	12	0.51	145.00	1489.00	3411	20230829	-41.45	1829	20230727	9.19	3180	-37.20	20240109	1968	1.47	20240731	6750	-70.41	20230829	1954	2.20	20231101	5.56	N	205100	100	71 억	832736	N	N	3139	N	N
156	20240802	140801	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1999	-86	5	-4.12	602761188	299611	166.35	2050	2090	1995	2710	1460	2085	2011.81	1.16	-109369	2118	2101	2073	2056	2028	2110	2065	72	625	100	1540	1	1	71963431	1439	13.79	1.34	12	0.42	145.00	1489.00	3411	20230829	-41.40	1829	20230727	9.29	3180	-37.14	20240109	1968	1.58	20240731	6750	-70.39	20230829	1954	2.30	20231101	5.56	N	205100	100	71 억	832736	N	N	3139	N	N
157	20240802	130758	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1999	-86	5	-4.12	523343102	259894	144.29	2050	2090	1995	2710	1460	2085	2013.68	1.16	-86961	2118	2101	2073	2056	2028	2110	2065	72	625	100	1540	1	1	71963431	1439	13.79	1.34	12	0.36	145.00	1489.00	3411	20230829	-41.40	1829	20230727	9.29	3180	-37.14	20240109	1968	1.58	20240731	6750	-70.39	20230829	1954	2.30	20231101	5.56	N	205100	100	71 억	832736	N	N	3139	N	N
158	20240802	120759	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1999	-86	5	-4.12	440169566	218272	121.19	2050	2090	1999	2710	1460	2085	2016.61	1.16	-73627	2118	2101	2073	2056	2028	2110	2065	72	625	100	1540	1	1	71963431	1439	13.79	1.34	12	0.30	145.00	1489.00	3411	20230829	-41.40	1829	20230727	9.29	3180	-37.14	20240109	1968	1.58	20240731	6750	-70.39	20230829	1954	2.30	20231101	5.56	N	205100	100	71 억	832736	N	N	3139	N	N
159	20240802	110800	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2010	-75	5	-3.60	318921225	157743	87.58	2050	2090	2005	2710	1460	2085	2021.78	1.16	-59421	2118	2101	2073	2056	2028	2110	2065	72	625	100	1540	5	1	71963431	1446	13.86	1.35	12	0.22	145.00	1489.00	3411	20230829	-41.07	1829	20230727	9.90	3180	-36.79	20240109	1968	2.13	20240731	6750	-70.22	20230829	1954	2.87	20231101	5.56	N	205100	100	71 억	832736	N	N	3139	N	N
160	20240802	100755	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2030	-55	5	-2.64	219255845	108181	60.06	2050	2090	2010	2710	1460	2085	2026.75	1.16	-22298	2118	2101	2073	2056	2028	2110	2065	72	625	100	1540	5	1	71963431	1461	14.00	1.36	12	0.15	145.00	1489.00	3411	20230829	-40.49	1829	20230727	10.99	3180	-36.16	20240109	1968	3.15	20240731	6750	-69.93	20230829	1954	3.89	20231101	5.56	N	205100	100	71 억	832736	N	N	3139	N	N
161	20240802	090801	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2045	-40	5	-1.92	47967865	23399	12.99	2050	2090	2040	2710	1460	2085	2050.00	1.16	-4157	2118	2101	2073	2056	2028	2110	2065	72	625	100	1540	5	1	71963431	1472	14.10	1.37	12	0.03	145.00	1489.00	3411	20230829	-40.05	1829	20230727	11.81	3180	-35.69	20240109	1968	3.91	20240731	6750	-69.70	20230829	1954	4.66	20231101	5.56	N	205100	100	71 억	832736	N	N	3139	N	N
162	20240801	160755	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2085	40	2	1.96	368670390	177689	27.05	2050	2090	2045	2655	1435	2045	2074.82	1.10	41632	2156	2100	2034	1978	1912	2128	2006	72	610	100	1510	5	1	71963431	1500	14.38	1.40	12	0.25	145.00	1489.00	3411	20230829	-38.87	1829	20230726	14.00	3180	-34.43	20240109	1968	5.95	20240731	6750	-69.11	20230829	1954	6.70	20231101	5.60	N	205100	100	71 억	791162	N	N	3139	N	N
163	20240801	150816	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2085	40	2	1.96	351020190	169228	25.76	2050	2090	2045	2655	1435	2045	2074.28	1.10	41405	2156	2100	2034	1978	1912	2128	2006	72	610	100	1510	5	1	71963431	1500	14.38	1.40	12	0.24	145.00	1489.00	3411	20230829	-38.87	1829	20230726	14.00	3180	-34.43	20240109	1968	5.95	20240731	6750	-69.11	20230829	1954	6.70	20231101	5.60	N	205100	100	71 억	791162	N	N	0	N	N
164	20240801	140807	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2090	45	2	2.20	328708645	158540	24.13	2050	2090	2045	2655	1435	2045	2073.38	1.10	40182	2156	2100	2034	1978	1912	2128	2006	72	610	100	1510	5	1	71963431	1504	14.41	1.40	12	0.22	145.00	1489.00	3411	20230829	-38.73	1829	20230726	14.27	3180	-34.28	20240109	1968	6.20	20240731	6750	-69.04	20230829	1954	6.96	20231101	5.60	N	205100	100	71 억	791162	N	N	0	N	N
165	20240801	130758	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2080	35	2	1.71	269371595	130079	19.80	2050	2085	2045	2655	1435	2045	2070.87	1.10	25144	2156	2100	2034	1978	1912	2128	2006	72	610	100	1510	5	1	71963431	1497	14.34	1.40	12	0.18	145.00	1489.00	3411	20230829	-39.02	1829	20230726	13.72	3180	-34.59	20240109	1968	5.69	20240731	6750	-69.19	20230829	1954	6.45	20231101	5.60	N	205100	100	71 억	791162	N	N	0	N	N
166	20240801	120803	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2080	35	2	1.71	243247845	117501	17.89	2050	2085	2045	2655	1435	2045	2070.22	1.10	24308	2156	2100	2034	1978	1912	2128	2006	72	610	100	1510	5	1	71963431	1497	14.34	1.40	12	0.16	145.00	1489.00	3411	20230829	-39.02	1829	20230726	13.72	3180	-34.59	20240109	1968	5.69	20240731	6750	-69.19	20230829	1954	6.45	20231101	5.60	N	205100	100	71 억	791162	N	N	0	N	N
167	20240801	110803	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2080	35	2	1.71	233956265	113032	17.21	2050	2085	2045	2655	1435	2045	2069.87	1.10	22519	2156	2100	2034	1978	1912	2128	2006	72	610	100	1510	5	1	71963431	1497	14.34	1.40	12	0.16	145.00	1489.00	3411	20230829	-39.02	1829	20230726	13.72	3180	-34.59	20240109	1968	5.69	20240731	6750	-69.19	20230829	1954	6.45	20231101	5.60	N	205100	100	71 억	791162	N	N	0	N	N
168	20240801	100758	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2080	35	2	1.71	182467665	88230	13.43	2050	2085	2045	2655	1435	2045	2068.14	1.10	35435	2156	2100	2034	1978	1912	2128	2006	72	610	100	1510	5	1	71963431	1497	14.34	1.40	12	0.12	145.00	1489.00	3411	20230829	-39.02	1829	20230726	13.72	3180	-34.59	20240109	1968	5.69	20240731	6750	-69.19	20230829	1954	6.45	20231101	5.60	N	205100	100	71 억	791162	N	N	0	N	N
169	20240801	090750	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2075	30	2	1.47	63722650	31012	4.72	2050	2080	2045	2655	1435	2045	2054.84	1.10	-1869	2156	2100	2034	1978	1912	2128	2006	72	610	100	1510	5	1	71963431	1493	14.31	1.39	12	0.04	145.00	1489.00	3411	20230829	-39.17	1829	20230726	13.45	3180	-34.75	20240109	1968	5.44	20240731	6750	-69.26	20230829	1954	6.19	20231101	5.60	N	205100	100	71 억	791162	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History