KissMeData/203650/price/prices-20240801.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	investmentCareful	shortOverheated
2	20240830	160928	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3035	60	2	2.02	1273045550	416634	73.92	2990	3110	2990	3865	2085	2975	3055.77	1.10	47054	3161	3067	3016	2922	2871	3042	2897	51	890	100	2200	5	1	50605754	1536	6.84	1.44	12	0.82	444.00	2104.00	4435	20230824	-31.57	2285	20240805	32.82	4100	-25.98	20240111	2285	32.82	20240805	4250	-28.59	20230920	2285	32.82	20240805	2.00	N	203650	100	50 억	554750	N	N	N	N
3	20240830	150938	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3060	85	2	2.86	1177845330	385367	68.37	2990	3110	2990	3865	2085	2975	3056.67	1.10	43511	3161	3067	3016	2922	2871	3042	2897	51	890	100	2200	5	1	50605754	1549	6.89	1.45	12	0.76	444.00	2104.00	4435	20230824	-31.00	2285	20240805	33.92	4100	-25.37	20240111	2285	33.92	20240805	4250	-28.00	20230920	2285	33.92	20240805	2.00	N	203650	100	50 억	554750	N	N	N	N
4	20240830	140936	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3055	80	2	2.69	1089407775	356340	63.22	2990	3110	2990	3865	2085	2975	3057.48	1.10	36629	3161	3067	3016	2922	2871	3042	2897	51	890	100	2200	5	1	50605754	1546	6.88	1.45	12	0.70	444.00	2104.00	4435	20230824	-31.12	2285	20240805	33.70	4100	-25.49	20240111	2285	33.70	20240805	4250	-28.12	20230920	2285	33.70	20240805	2.00	N	203650	100	50 억	554750	N	N	N	N
5	20240830	130931	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3050	75	2	2.52	1031098430	337223	59.83	2990	3110	2990	3865	2085	2975	3057.90	1.10	36916	3161	3067	3016	2922	2871	3042	2897	51	890	100	2200	5	1	50605754	1543	6.87	1.45	12	0.67	444.00	2104.00	4435	20230824	-31.23	2285	20240805	33.48	4100	-25.61	20240111	2285	33.48	20240805	4250	-28.24	20230920	2285	33.48	20240805	2.00	N	203650	100	50 억	554750	N	N	N	N
6	20240830	120934	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3060	85	2	2.86	970868215	317442	56.32	2990	3110	2990	3865	2085	2975	3058.72	1.10	37377	3161	3067	3016	2922	2871	3042	2897	51	890	100	2200	5	1	50605754	1549	6.89	1.45	12	0.63	444.00	2104.00	4435	20230824	-31.00	2285	20240805	33.92	4100	-25.37	20240111	2285	33.92	20240805	4250	-28.00	20230920	2285	33.92	20240805	2.00	N	203650	100	50 억	554750	N	N	N	N
7	20240830	110944	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3050	75	2	2.52	891189755	291263	51.68	2990	3110	2990	3865	2085	2975	3060.08	1.10	36258	3161	3067	3016	2922	2871	3042	2897	51	890	100	2200	5	1	50605754	1543	6.87	1.45	12	0.58	444.00	2104.00	4435	20230824	-31.23	2285	20240805	33.48	4100	-25.61	20240111	2285	33.48	20240805	4250	-28.24	20230920	2285	33.48	20240805	2.00	N	203650	100	50 억	554750	N	N	N	N
8	20240830	100939	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3070	95	2	3.19	715244240	233480	41.43	2990	3110	2990	3865	2085	2975	3063.85	1.10	27361	3161	3067	3016	2922	2871	3042	2897	51	890	100	2200	5	1	50605754	1554	6.91	1.46	12	0.46	444.00	2104.00	4435	20230824	-30.78	2285	20240805	34.35	4100	-25.12	20240111	2285	34.35	20240805	4250	-27.76	20230920	2285	34.35	20240805	2.00	N	203650	100	50 억	554750	N	N	N	N
9	20240830	090942	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3080	105	2	3.53	225686525	74070	13.14	2990	3100	2990	3865	2085	2975	3048.07	1.10	12683	3161	3067	3016	2922	2871	3042	2897	51	890	100	2200	5	1	50605754	1559	6.94	1.46	12	0.15	444.00	2104.00	4435	20230824	-30.55	2285	20240805	34.79	4100	-24.88	20240111	2285	34.79	20240805	4250	-27.53	20230920	2285	34.79	20240805	2.00	N	203650	100	50 억	554750	N	N	N	N
10	20240829	160942	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2975	-40	5	-1.33	1667067980	554237	28.70	2995	3110	2965	3915	2115	3015	3008.09	1.17	-32450	3305	3160	3085	2940	2865	3122	2902	51	900	100	2230	5	1	50605754	1506	6.70	1.41	12	1.10	444.00	2104.00	4435	20230824	-32.92	2285	20240805	30.20	4100	-27.44	20240111	2285	30.20	20240805	4250	-30.00	20230920	2285	30.20	20240805	1.99	N	203650	100	50 억	592073	N	N	N	N
11	20240829	150951	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2980	-35	5	-1.16	1584402515	526618	27.27	2995	3110	2965	3915	2115	3015	3008.64	1.17	-31803	3305	3160	3085	2940	2865	3122	2902	51	900	100	2230	5	1	50605754	1508	6.71	1.42	12	1.04	444.00	2104.00	4435	20230824	-32.81	2285	20240805	30.42	4100	-27.32	20240111	2285	30.42	20240805	4250	-29.88	20230920	2285	30.42	20240805	1.99	N	203650	100	50 억	592073	N	N	N	N
12	20240829	140950	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3025	10	2	0.33	1501428795	498777	25.83	2995	3110	2965	3915	2115	3015	3010.22	1.17	-30712	3305	3160	3085	2940	2865	3122	2902	51	900	100	2230	5	1	50605754	1531	6.81	1.44	12	0.99	444.00	2104.00	4435	20230824	-31.79	2285	20240805	32.39	4100	-26.22	20240111	2285	32.39	20240805	4250	-28.82	20230920	2285	32.39	20240805	1.99	N	203650	100	50 억	592073	N	N	N	N
13	20240829	130952	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2980	-35	5	-1.16	1286846500	427246	22.12	2995	3110	2970	3915	2115	3015	3011.96	1.17	7006	3305	3160	3085	2940	2865	3122	2902	51	900	100	2230	5	1	50605754	1508	6.71	1.42	12	0.84	444.00	2104.00	4435	20230824	-32.81	2285	20240805	30.42	4100	-27.32	20240111	2285	30.42	20240805	4250	-29.88	20230920	2285	30.42	20240805	1.99	N	203650	100	50 억	592073	N	N	N	N
14	20240829	120952	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3030	15	2	0.50	1105767680	366795	18.99	2995	3110	2970	3915	2115	3015	3014.67	1.17	31943	3305	3160	3085	2940	2865	3122	2902	51	900	100	2230	5	1	50605754	1533	6.82	1.44	12	0.72	444.00	2104.00	4435	20230824	-31.68	2285	20240805	32.60	4100	-26.10	20240111	2285	32.60	20240805	4250	-28.71	20230920	2285	32.60	20240805	1.99	N	203650	100	50 억	592073	N	N	N	N
15	20240829	110951	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3050	35	2	1.16	918884475	305325	15.81	2995	3110	2970	3915	2115	3015	3009.53	1.17	20193	3305	3160	3085	2940	2865	3122	2902	51	900	100	2230	5	1	50605754	1543	6.87	1.45	12	0.60	444.00	2104.00	4435	20230824	-31.23	2285	20240805	33.48	4100	-25.61	20240111	2285	33.48	20240805	4250	-28.24	20230920	2285	33.48	20240805	1.99	N	203650	100	50 억	592073	N	N	N	N
16	20240829	100946	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3015	0	3	0.00	657928595	219190	11.35	2995	3110	2970	3915	2115	3015	3001.64	1.17	30335	3305	3160	3085	2940	2865	3122	2902	51	900	100	2230	5	1	50605754	1526	6.79	1.43	12	0.43	444.00	2104.00	4435	20230824	-32.02	2285	20240805	31.95	4100	-26.46	20240111	2285	31.95	20240805	4250	-29.06	20230920	2285	31.95	20240805	1.99	N	203650	100	50 억	592073	N	N	N	N
17	20240829	090949	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3010	-5	5	-0.17	101624775	33981	1.76	2995	3010	2975	3915	2115	3015	2990.63	1.17	4852	3305	3160	3085	2940	2865	3122	2902	51	900	100	2230	5	1	50605754	1523	6.78	1.43	12	0.07	444.00	2104.00	4435	20230824	-32.13	2285	20240805	31.73	4100	-26.59	20240111	2285	31.73	20240805	4250	-29.18	20230920	2285	31.73	20240805	1.99	N	203650	100	50 억	592073	N	N	N	N
18	20240828	160919	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3015	-105	5	-3.37	6022293705	1917526	46.75	3190	3230	3010	4055	2185	3120	3140.74	1.46	-137212	3360	3240	3095	2975	2830	3300	3035	51	935	100	2300	5	1	50605754	1526	6.79	1.43	12	3.79	444.00	2104.00	4435	20230824	-32.02	2285	20240805	31.95	4100	-26.46	20240111	2285	31.95	20240805	4250	-29.06	20230920	2285	31.95	20240805	2.09	N	203650	100	50 억	736902	N	N	N	N
19	20240828	150925	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3020	-100	5	-3.21	5833178640	1854825	45.22	3190	3230	3010	4055	2185	3120	3144.87	1.46	-136965	3360	3240	3095	2975	2830	3300	3035	51	935	100	2300	5	1	50605754	1528	6.80	1.44	12	3.67	444.00	2104.00	4435	20230824	-31.91	2285	20240805	32.17	4100	-26.34	20240111	2285	32.17	20240805	4250	-28.94	20230920	2285	32.17	20240805	2.09	N	203650	100	50 억	736902	N	N	N	N
20	20240828	140928	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3030	-90	5	-2.88	5654158690	1795692	43.78	3190	3230	3015	4055	2185	3120	3148.74	1.46	-131699	3360	3240	3095	2975	2830	3300	3035	51	935	100	2300	5	1	50605754	1533	6.82	1.44	12	3.55	444.00	2104.00	4435	20230824	-31.68	2285	20240805	32.60	4100	-26.10	20240111	2285	32.60	20240805	4250	-28.71	20230920	2285	32.60	20240805	2.09	N	203650	100	50 억	736902	N	N	N	N
21	20240828	130924	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3050	-70	5	-2.24	5307986330	1681588	41.00	3190	3230	3050	4055	2185	3120	3156.53	1.46	-177060	3360	3240	3095	2975	2830	3300	3035	51	935	100	2300	5	1	50605754	1543	6.87	1.45	12	3.32	444.00	2104.00	4435	20230824	-31.23	2285	20240805	33.48	4100	-25.61	20240111	2285	33.48	20240805	4250	-28.24	20230920	2285	33.48	20240805	2.09	N	203650	100	50 억	736902	N	N	N	N
22	20240828	120922	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3085	-35	5	-1.12	4972890755	1572203	38.33	3190	3230	3060	4055	2185	3120	3163.01	1.46	-174308	3360	3240	3095	2975	2830	3300	3035	51	935	100	2300	5	1	50605754	1561	6.95	1.47	12	3.11	444.00	2104.00	4435	20230824	-30.44	2285	20240805	35.01	4100	-24.76	20240111	2285	35.01	20240805	4250	-27.41	20230920	2285	35.01	20240805	2.09	N	203650	100	50 억	736902	N	N	N	N
23	20240828	110922	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3085	-35	5	-1.12	4750855385	1500453	36.58	3190	3230	3060	4055	2185	3120	3166.28	1.46	-161598	3360	3240	3095	2975	2830	3300	3035	51	935	100	2300	5	1	50605754	1561	6.95	1.47	12	2.96	444.00	2104.00	4435	20230824	-30.44	2285	20240805	35.01	4100	-24.76	20240111	2285	35.01	20240805	4250	-27.41	20230920	2285	35.01	20240805	2.09	N	203650	100	50 억	736902	N	N	N	N
24	20240828	100950	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3090	-30	5	-0.96	4276932645	1347490	32.85	3190	3230	3060	4055	2185	3120	3174.00	1.46	-173455	3360	3240	3095	2975	2830	3300	3035	51	935	100	2300	5	1	50605754	1564	6.96	1.47	12	2.66	444.00	2104.00	4435	20230824	-30.33	2285	20240805	35.23	4100	-24.63	20240111	2285	35.23	20240805	4250	-27.29	20230920	2285	35.23	20240805	2.09	N	203650	100	50 억	736902	N	N	N	N
25	20240828	090938	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3175	55	2	1.76	1548890130	486681	11.87	3190	3210	3160	4055	2185	3120	3182.56	1.46	-126115	3360	3240	3095	2975	2830	3300	3035	51	935	100	2300	5	1	50605754	1607	7.15	1.51	12	0.96	444.00	2104.00	4435	20230824	-28.41	2285	20240805	38.95	4100	-22.56	20240111	2285	38.95	20240805	4250	-25.29	20230920	2285	38.95	20240805	2.09	N	203650	100	50 억	736902	N	N	N	N
26	20240827	160919	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3120	180	2	6.12	11587368625	3704529	1136.41	2965	3215	2950	3820	2060	2940	3127.92	1.34	76203	3056	2997	2911	2852	2766	3027	2882	51	880	100	2170	5	1	50605754	1579	7.03	1.48	12	7.32	444.00	2104.00	4435	20230824	-29.65	2285	20240805	36.54	4100	-23.90	20240111	2285	36.54	20240805	4250	-26.59	20230920	2285	36.54	20240805	2.10	N	203650	100	50 억	678430	N	N	N	N
27	20240827	150924	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3135	195	2	6.63	11236812955	3592394	1102.01	2965	3215	2950	3820	2060	2940	3127.95	1.34	81047	3056	2997	2911	2852	2766	3027	2882	51	880	100	2170	5	1	50605754	1586	7.06	1.49	12	7.10	444.00	2104.00	4435	20230824	-29.31	2285	20240805	37.20	4100	-23.54	20240111	2285	37.20	20240805	4250	-26.24	20230920	2285	37.20	20240805	2.10	N	203650	100	50 억	678430	N	N	N	N
28	20240827	140927	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3110	170	2	5.78	10662376555	3408153	1045.49	2965	3215	2950	3820	2060	2940	3128.49	1.34	50129	3056	2997	2911	2852	2766	3027	2882	51	880	100	2170	5	1	50605754	1574	7.00	1.48	12	6.73	444.00	2104.00	4435	20230824	-29.88	2285	20240805	36.11	4100	-24.15	20240111	2285	36.11	20240805	4250	-26.82	20230920	2285	36.11	20240805	2.10	N	203650	100	50 억	678430	N	N	N	N
29	20240827	130928	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3100	160	2	5.44	10268755155	3282285	1006.88	2965	3215	2950	3820	2060	2940	3128.54	1.34	60851	3056	2997	2911	2852	2766	3027	2882	51	880	100	2170	5	1	50605754	1569	6.98	1.47	12	6.49	444.00	2104.00	4435	20230824	-30.10	2285	20240805	35.67	4100	-24.39	20240111	2285	35.67	20240805	4250	-27.06	20230920	2285	35.67	20240805	2.10	N	203650	100	50 억	678430	N	N	N	N
30	20240827	120930	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3120	180	2	6.12	9921814035	3170665	972.64	2965	3215	2950	3820	2060	2940	3129.25	1.34	48004	3056	2997	2911	2852	2766	3027	2882	51	880	100	2170	5	1	50605754	1579	7.03	1.48	12	6.27	444.00	2104.00	4435	20230824	-29.65	2285	20240805	36.54	4100	-23.90	20240111	2285	36.54	20240805	4250	-26.59	20230920	2285	36.54	20240805	2.10	N	203650	100	50 억	678430	N	N	N	N
31	20240827	110927	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3120	180	2	6.12	9542883390	3049107	935.35	2965	3215	2950	3820	2060	2940	3129.73	1.34	37736	3056	2997	2911	2852	2766	3027	2882	51	880	100	2170	5	1	50605754	1579	7.03	1.48	12	6.03	444.00	2104.00	4435	20230824	-29.65	2285	20240805	36.54	4100	-23.90	20240111	2285	36.54	20240805	4250	-26.59	20230920	2285	36.54	20240805	2.10	N	203650	100	50 억	678430	N	N	N	N
32	20240827	100925	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3090	150	2	5.10	8443303120	2698405	827.77	2965	3215	2950	3820	2060	2940	3129.00	1.34	42159	3056	2997	2911	2852	2766	3027	2882	51	880	100	2170	5	1	50605754	1564	6.96	1.47	12	5.33	444.00	2104.00	4435	20230824	-30.33	2285	20240805	35.23	4100	-24.63	20240111	2285	35.23	20240805	4250	-27.29	20230920	2285	35.23	20240805	2.10	N	203650	100	50 억	678430	N	N	N	N
33	20240827	090925	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3075	135	2	4.59	1119053030	363202	111.42	2965	3150	2950	3820	2060	2940	3081.08	1.34	33746	3056	2997	2911	2852	2766	3027	2882	51	880	100	2170	5	1	50605754	1556	6.93	1.46	12	0.72	444.00	2104.00	4435	20230824	-30.67	2285	20240805	34.57	4100	-25.00	20240111	2285	34.57	20240805	4250	-27.65	20230920	2285	34.57	20240805	2.10	N	203650	100	50 억	678430	N	N	N	N
34	20240826	160911	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2940	90	2	3.16	947197055	323704	41.22	2850	2970	2825	3705	1995	2850	2926.12	1.32	13629	3013	2931	2868	2786	2723	2900	2755	51	855	100	2100	5	1	50605754	1488	6.62	1.40	12	0.64	444.00	2104.00	4435	20230824	-33.71	2285	20240805	28.67	4100	-28.29	20240111	2285	28.67	20240805	4250	-30.82	20230920	2285	28.67	20240805	2.15	N	203650	100	50 억	666868	N	N	N	N
35	20240826	150919	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2955	105	2	3.68	931101285	318231	40.52	2850	2970	2825	3705	1995	2850	2925.87	1.32	14339	3013	2931	2868	2786	2723	2900	2755	51	855	100	2100	5	1	50605754	1495	6.66	1.40	12	0.63	444.00	2104.00	4435	20230824	-33.37	2285	20240805	29.32	4100	-27.93	20240111	2285	29.32	20240805	4250	-30.47	20230920	2285	29.32	20240805	2.15	N	203650	100	50 억	666868	N	N	N	N
36	20240826	140923	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2930	80	2	2.81	863030355	295149	37.58	2850	2970	2825	3705	1995	2850	2924.05	1.32	15929	3013	2931	2868	2786	2723	2900	2755	51	855	100	2100	5	1	50605754	1483	6.60	1.39	12	0.58	444.00	2104.00	4435	20230824	-33.93	2285	20240805	28.23	4100	-28.54	20240111	2285	28.23	20240805	4250	-31.06	20230920	2285	28.23	20240805	2.15	N	203650	100	50 억	666868	N	N	N	N
37	20240826	130923	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2960	110	2	3.86	711650865	243778	31.04	2850	2970	2825	3705	1995	2850	2919.26	1.32	23939	3013	2931	2868	2786	2723	2900	2755	51	855	100	2100	5	1	50605754	1498	6.67	1.41	12	0.48	444.00	2104.00	4435	20230824	-33.26	2285	20240805	29.54	4100	-27.80	20240111	2285	29.54	20240805	4250	-30.35	20230920	2285	29.54	20240805	2.15	N	203650	100	50 억	666868	N	N	N	N
38	20240826	120917	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2945	95	2	3.33	509498485	175299	22.32	2850	2950	2825	3705	1995	2850	2906.45	1.32	6495	3013	2931	2868	2786	2723	2900	2755	51	855	100	2100	5	1	50605754	1490	6.63	1.40	12	0.35	444.00	2104.00	4435	20230824	-33.60	2285	20240805	28.88	4100	-28.17	20240111	2285	28.88	20240805	4250	-30.71	20230920	2285	28.88	20240805	2.15	N	203650	100	50 억	666868	N	N	N	N
39	20240826	110920	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2935	85	2	2.98	350373670	121055	15.41	2850	2950	2825	3705	1995	2850	2894.33	1.32	21383	3013	2931	2868	2786	2723	2900	2755	51	855	100	2100	5	1	50605754	1485	6.61	1.39	12	0.24	444.00	2104.00	4435	20230824	-33.82	2285	20240805	28.45	4100	-28.41	20240111	2285	28.45	20240805	4250	-30.94	20230920	2285	28.45	20240805	2.15	N	203650	100	50 억	666868	N	N	N	N
40	20240826	100922	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2910	60	2	2.11	219814345	76463	9.74	2850	2920	2825	3705	1995	2850	2874.78	1.32	4024	3013	2931	2868	2786	2723	2900	2755	51	855	100	2100	5	1	50605754	1473	6.55	1.38	12	0.15	444.00	2104.00	4435	20230824	-34.39	2285	20240805	27.35	4100	-29.02	20240111	2285	27.35	20240805	4250	-31.53	20230920	2285	27.35	20240805	2.15	N	203650	100	50 억	666868	N	N	N	N
41	20240826	090917	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2850	0	3	0.00	39889140	13970	1.78	2850	2875	2850	3705	1995	2850	2855.34	1.32	-1818	3013	2931	2868	2786	2723	2900	2755	51	855	100	2100	5	1	50605754	1442	6.42	1.35	12	0.03	444.00	2104.00	4435	20230824	-35.74	2285	20240805	24.73	4100	-30.49	20240111	2285	24.73	20240805	4250	-32.94	20230920	2285	24.73	20240805	2.15	N	203650	100	50 억	666868	N	N	N	N
42	20240823	160912	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2850	0	3	0.00	2261378750	780906	288.05	2950	2950	2805	3705	1995	2850	2895.84	1.67	-179895	2936	2892	2856	2812	2776	2915	2835	51	855	100	2100	5	1	50605754	1442	6.42	1.35	12	1.54	444.00	2104.00	4435	20230824	-35.74	2285	20240805	24.73	4100	-30.49	20240111	2285	24.73	20240805	4435	-35.74	20230824	2285	24.73	20240805	2.13	N	203650	100	50 억	846509	N	N	N	N
43	20240823	150920	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2865	15	2	0.53	2223679670	767717	283.18	2950	2950	2805	3705	1995	2850	2896.48	1.67	-179627	2936	2892	2856	2812	2776	2915	2835	51	855	100	2100	5	1	50605754	1450	6.45	1.36	12	1.52	444.00	2104.00	4435	20230824	-35.40	2285	20240805	25.38	4100	-30.12	20240111	2285	25.38	20240805	4435	-35.40	20230824	2285	25.38	20240805	2.13	N	203650	100	50 억	846509	N	N	N	N
44	20240823	140920	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2885	35	2	1.23	2179316485	752196	277.46	2950	2950	2805	3705	1995	2850	2897.27	1.67	-180063	2936	2892	2856	2812	2776	2915	2835	51	855	100	2100	5	1	50605754	1460	6.50	1.37	12	1.49	444.00	2104.00	4435	20230824	-34.95	2285	20240805	26.26	4100	-29.63	20240111	2285	26.26	20240805	4435	-34.95	20230824	2285	26.26	20240805	2.13	N	203650	100	50 억	846509	N	N	N	N
45	20240823	130920	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2870	20	2	0.70	2043023790	704858	260.00	2950	2950	2805	3705	1995	2850	2898.49	1.67	-162443	2936	2892	2856	2812	2776	2915	2835	51	855	100	2100	5	1	50605754	1452	6.46	1.36	12	1.39	444.00	2104.00	4435	20230824	-35.29	2285	20240805	25.60	4100	-30.00	20240111	2285	25.60	20240805	4435	-35.29	20230824	2285	25.60	20240805	2.13	N	203650	100	50 억	846509	N	N	N	N
46	20240823	120918	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2875	25	2	0.88	1991043665	686687	253.29	2950	2950	2805	3705	1995	2850	2899.49	1.67	-156562	2936	2892	2856	2812	2776	2915	2835	51	855	100	2100	5	1	50605754	1455	6.48	1.37	12	1.36	444.00	2104.00	4435	20230824	-35.17	2285	20240805	25.82	4100	-29.88	20240111	2285	25.82	20240805	4435	-35.17	20230824	2285	25.82	20240805	2.13	N	203650	100	50 억	846509	N	N	N	N
47	20240823	110916	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2875	25	2	0.88	1916932825	660891	243.78	2950	2950	2805	3705	1995	2850	2900.53	1.67	-156811	2936	2892	2856	2812	2776	2915	2835	51	855	100	2100	5	1	50605754	1455	6.48	1.37	12	1.31	444.00	2104.00	4435	20230824	-35.17	2285	20240805	25.82	4100	-29.88	20240111	2285	25.82	20240805	4435	-35.17	20230824	2285	25.82	20240805	2.13	N	203650	100	50 억	846509	N	N	N	N
48	20240823	100918	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2905	55	2	1.93	1578739635	544219	200.74	2950	2950	2805	3705	1995	2850	2900.93	1.67	-133892	2936	2892	2856	2812	2776	2915	2835	51	855	100	2100	5	1	50605754	1470	6.54	1.38	12	1.08	444.00	2104.00	4435	20230824	-34.50	2285	20240805	27.13	4100	-29.15	20240111	2285	27.13	20240805	4435	-34.50	20230824	2285	27.13	20240805	2.13	N	203650	100	50 억	846509	N	N	N	N
49	20240823	090918	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2865	15	2	0.53	554822595	192582	71.04	2950	2950	2805	3705	1995	2850	2880.97	1.67	-65988	2936	2892	2856	2812	2776	2915	2835	51	855	100	2100	5	1	50605754	1450	6.45	1.36	12	0.38	444.00	2104.00	4435	20230824	-35.40	2285	20240805	25.38	4100	-30.12	20240111	2285	25.38	20240805	4435	-35.40	20230824	2285	25.38	20240805	2.13	N	203650	100	50 억	846509	N	N	N	N
50	20240822	160912	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2850	10	2	0.35	658380260	230187	165.32	2845	2900	2820	3690	1990	2840	2860.20	1.79	-58772	2933	2886	2828	2781	2723	2910	2805	51	850	100	2100	5	1	50605754	1442	6.42	1.35	12	0.45	444.00	2104.00	4435	20230824	-35.74	2285	20240805	24.73	4100	-30.49	20240111	2285	24.73	20240805	4435	-35.74	20230824	2285	24.73	20240805	2.17	N	203650	100	50 억	906183	N	N	N	N
51	20240822	150920	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2850	10	2	0.35	617788545	215980	155.12	2845	2900	2820	3690	1990	2840	2860.40	1.79	-48754	2933	2886	2828	2781	2723	2910	2805	51	850	100	2100	5	1	50605754	1442	6.42	1.35	12	0.43	444.00	2104.00	4435	20230824	-35.74	2285	20240805	24.73	4100	-30.49	20240111	2285	24.73	20240805	4435	-35.74	20230824	2285	24.73	20240805	2.17	N	203650	100	50 억	906183	N	N	N	N
52	20240822	140921	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2850	10	2	0.35	596903075	208656	149.86	2845	2900	2820	3690	1990	2840	2860.70	1.79	-44303	2933	2886	2828	2781	2723	2910	2805	51	850	100	2100	5	1	50605754	1442	6.42	1.35	12	0.41	444.00	2104.00	4435	20230824	-35.74	2285	20240805	24.73	4100	-30.49	20240111	2285	24.73	20240805	4435	-35.74	20230824	2285	24.73	20240805	2.17	N	203650	100	50 억	906183	N	N	N	N
53	20240822	130921	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2840	0	3	0.00	579674830	202611	145.52	2845	2900	2820	3690	1990	2840	2861.02	1.79	-43110	2933	2886	2828	2781	2723	2910	2805	51	850	100	2100	5	1	50605754	1437	6.40	1.35	12	0.40	444.00	2104.00	4435	20230824	-35.96	2285	20240805	24.29	4100	-30.73	20240111	2285	24.29	20240805	4435	-35.96	20230824	2285	24.29	20240805	2.17	N	203650	100	50 억	906183	N	N	N	N
54	20240822	120924	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2840	0	3	0.00	553588975	193401	138.90	2845	2900	2830	3690	1990	2840	2862.39	1.79	-38160	2933	2886	2828	2781	2723	2910	2805	51	850	100	2100	5	1	50605754	1437	6.40	1.35	12	0.38	444.00	2104.00	4435	20230824	-35.96	2285	20240805	24.29	4100	-30.73	20240111	2285	24.29	20240805	4435	-35.96	20230824	2285	24.29	20240805	2.17	N	203650	100	50 억	906183	N	N	N	N
55	20240822	110916	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2875	35	2	1.23	334768800	116820	83.90	2845	2900	2830	3690	1990	2840	2865.68	1.79	4926	2933	2886	2828	2781	2723	2910	2805	51	850	100	2100	5	1	50605754	1455	6.48	1.37	12	0.23	444.00	2104.00	4435	20230824	-35.17	2285	20240805	25.82	4100	-29.88	20240111	2285	25.82	20240805	4435	-35.17	20230824	2285	25.82	20240805	2.17	N	203650	100	50 억	906183	N	N	N	N
56	20240822	100915	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2875	35	2	1.23	180764670	63339	45.49	2845	2880	2830	3690	1990	2840	2853.92	1.79	16059	2933	2886	2828	2781	2723	2910	2805	51	850	100	2100	5	1	50605754	1455	6.48	1.37	12	0.13	444.00	2104.00	4435	20230824	-35.17	2285	20240805	25.82	4100	-29.88	20240111	2285	25.82	20240805	4435	-35.17	20230824	2285	25.82	20240805	2.17	N	203650	100	50 억	906183	N	N	N	N
57	20240822	090915	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2880	40	2	1.41	17236285	6022	4.32	2845	2880	2830	3690	1990	2840	2862.22	1.79	82	2933	2886	2828	2781	2723	2910	2805	51	850	100	2100	5	1	50605754	1457	6.49	1.37	12	0.01	444.00	2104.00	4435	20230824	-35.06	2285	20240805	26.04	4100	-29.76	20240111	2285	26.04	20240805	4435	-35.06	20230824	2285	26.04	20240805	2.17	N	203650	100	50 억	906183	N	N	N	N
58	20240821	160910	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2840	40	2	1.43	392378555	138951	100.30	2770	2875	2770	3640	1960	2800	2823.86	1.80	-3309	2863	2831	2783	2751	2703	2847	2767	51	840	100	2070	5	1	50605754	1437	6.40	1.35	12	0.27	444.00	2104.00	4435	20230824	-35.96	2285	20240805	24.29	4100	-30.73	20240111	2285	24.29	20240805	4435	-35.96	20230824	2285	24.29	20240805	2.18	N	203650	100	50 억	910602	N	N	N	N
59	20240821	150923	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2840	40	2	1.43	365613500	129539	93.50	2770	2875	2770	3640	1960	2800	2822.42	1.80	-1265	2863	2831	2783	2751	2703	2847	2767	51	840	100	2070	5	1	50605754	1437	6.40	1.35	12	0.26	444.00	2104.00	4435	20230824	-35.96	2285	20240805	24.29	4100	-30.73	20240111	2285	24.29	20240805	4435	-35.96	20230824	2285	24.29	20240805	2.18	N	203650	100	50 억	910602	N	N	N	N
60	20240821	140919	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2825	25	2	0.89	286211435	101728	73.43	2770	2845	2770	3640	1960	2800	2813.50	1.80	-46	2863	2831	2783	2751	2703	2847	2767	51	840	100	2070	5	1	50605754	1430	6.36	1.34	12	0.20	444.00	2104.00	4435	20230824	-36.30	2285	20240805	23.63	4100	-31.10	20240111	2285	23.63	20240805	4435	-36.30	20230824	2285	23.63	20240805	2.18	N	203650	100	50 억	910602	N	N	N	N
61	20240821	130924	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2825	25	2	0.89	248992190	88601	63.95	2770	2845	2770	3640	1960	2800	2810.26	1.80	1506	2863	2831	2783	2751	2703	2847	2767	51	840	100	2070	5	1	50605754	1430	6.36	1.34	12	0.18	444.00	2104.00	4435	20230824	-36.30	2285	20240805	23.63	4100	-31.10	20240111	2285	23.63	20240805	4435	-36.30	20230824	2285	23.63	20240805	2.18	N	203650	100	50 억	910602	N	N	N	N
62	20240821	120924	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2830	30	2	1.07	226346575	80581	58.16	2770	2845	2770	3640	1960	2800	2808.93	1.80	85	2863	2831	2783	2751	2703	2847	2767	51	840	100	2070	5	1	50605754	1432	6.37	1.35	12	0.16	444.00	2104.00	4435	20230824	-36.19	2285	20240805	23.85	4100	-30.98	20240111	2285	23.85	20240805	4435	-36.19	20230824	2285	23.85	20240805	2.18	N	203650	100	50 억	910602	N	N	N	N
63	20240821	110920	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2820	20	2	0.71	166633400	59445	42.91	2770	2820	2770	3640	1960	2800	2803.15	1.80	1422	2863	2831	2783	2751	2703	2847	2767	51	840	100	2070	5	1	50605754	1427	6.35	1.34	12	0.12	444.00	2104.00	4435	20230824	-36.41	2285	20240805	23.41	4100	-31.22	20240111	2285	23.41	20240805	4435	-36.41	20230824	2285	23.41	20240805	2.18	N	203650	100	50 억	910602	N	N	N	N
64	20240821	100924	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2795	-5	5	-0.18	82602135	29506	21.30	2770	2815	2770	3640	1960	2800	2799.50	1.80	-8250	2863	2831	2783	2751	2703	2847	2767	51	840	100	2070	5	1	50605754	1414	6.30	1.33	12	0.06	444.00	2104.00	4435	20230824	-36.98	2285	20240805	22.32	4100	-31.83	20240111	2285	22.32	20240805	4435	-36.98	20230824	2285	22.32	20240805	2.18	N	203650	100	50 억	910602	N	N	N	N
65	20240821	090915	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2800	0	3	0.00	19647900	7066	5.10	2770	2800	2770	3640	1960	2800	2780.63	1.80	-2564	2863	2831	2783	2751	2703	2847	2767	51	840	100	2070	5	1	50605754	1417	6.31	1.33	12	0.01	444.00	2104.00	4435	20230824	-36.87	2285	20240805	22.54	4100	-31.71	20240111	2285	22.54	20240805	4435	-36.87	20230824	2285	22.54	20240805	2.18	N	203650	100	50 억	910602	N	N	N	N
66	20240820	160904	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2800	95	2	3.51	381300185	137337	119.03	2745	2815	2735	3515	1895	2705	2776.28	1.74	33526	2811	2757	2726	2672	2641	2747	2662	51	810	100	2000	5	1	50605754	1417	6.31	1.33	12	0.27	444.00	2104.00	4435	20230824	-36.87	2285	20240805	22.54	4100	-31.71	20240111	2285	22.54	20240805	4435	-36.87	20230824	2285	22.54	20240805	2.22	N	203650	100	50 억	878717	N	N	N	N
67	20240820	150916	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2780	75	2	2.77	359024530	129330	112.09	2745	2815	2735	3515	1895	2705	2776.03	1.74	32829	2811	2757	2726	2672	2641	2747	2662	51	810	100	2000	5	1	50605754	1407	6.26	1.32	12	0.26	444.00	2104.00	4435	20230824	-37.32	2285	20240805	21.66	4100	-32.20	20240111	2285	21.66	20240805	4435	-37.32	20230824	2285	21.66	20240805	2.22	N	203650	100	50 억	878717	N	N	N	N
68	20240820	140913	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2770	65	2	2.40	235898765	85241	73.88	2745	2795	2735	3515	1895	2705	2767.43	1.74	26477	2811	2757	2726	2672	2641	2747	2662	51	810	100	2000	5	1	50605754	1402	6.24	1.32	12	0.17	444.00	2104.00	4435	20230824	-37.54	2285	20240805	21.23	4100	-32.44	20240111	2285	21.23	20240805	4435	-37.54	20230824	2285	21.23	20240805	2.22	N	203650	100	50 억	878717	N	N	N	N
69	20240820	130915	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2770	65	2	2.40	190135775	68745	59.58	2745	2795	2735	3515	1895	2705	2765.81	1.74	27315	2811	2757	2726	2672	2641	2747	2662	51	810	100	2000	5	1	50605754	1402	6.24	1.32	12	0.14	444.00	2104.00	4435	20230824	-37.54	2285	20240805	21.23	4100	-32.44	20240111	2285	21.23	20240805	4435	-37.54	20230824	2285	21.23	20240805	2.22	N	203650	100	50 억	878717	N	N	N	N
70	20240820	120910	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2775	70	2	2.59	163596540	59162	51.28	2745	2795	2735	3515	1895	2705	2765.23	1.74	24299	2811	2757	2726	2672	2641	2747	2662	51	810	100	2000	5	1	50605754	1404	6.25	1.32	12	0.12	444.00	2104.00	4435	20230824	-37.43	2285	20240805	21.44	4100	-32.32	20240111	2285	21.44	20240805	4435	-37.43	20230824	2285	21.44	20240805	2.22	N	203650	100	50 억	878717	N	N	N	N
71	20240820	110908	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2735	30	2	1.11	42910615	15647	13.56	2745	2760	2735	3515	1895	2705	2742.42	1.74	-1012	2811	2757	2726	2672	2641	2747	2662	51	810	100	2000	5	1	50605754	1384	6.16	1.30	12	0.03	444.00	2104.00	4435	20230824	-38.33	2285	20240805	19.69	4100	-33.29	20240111	2285	19.69	20240805	4435	-38.33	20230824	2285	19.69	20240805	2.22	N	203650	100	50 억	878717	N	N	N	N
72	20240820	100906	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2740	35	2	1.29	31440520	11461	9.93	2745	2760	2735	3515	1895	2705	2743.26	1.74	-356	2811	2757	2726	2672	2641	2747	2662	51	810	100	2000	5	1	50605754	1387	6.17	1.30	12	0.02	444.00	2104.00	4435	20230824	-38.22	2285	20240805	19.91	4100	-33.17	20240111	2285	19.91	20240805	4435	-38.22	20230824	2285	19.91	20240805	2.22	N	203650	100	50 억	878717	N	N	N	N
73	20240820	090909	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2755	50	2	1.85	11934075	4345	3.77	2745	2755	2740	3515	1895	2705	2746.62	1.74	-536	2811	2757	2726	2672	2641	2747	2662	51	810	100	2000	5	1	50605754	1394	6.20	1.31	12	0.01	444.00	2104.00	4435	20230824	-37.88	2285	20240805	20.57	4100	-32.80	20240111	2285	20.57	20240805	4435	-37.88	20230824	2285	20.57	20240805	2.22	N	203650	100	50 억	878717	N	N	N	N
74	20240819	160858	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2705	0	3	0.00	316034205	115318	105.56	2705	2780	2695	3515	1895	2705	2740.55	1.78	-22961	2775	2740	2705	2670	2635	2740	2670	51	810	100	2000	5	1	50605754	1369	6.09	1.29	12	0.23	444.00	2104.00	4435	20230824	-39.01	2285	20240805	18.38	4100	-34.02	20240111	2285	18.38	20240805	4435	-39.01	20230824	2285	18.38	20240805	2.23	N	203650	100	50 억	901962	N	N	N	N
75	20240819	150906	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2710	5	2	0.18	291471485	106228	97.24	2705	2780	2695	3515	1895	2705	2743.83	1.78	-22457	2775	2740	2705	2670	2635	2740	2670	51	810	100	2000	5	1	50605754	1371	6.10	1.29	12	0.21	444.00	2104.00	4435	20230824	-38.90	2285	20240805	18.60	4100	-33.90	20240111	2285	18.60	20240805	4435	-38.90	20230824	2285	18.60	20240805	2.23	N	203650	100	50 억	901962	N	N	N	N
76	20240819	140907	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2735	30	2	1.11	263397660	95907	87.79	2705	2780	2695	3515	1895	2705	2746.39	1.78	-20556	2775	2740	2705	2670	2635	2740	2670	51	810	100	2000	5	1	50605754	1384	6.16	1.30	12	0.19	444.00	2104.00	4435	20230824	-38.33	2285	20240805	19.69	4100	-33.29	20240111	2285	19.69	20240805	4435	-38.33	20230824	2285	19.69	20240805	2.23	N	203650	100	50 억	901962	N	N	N	N
77	20240819	130902	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2745	40	2	1.48	250045520	91025	83.32	2705	2780	2695	3515	1895	2705	2747.00	1.78	-19094	2775	2740	2705	2670	2635	2740	2670	51	810	100	2000	5	1	50605754	1389	6.18	1.30	12	0.18	444.00	2104.00	4435	20230824	-38.11	2285	20240805	20.13	4100	-33.05	20240111	2285	20.13	20240805	4435	-38.11	20230824	2285	20.13	20240805	2.23	N	203650	100	50 억	901962	N	N	N	N
78	20240819	120903	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2740	35	2	1.29	237108290	86308	79.01	2705	2780	2695	3515	1895	2705	2747.23	1.78	-16880	2775	2740	2705	2670	2635	2740	2670	51	810	100	2000	5	1	50605754	1387	6.17	1.30	12	0.17	444.00	2104.00	4435	20230824	-38.22	2285	20240805	19.91	4100	-33.17	20240111	2285	19.91	20240805	4435	-38.22	20230824	2285	19.91	20240805	2.23	N	203650	100	50 억	901962	N	N	N	N
79	20240819	110904	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2755	50	2	1.85	201839480	73468	67.25	2705	2780	2695	3515	1895	2705	2747.31	1.78	-16123	2775	2740	2705	2670	2635	2740	2670	51	810	100	2000	5	1	50605754	1394	6.20	1.31	12	0.15	444.00	2104.00	4435	20230824	-37.88	2285	20240805	20.57	4100	-32.80	20240111	2285	20.57	20240805	4435	-37.88	20230824	2285	20.57	20240805	2.23	N	203650	100	50 억	901962	N	N	N	N
80	20240819	100906	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2740	35	2	1.29	167816855	61072	55.90	2705	2780	2695	3515	1895	2705	2747.85	1.78	-16878	2775	2740	2705	2670	2635	2740	2670	51	810	100	2000	5	1	50605754	1387	6.17	1.30	12	0.12	444.00	2104.00	4435	20230824	-38.22	2285	20240805	19.91	4100	-33.17	20240111	2285	19.91	20240805	4435	-38.22	20230824	2285	19.91	20240805	2.23	N	203650	100	50 억	901962	N	N	N	N
81	20240819	090904	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2705	0	3	0.00	7257810	2687	2.46	2705	2720	2695	3515	1895	2705	2701.08	1.78	9	2775	2740	2705	2670	2635	2740	2670	51	810	100	2000	5	1	50605754	1369	6.09	1.29	12	0.01	444.00	2104.00	4435	20230824	-39.01	2285	20240805	18.38	4100	-34.02	20240111	2285	18.38	20240805	4435	-39.01	20230824	2285	18.38	20240805	2.23	N	203650	100	50 억	901962	N	N	N	N
82	20240816	160856	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2705	10	2	0.37	294463600	108941	63.85	2705	2740	2670	3500	1890	2695	2702.96	1.85	-33989	2771	2732	2696	2657	2621	2752	2677	51	805	100	1990	5	1	50605754	1369	6.09	1.29	12	0.22	444.00	2104.00	4435	20230824	-39.01	2285	20240805	18.38	4100	-34.02	20240111	2285	18.38	20240805	4435	-39.01	20230824	2285	18.38	20240805	2.22	N	203650	100	50 억	934521	N	N	N	N
83	20240816	150859	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2695	0	3	0.00	274096455	101404	59.43	2705	2740	2670	3500	1890	2695	2703.01	1.85	-32159	2771	2732	2696	2657	2621	2752	2677	51	805	100	1990	5	1	50605754	1364	6.07	1.28	12	0.20	444.00	2104.00	4435	20230824	-39.23	2285	20240805	17.94	4100	-34.27	20240111	2285	17.94	20240805	4435	-39.23	20230824	2285	17.94	20240805	2.22	N	203650	100	50 억	934521	N	N	N	N
84	20240816	140903	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2700	5	2	0.19	259708225	96067	56.30	2705	2740	2670	3500	1890	2695	2703.41	1.85	-30358	2771	2732	2696	2657	2621	2752	2677	51	805	100	1990	5	1	50605754	1366	6.08	1.28	12	0.19	444.00	2104.00	4435	20230824	-39.12	2285	20240805	18.16	4100	-34.15	20240111	2285	18.16	20240805	4435	-39.12	20230824	2285	18.16	20240805	2.22	N	203650	100	50 억	934521	N	N	N	N
85	20240816	130905	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2685	-10	5	-0.37	234189660	86603	50.76	2705	2740	2670	3500	1890	2695	2704.17	1.85	-26127	2771	2732	2696	2657	2621	2752	2677	51	805	100	1990	5	1	50605754	1359	6.05	1.28	12	0.17	444.00	2104.00	4435	20230824	-39.46	2285	20240805	17.51	4100	-34.51	20240111	2285	17.51	20240805	4435	-39.46	20230824	2285	17.51	20240805	2.22	N	203650	100	50 억	934521	N	N	N	N
86	20240816	120900	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2695	0	3	0.00	196343270	72498	42.49	2705	2740	2690	3500	1890	2695	2708.26	1.85	-17256	2771	2732	2696	2657	2621	2752	2677	51	805	100	1990	5	1	50605754	1364	6.07	1.28	12	0.14	444.00	2104.00	4435	20230824	-39.23	2285	20240805	17.94	4100	-34.27	20240111	2285	17.94	20240805	4435	-39.23	20230824	2285	17.94	20240805	2.22	N	203650	100	50 억	934521	N	N	N	N
87	20240816	110904	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2705	10	2	0.37	141391080	52119	30.55	2705	2740	2700	3500	1890	2695	2712.85	1.85	-14929	2771	2732	2696	2657	2621	2752	2677	51	805	100	1990	5	1	50605754	1369	6.09	1.29	12	0.10	444.00	2104.00	4435	20230824	-39.01	2285	20240805	18.38	4100	-34.02	20240111	2285	18.38	20240805	4435	-39.01	20230824	2285	18.38	20240805	2.22	N	203650	100	50 억	934521	N	N	N	N
88	20240816	100900	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2715	20	2	0.74	85569380	31477	18.45	2705	2740	2700	3500	1890	2695	2718.47	1.85	-14037	2771	2732	2696	2657	2621	2752	2677	51	805	100	1990	5	1	50605754	1374	6.11	1.29	12	0.06	444.00	2104.00	4435	20230824	-38.78	2285	20240805	18.82	4100	-33.78	20240111	2285	18.82	20240805	4435	-38.78	20230824	2285	18.82	20240805	2.22	N	203650	100	50 억	934521	N	N	N	N
89	20240816	090902	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2730	35	2	1.30	17366690	6376	3.74	2705	2740	2705	3500	1890	2695	2723.76	1.85	-1320	2771	2732	2696	2657	2621	2752	2677	51	805	100	1990	5	1	50605754	1382	6.15	1.30	12	0.01	444.00	2104.00	4435	20230824	-38.44	2285	20240805	19.47	4100	-33.41	20240111	2285	19.47	20240805	4435	-38.44	20230824	2285	19.47	20240805	2.22	N	203650	100	50 억	934521	N	N	N	N
90	20240814	160901	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2695	65	2	2.47	458545430	169680	185.45	2665	2735	2660	3415	1845	2630	2702.41	1.77	41111	2720	2675	2630	2585	2540	2652	2562	51	785	100	1940	5	1	50605754	1364	6.07	1.28	12	0.34	444.00	2104.00	4435	20230824	-39.23	2285	20240805	17.94	4100	-34.27	20240111	2285	17.94	20240805	4435	-39.23	20230824	2285	17.94	20240805	2.19	N	203650	100	50 억	894822	N	N	N	N
91	20240814	150903	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2700	70	2	2.66	422477735	156316	170.84	2665	2735	2660	3415	1845	2630	2702.72	1.77	38560	2720	2675	2630	2585	2540	2652	2562	51	785	100	1940	5	1	50605754	1366	6.08	1.28	12	0.31	444.00	2104.00	4435	20230824	-39.12	2285	20240805	18.16	4100	-34.15	20240111	2285	18.16	20240805	4435	-39.12	20230824	2285	18.16	20240805	2.19	N	203650	100	50 억	894822	N	N	N	N
92	20240814	140907	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2720	90	2	3.42	248590280	92083	100.64	2665	2735	2660	3415	1845	2630	2699.63	1.77	31112	2720	2675	2630	2585	2540	2652	2562	51	785	100	1940	5	1	50605754	1376	6.13	1.29	12	0.18	444.00	2104.00	4435	20230824	-38.67	2285	20240805	19.04	4100	-33.66	20240111	2285	19.04	20240805	4435	-38.67	20230824	2285	19.04	20240805	2.19	N	203650	100	50 억	894822	N	N	N	N
93	20240814	130902	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2710	80	2	3.04	230708340	85485	93.43	2665	2735	2660	3415	1845	2630	2698.82	1.77	28392	2720	2675	2630	2585	2540	2652	2562	51	785	100	1940	5	1	50605754	1371	6.10	1.29	12	0.17	444.00	2104.00	4435	20230824	-38.90	2285	20240805	18.60	4100	-33.90	20240111	2285	18.60	20240805	4435	-38.90	20230824	2285	18.60	20240805	2.19	N	203650	100	50 억	894822	N	N	N	N
94	20240814	120858	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2720	90	2	3.42	212754455	78864	86.19	2665	2735	2660	3415	1845	2630	2697.74	1.77	26859	2720	2675	2630	2585	2540	2652	2562	51	785	100	1940	5	1	50605754	1376	6.13	1.29	12	0.16	444.00	2104.00	4435	20230824	-38.67	2285	20240805	19.04	4100	-33.66	20240111	2285	19.04	20240805	4435	-38.67	20230824	2285	19.04	20240805	2.19	N	203650	100	50 억	894822	N	N	N	N
95	20240814	110856	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2695	65	2	2.47	107894580	40189	43.92	2665	2705	2660	3415	1845	2630	2684.68	1.77	5239	2720	2675	2630	2585	2540	2652	2562	51	785	100	1940	5	1	50605754	1364	6.07	1.28	12	0.08	444.00	2104.00	4435	20230824	-39.23	2285	20240805	17.94	4100	-34.27	20240111	2285	17.94	20240805	4435	-39.23	20230824	2285	17.94	20240805	2.19	N	203650	100	50 억	894822	N	N	N	N
96	20240814	100854	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2685	55	2	2.09	88802945	33101	36.18	2665	2705	2660	3415	1845	2630	2682.79	1.77	3857	2720	2675	2630	2585	2540	2652	2562	51	785	100	1940	5	1	50605754	1359	6.05	1.28	12	0.07	444.00	2104.00	4435	20230824	-39.46	2285	20240805	17.51	4100	-34.51	20240111	2285	17.51	20240805	4435	-39.46	20230824	2285	17.51	20240805	2.19	N	203650	100	50 억	894822	N	N	N	N
97	20240814	090927	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2685	55	2	2.09	28277665	10566	11.55	2665	2690	2660	3415	1845	2630	2676.29	1.77	4157	2720	2675	2630	2585	2540	2652	2562	51	785	100	1940	5	1	50605754	1359	6.05	1.28	12	0.02	444.00	2104.00	4435	20230824	-39.46	2285	20240805	17.51	4100	-34.51	20240111	2285	17.51	20240805	4435	-39.46	20230824	2285	17.51	20240805	2.19	N	203650	100	50 억	894822	N	N	N	N
98	20240813	160846	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2630	-35	5	-1.31	235340770	89438	42.73	2675	2675	2585	3460	1870	2665	2631.33	1.83	-31090	2771	2717	2621	2567	2471	2745	2595	51	795	100	1970	5	1	50605754	1331	5.92	1.25	12	0.18	444.00	2104.00	4435	20230824	-40.70	2285	20240805	15.10	4100	-35.85	20240111	2285	15.10	20240805	4435	-40.70	20230824	2285	15.10	20240805	2.18	N	203650	100	50 억	925911	N	N	N	N
99	20240813	150853	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2630	-35	5	-1.31	222429560	84510	40.37	2675	2675	2585	3460	1870	2665	2631.99	1.83	-31628	2771	2717	2621	2567	2471	2745	2595	51	795	100	1970	5	1	50605754	1331	5.92	1.25	12	0.17	444.00	2104.00	4435	20230824	-40.70	2285	20240805	15.10	4100	-35.85	20240111	2285	15.10	20240805	4435	-40.70	20230824	2285	15.10	20240805	2.18	N	203650	100	50 억	925911	N	N	N	N
100	20240813	140853	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2625	-40	5	-1.50	205713850	78130	37.32	2675	2675	2585	3460	1870	2665	2632.97	1.83	-32899	2771	2717	2621	2567	2471	2745	2595	51	795	100	1970	5	1	50605754	1328	5.91	1.25	12	0.15	444.00	2104.00	4435	20230824	-40.81	2285	20240805	14.88	4100	-35.98	20240111	2285	14.88	20240805	4435	-40.81	20230824	2285	14.88	20240805	2.18	N	203650	100	50 억	925911	N	N	N	N
101	20240813	130853	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2620	-45	5	-1.69	189799425	72064	34.43	2675	2675	2585	3460	1870	2665	2633.76	1.83	-29745	2771	2717	2621	2567	2471	2745	2595	51	795	100	1970	5	1	50605754	1326	5.90	1.25	12	0.14	444.00	2104.00	4435	20230824	-40.92	2285	20240805	14.66	4100	-36.10	20240111	2285	14.66	20240805	4435	-40.92	20230824	2285	14.66	20240805	2.18	N	203650	100	50 억	925911	N	N	N	N
102	20240813	120847	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2640	-25	5	-0.94	167650080	63646	30.40	2675	2675	2585	3460	1870	2665	2634.10	1.83	-24438	2771	2717	2621	2567	2471	2745	2595	51	795	100	1970	5	1	50605754	1336	5.95	1.25	12	0.13	444.00	2104.00	4435	20230824	-40.47	2285	20240805	15.54	4100	-35.61	20240111	2285	15.54	20240805	4435	-40.47	20230824	2285	15.54	20240805	2.18	N	203650	100	50 억	925911	N	N	N	N
103	20240813	110846	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2645	-20	5	-0.75	155073750	58874	28.12	2675	2675	2585	3460	1870	2665	2633.99	1.83	-22629	2771	2717	2621	2567	2471	2745	2595	51	795	100	1970	5	1	50605754	1339	5.96	1.26	12	0.12	444.00	2104.00	4435	20230824	-40.36	2285	20240805	15.75	4100	-35.49	20240111	2285	15.75	20240805	4435	-40.36	20230824	2285	15.75	20240805	2.18	N	203650	100	50 억	925911	N	N	N	N
104	20240813	100848	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2630	-35	5	-1.31	113521725	43140	20.61	2675	2675	2585	3460	1870	2665	2631.47	1.83	-15091	2771	2717	2621	2567	2471	2745	2595	51	795	100	1970	5	1	50605754	1331	5.92	1.25	12	0.09	444.00	2104.00	4435	20230824	-40.70	2285	20240805	15.10	4100	-35.85	20240111	2285	15.10	20240805	4435	-40.70	20230824	2285	15.10	20240805	2.18	N	203650	100	50 억	925911	N	N	N	N
105	20240813	090852	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2630	-35	5	-1.31	18204150	6867	3.28	2675	2675	2625	3460	1870	2665	2650.96	1.83	-2182	2771	2717	2621	2567	2471	2745	2595	51	795	100	1970	5	1	50605754	1331	5.92	1.25	12	0.01	444.00	2104.00	4435	20230824	-40.70	2285	20240805	15.10	4100	-35.85	20240111	2285	15.10	20240805	4435	-40.70	20230824	2285	15.10	20240805	2.18	N	203650	100	50 억	925911	N	N	N	N
106	20240812	160841	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2665	110	2	4.31	546896410	208262	260.12	2555	2675	2525	3320	1790	2555	2625.85	1.79	21453	2628	2591	2563	2526	2498	2610	2545	51	765	100	1890	5	1	50605754	1349	6.00	1.27	12	0.41	444.00	2104.00	4435	20230824	-39.91	2285	20240805	16.63	4100	-35.00	20240111	2285	16.63	20240805	4435	-39.91	20230824	2285	16.63	20240805	2.17	N	203650	100	50 억	907871	N	N	N	N
107	20240812	150841	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2670	115	2	4.50	532545760	202874	253.39	2555	2675	2525	3320	1790	2555	2625.01	1.79	20640	2628	2591	2563	2526	2498	2610	2545	51	765	100	1890	5	1	50605754	1351	6.01	1.27	12	0.40	444.00	2104.00	4435	20230824	-39.80	2285	20240805	16.85	4100	-34.88	20240111	2285	16.85	20240805	4435	-39.80	20230824	2285	16.85	20240805	2.17	N	203650	100	50 억	907871	N	N	N	N
108	20240812	140842	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2670	115	2	4.50	497806870	189848	237.12	2555	2670	2525	3320	1790	2555	2622.13	1.79	20006	2628	2591	2563	2526	2498	2610	2545	51	765	100	1890	5	1	50605754	1351	6.01	1.27	12	0.38	444.00	2104.00	4435	20230824	-39.80	2285	20240805	16.85	4100	-34.88	20240111	2285	16.85	20240805	4435	-39.80	20230824	2285	16.85	20240805	2.17	N	203650	100	50 억	907871	N	N	N	N
109	20240812	130838	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2630	75	2	2.94	416009665	158907	198.48	2555	2670	2525	3320	1790	2555	2617.94	1.79	20349	2628	2591	2563	2526	2498	2610	2545	51	765	100	1890	5	1	50605754	1331	5.92	1.25	12	0.31	444.00	2104.00	4435	20230824	-40.70	2285	20240805	15.10	4100	-35.85	20240111	2285	15.10	20240805	4435	-40.70	20230824	2285	15.10	20240805	2.17	N	203650	100	50 억	907871	N	N	N	N
110	20240812	120839	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2630	75	2	2.94	374230890	142974	178.58	2555	2670	2525	3320	1790	2555	2617.48	1.79	17386	2628	2591	2563	2526	2498	2610	2545	51	765	100	1890	5	1	50605754	1331	5.92	1.25	12	0.28	444.00	2104.00	4435	20230824	-40.70	2285	20240805	15.10	4100	-35.85	20240111	2285	15.10	20240805	4435	-40.70	20230824	2285	15.10	20240805	2.17	N	203650	100	50 억	907871	N	N	N	N
111	20240812	110840	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2605	50	2	1.96	138670820	53469	66.78	2555	2625	2525	3320	1790	2555	2593.48	1.79	3635	2628	2591	2563	2526	2498	2610	2545	51	765	100	1890	5	1	50605754	1318	5.87	1.24	12	0.11	444.00	2104.00	4435	20230824	-41.26	2285	20240805	14.00	4100	-36.46	20240111	2285	14.00	20240805	4435	-41.26	20230824	2285	14.00	20240805	2.17	N	203650	100	50 억	907871	N	N	N	N
112	20240812	100832	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2615	60	2	2.35	103334015	39908	49.85	2555	2615	2525	3320	1790	2555	2589.31	1.79	4806	2628	2591	2563	2526	2498	2610	2545	51	765	100	1890	5	1	50605754	1323	5.89	1.24	12	0.08	444.00	2104.00	4435	20230824	-41.04	2285	20240805	14.44	4100	-36.22	20240111	2285	14.44	20240805	4435	-41.04	20230824	2285	14.44	20240805	2.17	N	203650	100	50 억	907871	N	N	N	N
113	20240812	090831	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2560	5	2	0.20	12211230	4782	5.97	2555	2580	2525	3320	1790	2555	2553.58	1.79	1574	2628	2591	2563	2526	2498	2610	2545	51	765	100	1890	5	1	50605754	1296	5.77	1.22	12	0.01	444.00	2104.00	4435	20230824	-42.28	2285	20240805	12.04	4100	-37.56	20240111	2285	12.04	20240805	4435	-42.28	20230824	2285	12.04	20240805	2.17	N	203650	100	50 억	907871	N	N	N	N
114	20240809	160828	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2555	20	2	0.79	204720765	79570	74.11	2545	2600	2535	3295	1775	2535	2572.88	1.85	-26587	2591	2562	2516	2487	2441	2577	2502	51	760	100	1870	5	1	50605754	1293	5.75	1.21	12	0.16	444.00	2104.00	4435	20230824	-42.39	2285	20240805	11.82	4100	-37.68	20240111	2285	11.82	20240805	4435	-42.39	20230824	2285	11.82	20240805	2.18	N	203650	100	50 억	934419	N	N	N	N
115	20240809	150846	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2580	45	2	1.78	192683620	74873	69.74	2545	2600	2535	3295	1775	2535	2573.47	1.85	-24992	2591	2562	2516	2487	2441	2577	2502	51	760	100	1870	5	1	50605754	1306	5.81	1.23	12	0.15	444.00	2104.00	4435	20230824	-41.83	2285	20240805	12.91	4100	-37.07	20240111	2285	12.91	20240805	4435	-41.83	20230824	2285	12.91	20240805	2.18	N	203650	100	50 억	934419	N	N	N	N
116	20240809	140850	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2560	25	2	0.99	177542855	68975	64.24	2545	2600	2535	3295	1775	2535	2574.02	1.85	-23768	2591	2562	2516	2487	2441	2577	2502	51	760	100	1870	5	1	50605754	1296	5.77	1.22	12	0.14	444.00	2104.00	4435	20230824	-42.28	2285	20240805	12.04	4100	-37.56	20240111	2285	12.04	20240805	4435	-42.28	20230824	2285	12.04	20240805	2.18	N	203650	100	50 억	934419	N	N	N	N
117	20240809	130844	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2565	30	2	1.18	153158730	59416	55.34	2545	2600	2535	3295	1775	2535	2577.74	1.85	-20172	2591	2562	2516	2487	2441	2577	2502	51	760	100	1870	5	1	50605754	1298	5.78	1.22	12	0.12	444.00	2104.00	4435	20230824	-42.16	2285	20240805	12.25	4100	-37.44	20240111	2285	12.25	20240805	4435	-42.16	20230824	2285	12.25	20240805	2.18	N	203650	100	50 억	934419	N	N	N	N
118	20240809	120843	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2590	55	2	2.17	142914845	55420	51.62	2545	2600	2535	3295	1775	2535	2578.76	1.85	-18912	2591	2562	2516	2487	2441	2577	2502	51	760	100	1870	5	1	50605754	1311	5.83	1.23	12	0.11	444.00	2104.00	4435	20230824	-41.60	2285	20240805	13.35	4100	-36.83	20240111	2285	13.35	20240805	4435	-41.60	20230824	2285	13.35	20240805	2.18	N	203650	100	50 억	934419	N	N	N	N
119	20240809	110836	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2580	45	2	1.78	132298985	51282	47.76	2545	2600	2535	3295	1775	2535	2579.83	1.85	-18887	2591	2562	2516	2487	2441	2577	2502	51	760	100	1870	5	1	50605754	1306	5.81	1.23	12	0.10	444.00	2104.00	4435	20230824	-41.83	2285	20240805	12.91	4100	-37.07	20240111	2285	12.91	20240805	4435	-41.83	20230824	2285	12.91	20240805	2.18	N	203650	100	50 억	934419	N	N	N	N
120	20240809	100846	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2595	60	2	2.37	103834895	40253	37.49	2545	2600	2535	3295	1775	2535	2579.56	1.85	-9029	2591	2562	2516	2487	2441	2577	2502	51	760	100	1870	5	1	50605754	1313	5.84	1.23	12	0.08	444.00	2104.00	4435	20230824	-41.49	2285	20240805	13.57	4100	-36.71	20240111	2285	13.57	20240805	4435	-41.49	20230824	2285	13.57	20240805	2.18	N	203650	100	50 억	934419	N	N	N	N
121	20240809	090839	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2585	50	2	1.97	21185630	8287	7.72	2545	2585	2535	3295	1775	2535	2556.49	1.85	-3316	2591	2562	2516	2487	2441	2577	2502	51	760	100	1870	5	1	50605754	1308	5.82	1.23	12	0.02	444.00	2104.00	4435	20230824	-41.71	2285	20240805	13.13	4100	-36.95	20240111	2285	13.13	20240805	4435	-41.71	20230824	2285	13.13	20240805	2.18	N	203650	100	50 억	934419	N	N	N	N
122	20240808	160824	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2535	-25	5	-0.98	266847395	106439	77.96	2500	2545	2470	3325	1795	2560	2507.04	1.91	-30690	2680	2620	2510	2450	2340	2650	2480	51	765	100	1890	5	1	50605754	1283	5.71	1.20	12	0.21	444.00	2104.00	4435	20230824	-42.84	2285	20240805	10.94	4100	-38.17	20240111	2285	10.94	20240805	4435	-42.84	20230824	2285	10.94	20240805	2.26	N	203650	100	50 억	964221	N	N	N	N
123	20240808	150835	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2500	-60	5	-2.34	254511080	101539	74.37	2500	2545	2470	3325	1795	2560	2506.54	1.91	-27116	2680	2620	2510	2450	2340	2650	2480	51	765	100	1890	5	1	50605754	1265	5.63	1.19	12	0.20	444.00	2104.00	4435	20230824	-43.63	2285	20240805	9.41	4100	-39.02	20240111	2285	9.41	20240805	4435	-43.63	20230824	2285	9.41	20240805	2.26	N	203650	100	50 억	964221	N	N	N	N
124	20240808	140837	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2510	-50	5	-1.95	224747615	89724	65.72	2500	2545	2470	3325	1795	2560	2504.88	1.91	-19953	2680	2620	2510	2450	2340	2650	2480	51	765	100	1890	5	1	50605754	1270	5.65	1.19	12	0.18	444.00	2104.00	4435	20230824	-43.40	2285	20240805	9.85	4100	-38.78	20240111	2285	9.85	20240805	4435	-43.40	20230824	2285	9.85	20240805	2.26	N	203650	100	50 억	964221	N	N	N	N
125	20240808	130836	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2525	-35	5	-1.37	184445695	73682	53.97	2500	2545	2470	3325	1795	2560	2503.27	1.91	-13189	2680	2620	2510	2450	2340	2650	2480	51	765	100	1890	5	1	50605754	1278	5.69	1.20	12	0.15	444.00	2104.00	4435	20230824	-43.07	2285	20240805	10.50	4100	-38.41	20240111	2285	10.50	20240805	4435	-43.07	20230824	2285	10.50	20240805	2.26	N	203650	100	50 억	964221	N	N	N	N
126	20240808	120841	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2520	-40	5	-1.56	144376470	57818	42.35	2500	2535	2470	3325	1795	2560	2497.09	1.91	-10470	2680	2620	2510	2450	2340	2650	2480	51	765	100	1890	5	1	50605754	1275	5.68	1.20	12	0.11	444.00	2104.00	4435	20230824	-43.18	2285	20240805	10.28	4100	-38.54	20240111	2285	10.28	20240805	4435	-43.18	20230824	2285	10.28	20240805	2.26	N	203650	100	50 억	964221	N	N	N	N
127	20240808	110834	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2510	-50	5	-1.95	128859315	51652	37.83	2500	2535	2470	3325	1795	2560	2494.76	1.91	-10305	2680	2620	2510	2450	2340	2650	2480	51	765	100	1890	5	1	50605754	1270	5.65	1.19	12	0.10	444.00	2104.00	4435	20230824	-43.40	2285	20240805	9.85	4100	-38.78	20240111	2285	9.85	20240805	4435	-43.40	20230824	2285	9.85	20240805	2.26	N	203650	100	50 억	964221	N	N	N	N
128	20240808	100832	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2500	-60	5	-2.34	95600950	38382	28.11	2500	2535	2470	3325	1795	2560	2490.78	1.91	-4356	2680	2620	2510	2450	2340	2650	2480	51	765	100	1890	5	1	50605754	1265	5.63	1.19	12	0.08	444.00	2104.00	4435	20230824	-43.63	2285	20240805	9.41	4100	-39.02	20240111	2285	9.41	20240805	4435	-43.63	20230824	2285	9.41	20240805	2.26	N	203650	100	50 억	964221	N	N	N	N
129	20240808	090827	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2530	-30	5	-1.17	16914580	6751	4.94	2500	2535	2490	3325	1795	2560	2505.49	1.91	729	2680	2620	2510	2450	2340	2650	2480	51	765	100	1890	5	1	50605754	1280	5.70	1.20	12	0.01	444.00	2104.00	4435	20230824	-42.95	2285	20240805	10.72	4100	-38.29	20240111	2285	10.72	20240805	4435	-42.95	20230824	2285	10.72	20240805	2.26	N	203650	100	50 억	964221	N	N	N	N
130	20240807	160813	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2560	140	2	5.79	340034295	134454	40.95	2400	2570	2400	3145	1695	2420	2529.00	1.84	32861	2596	2507	2401	2312	2206	2552	2357	51	725	100	1790	5	1	50605754	1296	5.77	1.22	12	0.27	444.00	2104.00	4435	20230824	-42.28	2285	20240805	12.04	4100	-37.56	20240111	2285	12.04	20240805	4435	-42.28	20230824	2285	12.04	20240805	2.45	N	203650	100	50 억	931634	N	N	N	N
131	20240807	150826	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2545	125	2	5.17	325564515	128781	39.23	2400	2570	2400	3145	1695	2420	2528.05	1.84	34485	2596	2507	2401	2312	2206	2552	2357	51	725	100	1790	5	1	50605754	1288	5.73	1.21	12	0.25	444.00	2104.00	4435	20230824	-42.62	2285	20240805	11.38	4100	-37.93	20240111	2285	11.38	20240805	4435	-42.62	20230824	2285	11.38	20240805	2.45	N	203650	100	50 억	931634	N	N	N	N
132	20240807	140832	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2555	135	2	5.58	273813860	108441	33.03	2400	2570	2400	3145	1695	2420	2525.00	1.84	33196	2596	2507	2401	2312	2206	2552	2357	51	725	100	1790	5	1	50605754	1293	5.75	1.21	12	0.21	444.00	2104.00	4435	20230824	-42.39	2285	20240805	11.82	4100	-37.68	20240111	2285	11.82	20240805	4435	-42.39	20230824	2285	11.82	20240805	2.45	N	203650	100	50 억	931634	N	N	N	N
133	20240807	130825	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2565	145	2	5.99	232671295	92386	28.14	2400	2570	2400	3145	1695	2420	2518.47	1.84	32031	2596	2507	2401	2312	2206	2552	2357	51	725	100	1790	5	1	50605754	1298	5.78	1.22	12	0.18	444.00	2104.00	4435	20230824	-42.16	2285	20240805	12.25	4100	-37.44	20240111	2285	12.25	20240805	4435	-42.16	20230824	2285	12.25	20240805	2.45	N	203650	100	50 억	931634	N	N	N	N
134	20240807	120828	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2565	145	2	5.99	193535085	77113	23.49	2400	2570	2400	3145	1695	2420	2509.76	1.84	32198	2596	2507	2401	2312	2206	2552	2357	51	725	100	1790	5	1	50605754	1298	5.78	1.22	12	0.15	444.00	2104.00	4435	20230824	-42.16	2285	20240805	12.25	4100	-37.44	20240111	2285	12.25	20240805	4435	-42.16	20230824	2285	12.25	20240805	2.45	N	203650	100	50 억	931634	N	N	N	N
135	20240807	110826	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2550	130	2	5.37	165395810	66116	20.14	2400	2560	2400	3145	1695	2420	2501.60	1.84	29146	2596	2507	2401	2312	2206	2552	2357	51	725	100	1790	5	1	50605754	1290	5.74	1.21	12	0.13	444.00	2104.00	4435	20230824	-42.50	2285	20240805	11.60	4100	-37.80	20240111	2285	11.60	20240805	4435	-42.50	20230824	2285	11.60	20240805	2.45	N	203650	100	50 억	931634	N	N	N	N
136	20240807	100820	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2530	110	2	4.55	123915175	49825	15.18	2400	2550	2400	3145	1695	2420	2487.01	1.84	17318	2596	2507	2401	2312	2206	2552	2357	51	725	100	1790	5	1	50605754	1280	5.70	1.20	12	0.10	444.00	2104.00	4435	20230824	-42.95	2285	20240805	10.72	4100	-38.29	20240111	2285	10.72	20240805	4435	-42.95	20230824	2285	10.72	20240805	2.45	N	203650	100	50 억	931634	N	N	N	N
137	20240807	090848	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2450	30	2	1.24	26878700	11118	3.39	2400	2450	2400	3145	1695	2420	2417.58	1.84	3473	2596	2507	2401	2312	2206	2552	2357	51	725	100	1790	5	1	50605754	1240	5.52	1.16	12	0.02	444.00	2104.00	4435	20230824	-44.76	2285	20240805	7.22	4100	-40.24	20240111	2285	7.22	20240805	4435	-44.76	20230824	2285	7.22	20240805	2.45	N	203650	100	50 억	931634	N	N	N	N
138	20240806	160812	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2420	125	2	5.45	792469845	328069	63.12	2295	2490	2295	2980	1610	2295	2416.42	1.64	102007	2895	2595	2440	2140	1985	2517	2062	51	685	100	1690	5	1	50605754	1225	5.45	1.15	12	0.65	444.00	2104.00	4435	20230824	-45.43	2285	20240805	5.91	4100	-40.98	20240111	2285	5.91	20240805	4435	-45.43	20230824	2285	5.91	20240805	2.41	N	203650	100	50 억	829951	N	N	N	N
139	20240806	150823	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2440	145	2	6.32	773103560	320094	61.59	2295	2490	2295	2980	1610	2295	2416.12	1.64	98778	2895	2595	2440	2140	1985	2517	2062	51	685	100	1690	5	1	50605754	1235	5.50	1.16	12	0.63	444.00	2104.00	4435	20230824	-44.98	2285	20240805	6.78	4100	-40.49	20240111	2285	6.78	20240805	4435	-44.98	20230824	2285	6.78	20240805	2.41	N	203650	100	50 억	829951	N	N	N	N
140	20240806	140819	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2410	115	2	5.01	750671045	310823	59.81	2295	2490	2295	2980	1610	2295	2416.01	1.64	96384	2895	2595	2440	2140	1985	2517	2062	51	685	100	1690	5	1	50605754	1220	5.43	1.15	12	0.61	444.00	2104.00	4435	20230824	-45.66	2285	20240805	5.47	4100	-41.22	20240111	2285	5.47	20240805	4435	-45.66	20230824	2285	5.47	20240805	2.41	N	203650	100	50 억	829951	N	N	N	N
141	20240806	130822	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2440	145	2	6.32	635039975	262600	50.53	2295	2490	2295	2980	1610	2295	2419.38	1.64	77150	2895	2595	2440	2140	1985	2517	2062	51	685	100	1690	5	1	50605754	1235	5.50	1.16	12	0.52	444.00	2104.00	4435	20230824	-44.98	2285	20240805	6.78	4100	-40.49	20240111	2285	6.78	20240805	4435	-44.98	20230824	2285	6.78	20240805	2.41	N	203650	100	50 억	829951	N	N	N	N
142	20240806	120823	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2450	155	2	6.75	582713715	241081	46.39	2295	2490	2295	2980	1610	2295	2418.28	1.64	66444	2895	2595	2440	2140	1985	2517	2062	51	685	100	1690	5	1	50605754	1240	5.52	1.16	12	0.48	444.00	2104.00	4435	20230824	-44.76	2285	20240805	7.22	4100	-40.24	20240111	2285	7.22	20240805	4435	-44.76	20230824	2285	7.22	20240805	2.41	N	203650	100	50 억	829951	N	N	N	N
143	20240806	110812	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2410	115	2	5.01	528491610	218789	42.10	2295	2490	2295	2980	1610	2295	2416.83	1.64	64605	2895	2595	2440	2140	1985	2517	2062	51	685	100	1690	5	1	50605754	1220	5.43	1.15	12	0.43	444.00	2104.00	4435	20230824	-45.66	2285	20240805	5.47	4100	-41.22	20240111	2285	5.47	20240805	4435	-45.66	20230824	2285	5.47	20240805	2.41	N	203650	100	50 억	829951	N	N	N	N
144	20240806	100813	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2460	165	2	7.19	425642400	176776	34.01	2295	2490	2295	2980	1610	2295	2409.31	1.64	68871	2895	2595	2440	2140	1985	2517	2062	51	685	100	1690	5	1	50605754	1245	5.54	1.17	12	0.35	444.00	2104.00	4435	20230824	-44.53	2285	20240805	7.66	4100	-40.00	20240111	2285	7.66	20240805	4435	-44.53	20230824	2285	7.66	20240805	2.41	N	203650	100	50 억	829951	N	N	N	N
145	20240806	090818	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2335	40	2	1.74	124707530	52936	10.19	2295	2445	2295	2980	1610	2295	2358.61	1.64	16021	2895	2595	2440	2140	1985	2517	2062	51	685	100	1690	5	1	50605754	1182	5.26	1.11	12	0.10	444.00	2104.00	4435	20230824	-47.35	2285	20240805	2.19	4100	-43.05	20240111	2285	2.19	20240805	4435	-47.35	20230824	2285	2.19	20240805	2.41	N	203650	100	50 억	829951	N	N	N	N
146	20240805	160801	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2295	-450	5	-16.39	1278393010	512329	323.97	2685	2740	2285	3565	1925	2745	2497.90	1.57	34783	2895	2820	2770	2695	2645	2795	2670	51	820	100	2030	5	1	50605754	1161	5.17	1.09	12	1.01	444.00	2104.00	4435	20230824	-48.25	2285	20240805	0.44	4100	-44.02	20240111	2285	0.44	20240805	4435	-48.25	20230824	2285	0.44	20240805	2.46	N	203650	100	50 억	796235	N	N	N	N
147	20240805	150816	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2375	-370	5	-13.48	1191679500	475272	300.54	2685	2740	2285	3565	1925	2745	2507.36	1.57	30337	2895	2820	2770	2695	2645	2795	2670	51	820	100	2030	5	1	50605754	1202	5.35	1.13	12	0.94	444.00	2104.00	4435	20230824	-46.45	2285	20240805	3.94	4100	-42.07	20240111	2285	3.94	20240805	4435	-46.45	20230824	2285	3.94	20240805	2.46	N	203650	100	50 억	796235	N	N	N	N
148	20240805	140817	58	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2440	-305	5	-11.11	838711630	325875	206.07	2685	2740	2420	3565	1925	2745	2573.72	1.57	1472	2895	2820	2770	2695	2645	2795	2670	51	820	100	2030	5	1	50605754	1235	5.50	1.16	12	0.64	444.00	2104.00	4435	20230824	-44.98	2420	20240805	0.83	4100	-40.49	20240111	2420	0.83	20240805	4435	-44.98	20230824	2420	0.83	20240805	2.46	N	203650	100	50 억	796235	N	N	N	N
149	20240805	130815	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2520	-225	5	-8.20	667034320	256119	161.96	2685	2740	2500	3565	1925	2745	2604.39	1.57	-6910	2895	2820	2770	2695	2645	2795	2670	51	820	100	2030	5	1	50605754	1275	5.68	1.20	12	0.51	444.00	2104.00	4435	20230824	-43.18	2500	20240805	0.80	4100	-38.54	20240111	2500	0.80	20240805	4435	-43.18	20230824	2500	0.80	20240805	2.46	N	203650	100	50 억	796235	N	N	N	N
150	20240805	120811	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2545	-200	5	-7.29	591139560	226184	143.03	2685	2740	2515	3565	1925	2745	2613.53	1.57	-7170	2895	2820	2770	2695	2645	2795	2670	51	820	100	2030	5	1	50605754	1288	5.73	1.21	12	0.45	444.00	2104.00	4435	20230824	-42.62	2515	20240805	1.19	4100	-37.93	20240111	2515	1.19	20240805	4435	-42.62	20230824	2515	1.19	20240805	2.46	N	203650	100	50 억	796235	N	N	N	N
151	20240805	110810	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2580	-165	5	-6.01	486940725	185339	117.20	2685	2740	2580	3565	1925	2745	2627.30	1.57	-8065	2895	2820	2770	2695	2645	2795	2670	51	820	100	2030	5	1	50605754	1306	5.81	1.23	12	0.37	444.00	2104.00	4435	20230824	-41.83	2580	20240805	0.00	4100	-37.07	20240111	2580	0.00	20240805	4435	-41.83	20230824	2580	0.00	20240805	2.46	N	203650	100	50 억	796235	N	N	N	N
152	20240805	100808	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2620	-125	5	-4.55	348819825	132290	83.65	2685	2740	2600	3565	1925	2745	2636.78	1.57	-5072	2895	2820	2770	2695	2645	2795	2670	51	820	100	2030	5	1	50605754	1326	5.90	1.25	12	0.26	444.00	2104.00	4435	20230824	-40.92	2600	20240805	0.77	4100	-36.10	20240111	2600	0.77	20240805	4435	-40.92	20230824	2600	0.77	20240805	2.46	N	203650	100	50 억	796235	N	N	N	N
153	20240805	090803	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2685	-60	5	-2.19	91745495	34151	21.60	2685	2740	2680	3565	1925	2745	2686.47	1.57	-9591	2895	2820	2770	2695	2645	2795	2670	51	820	100	2030	5	1	50605754	1359	6.05	1.28	12	0.07	444.00	2104.00	4435	20230824	-39.46	2680	20240805	0.19	4100	-34.51	20240111	2680	0.19	20240805	4435	-39.46	20230824	2680	0.19	20240805	2.46	N	203650	100	50 억	796235	N	N	N	N
154	20240802	160756	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2745	-110	5	-3.85	434425440	157662	191.73	2845	2845	2720	3710	2000	2855	2755.43	1.70	-61906	2891	2872	2841	2822	2791	2882	2832	51	855	100	2110	5	1	50605754	1389	6.18	1.30	12	0.31	444.00	2104.00	4435	20230824	-38.11	2720	20240802	0.92	4100	-33.05	20240111	2720	0.92	20240802	4435	-38.11	20230824	2720	0.92	20240802	2.46	N	203650	100	50 억	857951	N	N	N	N
155	20240802	150756	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2735	-120	5	-4.20	416750280	151199	183.87	2845	2845	2720	3710	2000	2855	2756.30	1.70	-60805	2891	2872	2841	2822	2791	2882	2832	51	855	100	2110	5	1	50605754	1384	6.16	1.30	12	0.30	444.00	2104.00	4435	20230824	-38.33	2720	20240802	0.55	4100	-33.29	20240111	2720	0.55	20240802	4435	-38.33	20230824	2720	0.55	20240802	2.46	N	203650	100	50 억	857951	N	N	N	N
156	20240802	140759	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2740	-115	5	-4.03	337966235	122354	148.79	2845	2845	2730	3710	2000	2855	2762.20	1.70	-47973	2891	2872	2841	2822	2791	2882	2832	51	855	100	2110	5	1	50605754	1387	6.17	1.30	12	0.24	444.00	2104.00	4435	20230824	-38.22	2730	20240802	0.37	4100	-33.17	20240111	2730	0.37	20240802	4435	-38.22	20230824	2730	0.37	20240802	2.46	N	203650	100	50 억	857951	N	N	N	N
157	20240802	130756	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2740	-115	5	-4.03	314512345	113796	138.39	2845	2845	2730	3710	2000	2855	2763.83	1.70	-42920	2891	2872	2841	2822	2791	2882	2832	51	855	100	2110	5	1	50605754	1387	6.17	1.30	12	0.22	444.00	2104.00	4435	20230824	-38.22	2730	20240802	0.37	4100	-33.17	20240111	2730	0.37	20240802	4435	-38.22	20230824	2730	0.37	20240802	2.46	N	203650	100	50 억	857951	N	N	N	N
158	20240802	120757	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2740	-115	5	-4.03	270304255	97644	118.74	2845	2845	2735	3710	2000	2855	2768.26	1.70	-41589	2891	2872	2841	2822	2791	2882	2832	51	855	100	2110	5	1	50605754	1387	6.17	1.30	12	0.19	444.00	2104.00	4435	20230824	-38.22	2735	20240802	0.18	4100	-33.17	20240111	2735	0.18	20240802	4435	-38.22	20230824	2735	0.18	20240802	2.46	N	203650	100	50 억	857951	N	N	N	N
159	20240802	110758	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2770	-85	5	-2.98	179513735	64592	78.55	2845	2845	2750	3710	2000	2855	2779.19	1.70	-28042	2891	2872	2841	2822	2791	2882	2832	51	855	100	2110	5	1	50605754	1402	6.24	1.32	12	0.13	444.00	2104.00	4435	20230824	-37.54	2750	20240802	0.73	4100	-32.44	20240111	2750	0.73	20240802	4435	-37.54	20230824	2750	0.73	20240802	2.46	N	203650	100	50 억	857951	N	N	N	N
160	20240802	100753	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2770	-85	5	-2.98	133344665	47876	58.22	2845	2845	2750	3710	2000	2855	2785.21	1.70	-19080	2891	2872	2841	2822	2791	2882	2832	51	855	100	2110	5	1	50605754	1402	6.24	1.32	12	0.09	444.00	2104.00	4435	20230824	-37.54	2750	20240802	0.73	4100	-32.44	20240111	2750	0.73	20240802	4435	-37.54	20230824	2750	0.73	20240802	2.46	N	203650	100	50 억	857951	N	N	N	N
161	20240802	090759	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2835	-20	5	-0.70	11653040	4116	5.01	2845	2845	2820	3710	2000	2855	2831.16	1.70	-3164	2891	2872	2841	2822	2791	2882	2832	51	855	100	2110	5	1	50605754	1435	6.39	1.35	12	0.01	444.00	2104.00	4435	20230824	-36.08	2750	20240725	3.09	4100	-30.85	20240111	2750	3.09	20240725	4435	-36.08	20230824	2750	3.09	20240725	2.46	N	203650	100	50 억	857951	N	N	N	N
162	20240801	160752	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2855	60	2	2.15	232330845	81924	136.96	2820	2860	2810	3630	1960	2795	2835.93	1.62	37647	2885	2840	2795	2750	2705	2817	2727	51	835	100	2060	5	1	50605754	1445	6.43	1.36	12	0.16	444.00	2104.00	4435	20230824	-35.63	2750	20240725	3.82	4100	-30.37	20240111	2750	3.82	20240725	4435	-35.63	20230824	2750	3.82	20240725	2.45	N	203650	100	50 억	820407	N	N	N	N
163	20240801	150814	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2850	55	2	1.97	220413365	77743	129.97	2820	2860	2810	3630	1960	2795	2835.15	1.62	34453	2885	2840	2795	2750	2705	2817	2727	51	835	100	2060	5	1	50605754	1442	6.42	1.35	12	0.15	444.00	2104.00	4435	20230824	-35.74	2750	20240725	3.64	4100	-30.49	20240111	2750	3.64	20240725	4435	-35.74	20230824	2750	3.64	20240725	2.45	N	203650	100	50 억	820407	N	N	N	N
164	20240801	140804	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2855	60	2	2.15	207404460	73175	122.34	2820	2860	2810	3630	1960	2795	2834.36	1.62	34308	2885	2840	2795	2750	2705	2817	2727	51	835	100	2060	5	1	50605754	1445	6.43	1.36	12	0.14	444.00	2104.00	4435	20230824	-35.63	2750	20240725	3.82	4100	-30.37	20240111	2750	3.82	20240725	4435	-35.63	20230824	2750	3.82	20240725	2.45	N	203650	100	50 억	820407	N	N	N	N
165	20240801	130755	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2835	40	2	1.43	153854510	54336	90.84	2820	2850	2810	3630	1960	2795	2831.54	1.62	28313	2885	2840	2795	2750	2705	2817	2727	51	835	100	2060	5	1	50605754	1435	6.39	1.35	12	0.11	444.00	2104.00	4435	20230824	-36.08	2750	20240725	3.09	4100	-30.85	20240111	2750	3.09	20240725	4435	-36.08	20230824	2750	3.09	20240725	2.45	N	203650	100	50 억	820407	N	N	N	N
166	20240801	120801	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2845	50	2	1.79	110536975	39021	65.24	2820	2850	2810	3630	1960	2795	2832.76	1.62	19776	2885	2840	2795	2750	2705	2817	2727	51	835	100	2060	5	1	50605754	1440	6.41	1.35	12	0.08	444.00	2104.00	4435	20230824	-35.85	2750	20240725	3.45	4100	-30.61	20240111	2750	3.45	20240725	4435	-35.85	20230824	2750	3.45	20240725	2.45	N	203650	100	50 억	820407	N	N	N	N
167	20240801	110801	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2840	45	2	1.61	92302420	32599	54.50	2820	2850	2810	3630	1960	2795	2831.45	1.62	16013	2885	2840	2795	2750	2705	2817	2727	51	835	100	2060	5	1	50605754	1437	6.40	1.35	12	0.06	444.00	2104.00	4435	20230824	-35.96	2750	20240725	3.27	4100	-30.73	20240111	2750	3.27	20240725	4435	-35.96	20230824	2750	3.27	20240725	2.45	N	203650	100	50 억	820407	N	N	N	N
168	20240801	100756	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2850	55	2	1.97	64356515	22743	38.02	2820	2850	2810	3630	1960	2795	2829.73	1.62	16669	2885	2840	2795	2750	2705	2817	2727	51	835	100	2060	5	1	50605754	1442	6.42	1.35	12	0.04	444.00	2104.00	4435	20230824	-35.74	2750	20240725	3.64	4100	-30.49	20240111	2750	3.64	20240725	4435	-35.74	20230824	2750	3.64	20240725	2.45	N	203650	100	50 억	820407	N	N	N	N
169	20240801	090748	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2845	50	2	1.79	27146285	9630	16.10	2820	2845	2810	3630	1960	2795	2818.93	1.62	7619	2885	2840	2795	2750	2705	2817	2727	51	835	100	2060	5	1	50605754	1440	6.41	1.35	12	0.02	444.00	2104.00	4435	20230824	-35.85	2750	20240725	3.45	4100	-30.61	20240111	2750	3.45	20240725	4435	-35.85	20230824	2750	3.45	20240725	2.45	N	203650	100	50 억	820407	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History