KissMeData/321820/price/prices-20240801.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161132	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12720	20	2	0.16	511570660	40060	85.36	12600	13030	12580	16510	8890	12700	12770.17	0.76	-7175	13033	12866	12683	12516	12333	12775	12425	67	3810	500	7620	10	1	13366460	1700	-18.46	6.01	12	0.30	-689.00	2115.00	29850	20231221	-57.39	2515	20231020	405.77	22400	-43.21	20240102	8930	42.44	20240805	29850	-57.39	20231221	2515	405.77	20231020	0.26	N	321820	500	66 억	101719	N	N	2	N	N
3	20240830	151145	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12730	30	2	0.24	493775720	38661	82.37	12600	13030	12580	16510	8890	12700	12771.93	0.76	-6815	13033	12866	12683	12516	12333	12775	12425	67	3810	500	7620	10	1	13366460	1702	-18.48	6.02	12	0.29	-689.00	2115.00	29850	20231221	-57.35	2515	20231020	406.16	22400	-43.17	20240102	8930	42.55	20240805	29850	-57.35	20231221	2515	406.16	20231020	0.26	N	321820	500	66 억	101719	N	N	0	N	N
4	20240830	141143	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12630	-70	5	-0.55	456670770	35738	76.15	12600	13030	12580	16510	8890	12700	12778.30	0.76	-5852	13033	12866	12683	12516	12333	12775	12425	67	3810	500	7620	10	1	13366460	1688	-18.33	5.97	12	0.27	-689.00	2115.00	29850	20231221	-57.69	2515	20231020	402.19	22400	-43.62	20240102	8930	41.43	20240805	29850	-57.69	20231221	2515	402.19	20231020	0.26	N	321820	500	66 억	101719	N	N	0	N	N
5	20240830	131136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12610	-90	5	-0.71	439860110	34405	73.31	12600	13030	12580	16510	8890	12700	12784.77	0.76	-5701	13033	12866	12683	12516	12333	12775	12425	67	3810	500	7620	10	1	13366460	1686	-18.30	5.96	12	0.26	-689.00	2115.00	29850	20231221	-57.76	2515	20231020	401.39	22400	-43.71	20240102	8930	41.21	20240805	29850	-57.76	20231221	2515	401.39	20231020	0.26	N	321820	500	66 억	101719	N	N	0	N	N
6	20240830	121142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12700	0	3	0.00	381777280	29796	63.49	12600	13030	12600	16510	8890	12700	12813.04	0.76	-3656	13033	12866	12683	12516	12333	12775	12425	67	3810	500	7620	10	1	13366460	1698	-18.43	6.00	12	0.22	-689.00	2115.00	29850	20231221	-57.45	2515	20231020	404.97	22400	-43.30	20240102	8930	42.22	20240805	29850	-57.45	20231221	2515	404.97	20231020	0.26	N	321820	500	66 억	101719	N	N	0	N	N
7	20240830	111154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12640	-60	5	-0.47	331824160	25855	55.09	12600	13030	12600	16510	8890	12700	12834.04	0.76	-2124	13033	12866	12683	12516	12333	12775	12425	67	3810	500	7620	10	1	13366460	1690	-18.35	5.98	12	0.19	-689.00	2115.00	29850	20231221	-57.65	2515	20231020	402.58	22400	-43.57	20240102	8930	41.55	20240805	29850	-57.65	20231221	2515	402.58	20231020	0.26	N	321820	500	66 억	101719	N	N	0	N	N
8	20240830	101147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12760	60	2	0.47	265640460	20622	43.94	12600	13030	12600	16510	8890	12700	12881.41	0.76	264	13033	12866	12683	12516	12333	12775	12425	67	3810	500	7620	10	1	13366460	1706	-18.52	6.03	12	0.15	-689.00	2115.00	29850	20231221	-57.25	2515	20231020	407.36	22400	-43.04	20240102	8930	42.89	20240805	29850	-57.25	20231221	2515	407.36	20231020	0.26	N	321820	500	66 억	101719	N	N	0	N	N
9	20240830	091151	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12800	100	2	0.79	28568870	2244	4.78	12600	12830	12600	16510	8890	12700	12731.23	0.76	878	13033	12866	12683	12516	12333	12775	12425	67	3810	500	7620	10	1	13366460	1711	-18.58	6.05	12	0.02	-689.00	2115.00	29850	20231221	-57.12	2515	20231020	408.95	22400	-42.86	20240102	8930	43.34	20240805	29850	-57.12	20231221	2515	408.95	20231020	0.26	N	321820	500	66 억	101719	N	N	0	N	N
10	20240829	161150	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12700	-50	5	-0.39	586589190	46410	71.87	12750	12850	12500	16570	8930	12750	12639.28	0.79	-3278	13556	13152	12686	12282	11816	12920	12050	67	3820	500	7650	10	1	13366460	1698	-18.43	6.00	12	0.35	-689.00	2115.00	29850	20231221	-57.45	2515	20231020	404.97	22400	-43.30	20240102	8930	42.22	20240805	29850	-57.45	20231221	2515	404.97	20231020	0.29	N	321820	500	66 억	104997	N	Y	0	N	N
11	20240829	151201	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12550	-200	5	-1.57	544469630	43071	66.70	12750	12850	12500	16570	8930	12750	12641.21	0.79	-2845	13556	13152	12686	12282	11816	12920	12050	67	3820	500	7650	10	1	13366460	1677	-18.21	5.93	12	0.32	-689.00	2115.00	29850	20231221	-57.96	2515	20231020	399.01	22400	-43.97	20240102	8930	40.54	20240805	29850	-57.96	20231221	2515	399.01	20231020	0.29	N	321820	500	66 억	104997	N	N	0	N	N
12	20240829	141201	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12650	-100	5	-0.78	413125670	32614	50.51	12750	12850	12500	16570	8930	12750	12667.13	0.79	-401	13556	13152	12686	12282	11816	12920	12050	67	3820	500	7650	10	1	13366460	1691	-18.36	5.98	12	0.24	-689.00	2115.00	29850	20231221	-57.62	2515	20231020	402.98	22400	-43.53	20240102	8930	41.66	20240805	29850	-57.62	20231221	2515	402.98	20231020	0.29	N	321820	500	66 억	104997	N	N	0	N	N
13	20240829	131203	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12640	-110	5	-0.86	348485930	27490	42.57	12750	12850	12500	16570	8930	12750	12676.83	0.79	-979	13556	13152	12686	12282	11816	12920	12050	67	3820	500	7650	10	1	13366460	1690	-18.35	5.98	12	0.21	-689.00	2115.00	29850	20231221	-57.65	2515	20231020	402.58	22400	-43.57	20240102	8930	41.55	20240805	29850	-57.65	20231221	2515	402.58	20231020	0.29	N	321820	500	66 억	104997	N	N	0	N	N
14	20240829	121201	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12740	-10	5	-0.08	319935730	25235	39.08	12750	12850	12500	16570	8930	12750	12678.25	0.79	360	13556	13152	12686	12282	11816	12920	12050	67	3820	500	7650	10	1	13366460	1703	-18.49	6.02	12	0.19	-689.00	2115.00	29850	20231221	-57.32	2515	20231020	406.56	22400	-43.12	20240102	8930	42.67	20240805	29850	-57.32	20231221	2515	406.56	20231020	0.29	N	321820	500	66 억	104997	N	N	0	N	N
15	20240829	111201	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12740	-10	5	-0.08	299175930	23601	36.55	12750	12850	12500	16570	8930	12750	12676.41	0.79	265	13556	13152	12686	12282	11816	12920	12050	67	3820	500	7650	10	1	13366460	1703	-18.49	6.02	12	0.18	-689.00	2115.00	29850	20231221	-57.32	2515	20231020	406.56	22400	-43.12	20240102	8930	42.67	20240805	29850	-57.32	20231221	2515	406.56	20231020	0.29	N	321820	500	66 억	104997	N	N	0	N	N
16	20240829	101153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12810	60	2	0.47	256999210	20287	31.42	12750	12850	12500	16570	8930	12750	12668.17	0.79	1338	13556	13152	12686	12282	11816	12920	12050	67	3820	500	7650	10	1	13366460	1712	-18.59	6.06	12	0.15	-689.00	2115.00	29850	20231221	-57.09	2515	20231020	409.34	22400	-42.81	20240102	8930	43.45	20240805	29850	-57.09	20231221	2515	409.34	20231020	0.29	N	321820	500	66 억	104997	N	N	0	N	N
17	20240829	091201	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12630	-120	5	-0.94	41564280	3281	5.08	12750	12750	12610	16570	8930	12750	12668.17	0.79	328	13556	13152	12686	12282	11816	12920	12050	67	3820	500	7650	10	1	13366460	1688	-18.33	5.97	12	0.02	-689.00	2115.00	29850	20231221	-57.69	2515	20231020	402.19	22400	-43.62	20240102	8930	41.43	20240805	29850	-57.69	20231221	2515	402.19	20231020	0.29	N	321820	500	66 억	104997	N	N	0	N	N
18	20240828	161122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12750	-250	5	-1.92	815857710	64532	60.03	13090	13090	12220	16900	9100	13000	12642.65	0.84	-7004	13680	13340	12900	12560	12120	13510	12730	67	3900	500	7800	10	1	13366460	1704	-18.51	6.03	12	0.48	-689.00	2115.00	29850	20231221	-57.29	2515	20231020	406.96	22400	-43.08	20240102	8930	42.78	20240805	29850	-57.29	20231221	2515	406.96	20231020	0.29	N	321820	500	66 억	111728	N	N	0	N	N
19	20240828	151129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12700	-300	5	-2.31	779516590	61677	57.38	13090	13090	12220	16900	9100	13000	12638.69	0.84	-6465	13680	13340	12900	12560	12120	13510	12730	67	3900	500	7800	10	1	13366460	1698	-18.43	6.00	12	0.46	-689.00	2115.00	29850	20231221	-57.45	2515	20231020	404.97	22400	-43.30	20240102	8930	42.22	20240805	29850	-57.45	20231221	2515	404.97	20231020	0.29	N	321820	500	66 억	111728	N	N	0	N	N
20	20240828	141132	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12680	-320	5	-2.46	726734220	57516	53.51	13090	13090	12220	16900	9100	13000	12635.34	0.84	-6821	13680	13340	12900	12560	12120	13510	12730	67	3900	500	7800	10	1	13366460	1695	-18.40	6.00	12	0.43	-689.00	2115.00	29850	20231221	-57.52	2515	20231020	404.17	22400	-43.39	20240102	8930	41.99	20240805	29850	-57.52	20231221	2515	404.17	20231020	0.29	N	321820	500	66 억	111728	N	N	0	N	N
21	20240828	131129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12770	-230	5	-1.77	669948920	53042	49.34	13090	13090	12220	16900	9100	13000	12630.54	0.84	-6713	13680	13340	12900	12560	12120	13510	12730	67	3900	500	7800	10	1	13366460	1707	-18.53	6.04	12	0.40	-689.00	2115.00	29850	20231221	-57.22	2515	20231020	407.75	22400	-42.99	20240102	8930	43.00	20240805	29850	-57.22	20231221	2515	407.75	20231020	0.29	N	321820	500	66 억	111728	N	N	0	N	N
22	20240828	121126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12600	-400	5	-3.08	600454040	47561	44.25	13090	13090	12220	16900	9100	13000	12624.92	0.84	-8521	13680	13340	12900	12560	12120	13510	12730	67	3900	500	7800	10	1	13366460	1684	-18.29	5.96	12	0.36	-689.00	2115.00	29850	20231221	-57.79	2515	20231020	400.99	22400	-43.75	20240102	8930	41.10	20240805	29850	-57.79	20231221	2515	400.99	20231020	0.29	N	321820	500	66 억	111728	N	N	0	N	N
23	20240828	111126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12600	-400	5	-3.08	568807980	45049	41.91	13090	13090	12220	16900	9100	13000	12626.43	0.84	-7929	13680	13340	12900	12560	12120	13510	12730	67	3900	500	7800	10	1	13366460	1684	-18.29	5.96	12	0.34	-689.00	2115.00	29850	20231221	-57.79	2515	20231020	400.99	22400	-43.75	20240102	8930	41.10	20240805	29850	-57.79	20231221	2515	400.99	20231020	0.29	N	321820	500	66 억	111728	N	N	0	N	N
24	20240828	101154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12640	-360	5	-2.77	485246630	38410	35.73	13090	13090	12220	16900	9100	13000	12633.34	0.84	-6280	13680	13340	12900	12560	12120	13510	12730	67	3900	500	7800	10	1	13366460	1690	-18.35	5.98	12	0.29	-689.00	2115.00	29850	20231221	-57.65	2515	20231020	402.58	22400	-43.57	20240102	8930	41.55	20240805	29850	-57.65	20231221	2515	402.58	20231020	0.29	N	321820	500	66 억	111728	N	N	0	N	N
25	20240828	091145	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12820	-180	5	-1.38	84724650	6575	6.12	13090	13090	12800	16900	9100	13000	12885.88	0.84	-5025	13680	13340	12900	12560	12120	13510	12730	67	3900	500	7800	10	1	13366460	1714	-18.61	6.06	12	0.05	-689.00	2115.00	29850	20231221	-57.05	2515	20231020	409.74	22400	-42.77	20240102	8930	43.56	20240805	29850	-57.05	20231221	2515	409.74	20231020	0.29	N	321820	500	66 억	111728	N	N	0	N	N
26	20240827	161119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13000	220	2	1.72	1387102590	107241	111.40	12780	13240	12460	16610	8950	12780	12934.34	0.74	13780	13386	13082	12586	12282	11786	12835	12035	67	3830	500	7660	10	1	13366460	1738	-18.87	6.15	12	0.80	-689.00	2115.00	29850	20231221	-56.45	2515	20231020	416.90	22400	-41.96	20240102	8930	45.58	20240805	29850	-56.45	20231221	2515	416.90	20231020	0.30	N	321820	500	66 억	98997	N	N	0	N	N
27	20240827	151127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12920	140	2	1.10	1339093260	103529	107.54	12780	13240	12460	16610	8950	12780	12934.48	0.74	15592	13386	13082	12586	12282	11786	12835	12035	67	3830	500	7660	10	1	13366460	1727	-18.75	6.11	12	0.77	-689.00	2115.00	29850	20231221	-56.72	2515	20231020	413.72	22400	-42.32	20240102	8930	44.68	20240805	29850	-56.72	20231221	2515	413.72	20231020	0.30	N	321820	500	66 억	98997	N	N	0	N	N
28	20240827	141132	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13010	230	2	1.80	1279744810	98949	102.78	12780	13240	12460	16610	8950	12780	12933.38	0.74	16533	13386	13082	12586	12282	11786	12835	12035	67	3830	500	7660	10	1	13366460	1739	-18.88	6.15	12	0.74	-689.00	2115.00	29850	20231221	-56.42	2515	20231020	417.30	22400	-41.92	20240102	8930	45.69	20240805	29850	-56.42	20231221	2515	417.30	20231020	0.30	N	321820	500	66 억	98997	N	N	0	N	N
29	20240827	131134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13000	220	2	1.72	1233901750	95414	99.11	12780	13240	12460	16610	8950	12780	12932.08	0.74	16510	13386	13082	12586	12282	11786	12835	12035	67	3830	500	7660	10	1	13366460	1738	-18.87	6.15	12	0.71	-689.00	2115.00	29850	20231221	-56.45	2515	20231020	416.90	22400	-41.96	20240102	8930	45.58	20240805	29850	-56.45	20231221	2515	416.90	20231020	0.30	N	321820	500	66 억	98997	N	N	0	N	N
30	20240827	121136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12950	170	2	1.33	621830570	48529	50.41	12780	13050	12460	16610	8950	12780	12813.59	0.74	11480	13386	13082	12586	12282	11786	12835	12035	67	3830	500	7660	10	1	13366460	1731	-18.80	6.12	12	0.36	-689.00	2115.00	29850	20231221	-56.62	2515	20231020	414.91	22400	-42.19	20240102	8930	45.02	20240805	29850	-56.62	20231221	2515	414.91	20231020	0.30	N	321820	500	66 억	98997	N	N	0	N	N
31	20240827	111132	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12930	150	2	1.17	535612140	41844	43.47	12780	13050	12460	16610	8950	12780	12800.21	0.74	6987	13386	13082	12586	12282	11786	12835	12035	67	3830	500	7660	10	1	13366460	1728	-18.77	6.11	12	0.31	-689.00	2115.00	29850	20231221	-56.68	2515	20231020	414.12	22400	-42.28	20240102	8930	44.79	20240805	29850	-56.68	20231221	2515	414.12	20231020	0.30	N	321820	500	66 억	98997	N	N	0	N	N
32	20240827	101129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12860	80	2	0.63	286398390	22625	23.50	12780	12900	12460	16610	8950	12780	12658.49	0.74	5268	13386	13082	12586	12282	11786	12835	12035	67	3830	500	7660	10	1	13366460	1719	-18.66	6.08	12	0.17	-689.00	2115.00	29850	20231221	-56.92	2515	20231020	411.33	22400	-42.59	20240102	8930	44.01	20240805	29850	-56.92	20231221	2515	411.33	20231020	0.30	N	321820	500	66 억	98997	N	N	0	N	N
33	20240827	091130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12460	-320	5	-2.50	68397970	5398	5.61	12780	12900	12460	16610	8950	12780	12670.96	0.74	-1869	13386	13082	12586	12282	11786	12835	12035	67	3830	500	7660	10	1	13366460	1665	-18.08	5.89	12	0.04	-689.00	2115.00	29850	20231221	-58.26	2515	20231020	395.43	22400	-44.38	20240102	8930	39.53	20240805	29850	-58.26	20231221	2515	395.43	20231020	0.30	N	321820	500	66 억	98997	N	N	0	N	N
34	20240826	161112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12780	-10	5	-0.08	1193596980	95869	116.57	12790	12890	12090	16620	8960	12790	12450.09	0.69	9104	13383	13086	12893	12596	12403	13035	12545	67	3830	500	7670	10	1	13366460	1708	-18.55	6.04	12	0.72	-689.00	2115.00	29850	20231221	-57.19	2515	20231020	408.15	22400	-42.95	20240102	8930	43.11	20240805	29850	-57.19	20231221	2515	408.15	20231020	0.31	N	321820	500	66 억	92280	N	N	0	N	N
35	20240826	151123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12650	-140	5	-1.09	1161275800	93333	113.48	12790	12890	12090	16620	8960	12790	12442.29	0.69	9928	13383	13086	12893	12596	12403	13035	12545	67	3830	500	7670	10	1	13366460	1691	-18.36	5.98	12	0.70	-689.00	2115.00	29850	20231221	-57.62	2515	20231020	402.98	22400	-43.53	20240102	8930	41.66	20240805	29850	-57.62	20231221	2515	402.98	20231020	0.31	N	321820	500	66 억	92280	N	N	0	N	N
36	20240826	141127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12460	-330	5	-2.58	1030988620	82956	100.87	12790	12890	12090	16620	8960	12790	12428.14	0.69	9378	13383	13086	12893	12596	12403	13035	12545	67	3830	500	7670	10	1	13366460	1665	-18.08	5.89	12	0.62	-689.00	2115.00	29850	20231221	-58.26	2515	20231020	395.43	22400	-44.38	20240102	8930	39.53	20240805	29850	-58.26	20231221	2515	395.43	20231020	0.31	N	321820	500	66 억	92280	N	N	0	N	N
37	20240826	131126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12370	-420	5	-3.28	1000767330	80502	97.88	12790	12890	12090	16620	8960	12790	12431.58	0.69	8098	13383	13086	12893	12596	12403	13035	12545	67	3830	500	7670	10	1	13366460	1653	-17.95	5.85	12	0.60	-689.00	2115.00	29850	20231221	-58.56	2515	20231020	391.85	22400	-44.78	20240102	8930	38.52	20240805	29850	-58.56	20231221	2515	391.85	20231020	0.31	N	321820	500	66 억	92280	N	N	0	N	N
38	20240826	121122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12190	-600	5	-4.69	965209410	77619	94.38	12790	12890	12090	16620	8960	12790	12435.22	0.69	7751	13383	13086	12893	12596	12403	13035	12545	67	3830	500	7670	10	1	13366460	1629	-17.69	5.76	12	0.58	-689.00	2115.00	29850	20231221	-59.16	2515	20231020	384.69	22400	-45.58	20240102	8930	36.51	20240805	29850	-59.16	20231221	2515	384.69	20231020	0.31	N	321820	500	66 억	92280	N	N	0	N	N
39	20240826	111123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12450	-340	5	-2.66	729737540	58301	70.89	12790	12890	12260	16620	8960	12790	12516.72	0.69	6132	13383	13086	12893	12596	12403	13035	12545	67	3830	500	7670	10	1	13366460	1664	-18.07	5.89	12	0.44	-689.00	2115.00	29850	20231221	-58.29	2515	20231020	395.03	22400	-44.42	20240102	8930	39.42	20240805	29850	-58.29	20231221	2515	395.03	20231020	0.31	N	321820	500	66 억	92280	N	N	0	N	N
40	20240826	101126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12490	-300	5	-2.35	414961980	32925	40.03	12790	12890	12490	16620	8960	12790	12603.25	0.69	-752	13383	13086	12893	12596	12403	13035	12545	67	3830	500	7670	10	1	13366460	1669	-18.13	5.91	12	0.25	-689.00	2115.00	29850	20231221	-58.16	2515	20231020	396.62	22400	-44.24	20240102	8930	39.87	20240805	29850	-58.16	20231221	2515	396.62	20231020	0.31	N	321820	500	66 억	92280	N	N	0	N	N
41	20240826	091120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12690	-100	5	-0.78	81986850	6441	7.83	12790	12890	12680	16620	8960	12790	12728.90	0.69	-1548	13383	13086	12893	12596	12403	13035	12545	67	3830	500	7670	10	1	13366460	1696	-18.42	6.00	12	0.05	-689.00	2115.00	29850	20231221	-57.49	2515	20231020	404.57	22400	-43.35	20240102	8930	42.11	20240805	29850	-57.49	20231221	2515	404.57	20231020	0.31	N	321820	500	66 억	92280	N	N	0	N	N
42	20240823	161113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12790	-20	5	-0.16	1059869750	82194	53.31	12790	13190	12700	16650	8970	12810	12895.06	0.86	-22952	13616	13212	12936	12532	12256	13075	12395	67	3840	500	7680	10	1	13366460	1710	-18.56	6.05	12	0.61	-689.00	2115.00	29850	20231221	-57.15	2515	20231020	408.55	22400	-42.90	20240102	8930	43.23	20240805	29850	-57.15	20231221	2515	408.55	20231020	0.29	N	321820	500	66 억	114890	N	N	6	N	N
43	20240823	151123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12710	-100	5	-0.78	1032540440	80056	51.93	12790	13190	12700	16650	8970	12810	12897.73	0.86	-22077	13616	13212	12936	12532	12256	13075	12395	67	3840	500	7680	10	1	13366460	1699	-18.45	6.01	12	0.60	-689.00	2115.00	29850	20231221	-57.42	2515	20231020	405.37	22400	-43.26	20240102	8930	42.33	20240805	29850	-57.42	20231221	2515	405.37	20231020	0.29	N	321820	500	66 억	114890	N	N	6	N	N
44	20240823	141123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12770	-40	5	-0.31	880363100	68111	44.18	12790	13190	12700	16650	8970	12810	12925.42	0.86	-21225	13616	13212	12936	12532	12256	13075	12395	67	3840	500	7680	10	1	13366460	1707	-18.53	6.04	12	0.51	-689.00	2115.00	29850	20231221	-57.22	2515	20231020	407.75	22400	-42.99	20240102	8930	43.00	20240805	29850	-57.22	20231221	2515	407.75	20231020	0.29	N	321820	500	66 억	114890	N	N	6	N	N
45	20240823	131121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13000	190	2	1.48	760678320	58821	38.15	12790	13190	12700	16650	8970	12810	12932.09	0.86	-16686	13616	13212	12936	12532	12256	13075	12395	67	3840	500	7680	10	1	13366460	1738	-18.87	6.15	12	0.44	-689.00	2115.00	29850	20231221	-56.45	2515	20231020	416.90	22400	-41.96	20240102	8930	45.58	20240805	29850	-56.45	20231221	2515	416.90	20231020	0.29	N	321820	500	66 억	114890	N	N	6	N	N
46	20240823	121120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13030	220	2	1.72	734535990	56804	36.85	12790	13190	12700	16650	8970	12810	12931.06	0.86	-16672	13616	13212	12936	12532	12256	13075	12395	67	3840	500	7680	10	1	13366460	1742	-18.91	6.16	12	0.42	-689.00	2115.00	29850	20231221	-56.35	2515	20231020	418.09	22400	-41.83	20240102	8930	45.91	20240805	29850	-56.35	20231221	2515	418.09	20231020	0.29	N	321820	500	66 억	114890	N	N	6	N	N
47	20240823	111117	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13050	240	2	1.87	640353690	49532	32.13	12790	13190	12700	16650	8970	12810	12928.08	0.86	-12655	13616	13212	12936	12532	12256	13075	12395	67	3840	500	7680	10	1	13366460	1744	-18.94	6.17	12	0.37	-689.00	2115.00	29850	20231221	-56.28	2515	20231020	418.89	22400	-41.74	20240102	8930	46.14	20240805	29850	-56.28	20231221	2515	418.89	20231020	0.29	N	321820	500	66 억	114890	N	N	6	N	N
48	20240823	101122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12820	10	2	0.08	482954030	37417	24.27	12790	13190	12700	16650	8970	12810	12907.34	0.86	-12357	13616	13212	12936	12532	12256	13075	12395	67	3840	500	7680	10	1	13366460	1714	-18.61	6.06	12	0.28	-689.00	2115.00	29850	20231221	-57.05	2515	20231020	409.74	22400	-42.77	20240102	8930	43.56	20240805	29850	-57.05	20231221	2515	409.74	20231020	0.29	N	321820	500	66 억	114890	N	N	6	N	N
49	20240823	091121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12810	0	3	0.00	105281030	8252	5.35	12790	12850	12700	16650	8970	12810	12758.24	0.86	-773	13616	13212	12936	12532	12256	13075	12395	67	3840	500	7680	10	1	13366460	1712	-18.59	6.06	12	0.06	-689.00	2115.00	29850	20231221	-57.09	2515	20231020	409.34	22400	-42.81	20240102	8930	43.45	20240805	29850	-57.09	20231221	2515	409.34	20231020	0.29	N	321820	500	66 억	114890	N	N	6	N	N
50	20240822	161115	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12810	-390	5	-2.95	1999008570	153859	36.30	13300	13340	12660	17160	9240	13200	12992.49	1.09	-32599	13893	13546	12913	12566	11933	13720	12740	67	3960	500	7920	10	1	13366460	1712	-18.59	6.06	12	1.15	-689.00	2115.00	29850	20231221	-57.09	2515	20231020	409.34	22400	-42.81	20240102	8930	43.45	20240805	29850	-57.09	20231221	2515	409.34	20231020	0.29	N	321820	500	66 억	146181	N	N	6	N	N
51	20240822	151124	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12940	-260	5	-1.97	1917198420	147487	34.80	13300	13340	12660	17160	9240	13200	12999.10	1.09	-30438	13893	13546	12913	12566	11933	13720	12740	67	3960	500	7920	10	1	13366460	1730	-18.78	6.12	12	1.10	-689.00	2115.00	29850	20231221	-56.65	2515	20231020	414.51	22400	-42.23	20240102	8930	44.90	20240805	29850	-56.65	20231221	2515	414.51	20231020	0.29	N	321820	500	66 억	146181	N	N	3	N	N
52	20240822	141125	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12670	-530	5	-4.02	1687697830	129547	30.56	13300	13340	12670	17160	9240	13200	13027.69	1.09	-29472	13893	13546	12913	12566	11933	13720	12740	67	3960	500	7920	10	1	13366460	1694	-18.39	5.99	12	0.97	-689.00	2115.00	29850	20231221	-57.55	2515	20231020	403.78	22400	-43.44	20240102	8930	41.88	20240805	29850	-57.55	20231221	2515	403.78	20231020	0.29	N	321820	500	66 억	146181	N	N	3	N	N
53	20240822	131123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12810	-390	5	-2.95	1551831580	118903	28.05	13300	13340	12760	17160	9240	13200	13051.24	1.09	-25979	13893	13546	12913	12566	11933	13720	12740	67	3960	500	7920	10	1	13366460	1712	-18.59	6.06	12	0.89	-689.00	2115.00	29850	20231221	-57.09	2515	20231020	409.34	22400	-42.81	20240102	8930	43.45	20240805	29850	-57.09	20231221	2515	409.34	20231020	0.29	N	321820	500	66 억	146181	N	N	3	N	N
54	20240822	121128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12860	-340	5	-2.58	1430295210	109417	25.81	13300	13340	12800	17160	9240	13200	13071.97	1.09	-26414	13893	13546	12913	12566	11933	13720	12740	67	3960	500	7920	10	1	13366460	1719	-18.66	6.08	12	0.82	-689.00	2115.00	29850	20231221	-56.92	2515	20231020	411.33	22400	-42.59	20240102	8930	44.01	20240805	29850	-56.92	20231221	2515	411.33	20231020	0.29	N	321820	500	66 억	146181	N	N	3	N	N
55	20240822	111117	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12960	-240	5	-1.82	1310925430	100140	23.63	13300	13340	12860	17160	9240	13200	13090.93	1.09	-25813	13893	13546	12913	12566	11933	13720	12740	67	3960	500	7920	10	1	13366460	1732	-18.81	6.13	12	0.75	-689.00	2115.00	29850	20231221	-56.58	2515	20231020	415.31	22400	-42.14	20240102	8930	45.13	20240805	29850	-56.58	20231221	2515	415.31	20231020	0.29	N	321820	500	66 억	146181	N	N	3	N	N
56	20240822	101116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13090	-110	5	-0.83	1164984390	89020	21.00	13300	13340	12860	17160	9240	13200	13086.77	1.09	-19925	13893	13546	12913	12566	11933	13720	12740	67	3960	500	7920	10	1	13366460	1750	-19.00	6.19	12	0.67	-689.00	2115.00	29850	20231221	-56.15	2515	20231020	420.48	22400	-41.56	20240102	8930	46.58	20240805	29850	-56.15	20231221	2515	420.48	20231020	0.29	N	321820	500	66 억	146181	N	N	3	N	N
57	20240822	091118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13220	20	2	0.15	485822990	36835	8.69	13300	13340	12950	17160	9240	13200	13189.17	1.09	-7211	13893	13546	12913	12566	11933	13720	12740	67	3960	500	7920	10	1	13366460	1767	-19.19	6.25	12	0.28	-689.00	2115.00	29850	20231221	-55.71	2515	20231020	425.65	22400	-40.98	20240102	8930	48.04	20240805	29850	-55.71	20231221	2515	425.65	20231020	0.29	N	321820	500	66 억	146181	N	N	3	N	N
58	20240821	161110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13200	1070	2	8.82	5413454300	420562	309.56	12390	13260	12280	15760	8500	12130	12871.06	1.06	4077	12870	12500	11770	11400	10670	12685	11585	67	3630	500	7270	10	1	13366460	1764	-19.16	6.24	12	3.15	-689.00	2115.00	29850	20231221	-55.78	2515	20231020	424.85	22400	-41.07	20240102	8930	47.82	20240805	29850	-55.78	20231221	2515	424.85	20231020	0.29	N	321820	500	66 억	141454	N	N	3	N	N
59	20240821	151125	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13120	990	2	8.16	5263743490	409183	301.18	12390	13260	12280	15760	8500	12130	12864.03	1.06	1661	12870	12500	11770	11400	10670	12685	11585	67	3630	500	7270	10	1	13366460	1754	-19.04	6.20	12	3.06	-689.00	2115.00	29850	20231221	-56.05	2515	20231020	421.67	22400	-41.43	20240102	8930	46.92	20240805	29850	-56.05	20231221	2515	421.67	20231020	0.29	N	321820	500	66 억	141454	N	N	0	N	N
60	20240821	141122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12810	680	2	5.61	4043160900	316033	232.62	12390	13260	12280	15760	8500	12130	12793.48	1.06	-23050	12870	12500	11770	11400	10670	12685	11585	67	3630	500	7270	10	1	13366460	1712	-18.59	6.06	12	2.36	-689.00	2115.00	29850	20231221	-57.09	2515	20231020	409.34	22400	-42.81	20240102	8930	43.45	20240805	29850	-57.09	20231221	2515	409.34	20231020	0.29	N	321820	500	66 억	141454	N	N	0	N	N
61	20240821	131129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12630	500	2	4.12	3848562170	300706	221.34	12390	13260	12280	15760	8500	12130	12798.42	1.06	-24859	12870	12500	11770	11400	10670	12685	11585	67	3630	500	7270	10	1	13366460	1688	-18.33	5.97	12	2.25	-689.00	2115.00	29850	20231221	-57.69	2515	20231020	402.19	22400	-43.62	20240102	8930	41.43	20240805	29850	-57.69	20231221	2515	402.19	20231020	0.29	N	321820	500	66 억	141454	N	N	0	N	N
62	20240821	121128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12650	520	2	4.29	3673717000	286884	211.16	12390	13260	12280	15760	8500	12130	12805.58	1.06	-23018	12870	12500	11770	11400	10670	12685	11585	67	3630	500	7270	10	1	13366460	1691	-18.36	5.98	12	2.15	-689.00	2115.00	29850	20231221	-57.62	2515	20231020	402.98	22400	-43.53	20240102	8930	41.66	20240805	29850	-57.62	20231221	2515	402.98	20231020	0.29	N	321820	500	66 억	141454	N	N	0	N	N
63	20240821	111122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12730	600	2	4.95	3571742840	278846	205.25	12390	13260	12280	15760	8500	12130	12809.02	1.06	-23201	12870	12500	11770	11400	10670	12685	11585	67	3630	500	7270	10	1	13366460	1702	-18.48	6.02	12	2.09	-689.00	2115.00	29850	20231221	-57.35	2515	20231020	406.16	22400	-43.17	20240102	8930	42.55	20240805	29850	-57.35	20231221	2515	406.16	20231020	0.29	N	321820	500	66 억	141454	N	N	0	N	N
64	20240821	101128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12770	640	2	5.28	3235772870	252391	185.77	12390	13260	12280	15760	8500	12130	12820.48	1.06	-20809	12870	12500	11770	11400	10670	12685	11585	67	3630	500	7270	10	1	13366460	1707	-18.53	6.04	12	1.89	-689.00	2115.00	29850	20231221	-57.22	2515	20231020	407.75	22400	-42.99	20240102	8930	43.00	20240805	29850	-57.22	20231221	2515	407.75	20231020	0.29	N	321820	500	66 억	141454	N	N	0	N	N
65	20240821	091119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13150	1020	2	8.41	1771408720	137995	101.57	12390	13260	12280	15760	8500	12130	12836.76	1.06	-2705	12870	12500	11770	11400	10670	12685	11585	67	3630	500	7270	10	1	13366460	1758	-19.09	6.22	12	1.03	-689.00	2115.00	29850	20231221	-55.95	2515	20231020	422.86	22400	-41.29	20240102	8930	47.26	20240805	29850	-55.95	20231221	2515	422.86	20231020	0.29	N	321820	500	66 억	141454	N	N	0	N	N
66	20240820	161106	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12130	1080	2	9.77	1610149780	135781	316.13	11040	12140	11040	14360	7740	11050	11858.08	0.88	23714	11563	11306	11033	10776	10503	11435	10905	67	3310	500	6630	10	1	13366460	1621	-17.61	5.74	12	1.02	-689.00	2115.00	29850	20231221	-59.36	2515	20231020	382.31	22400	-45.85	20240102	8930	35.83	20240805	29850	-59.36	20231221	2515	382.31	20231020	0.29	N	321820	500	66 억	117406	N	N	0	N	N
67	20240820	151119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12060	1010	2	9.14	1551577690	130945	304.87	11040	12140	11040	14360	7740	11050	11849.08	0.88	24479	11563	11306	11033	10776	10503	11435	10905	67	3310	500	6630	10	1	13366460	1612	-17.50	5.70	12	0.98	-689.00	2115.00	29850	20231221	-59.60	2515	20231020	379.52	22400	-46.16	20240102	8930	35.05	20240805	29850	-59.60	20231221	2515	379.52	20231020	0.29	N	321820	500	66 억	117406	N	N	0	N	N
68	20240820	141115	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12030	980	2	8.87	1401719830	118530	275.97	11040	12140	11040	14360	7740	11050	11825.87	0.88	20396	11563	11306	11033	10776	10503	11435	10905	67	3310	500	6630	10	1	13366460	1608	-17.46	5.69	12	0.89	-689.00	2115.00	29850	20231221	-59.70	2515	20231020	378.33	22400	-46.29	20240102	8930	34.71	20240805	29850	-59.70	20231221	2515	378.33	20231020	0.29	N	321820	500	66 억	117406	N	N	0	N	N
69	20240820	131118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11950	900	2	8.14	1281371790	108542	252.71	11040	12140	11040	14360	7740	11050	11805.31	0.88	22703	11563	11306	11033	10776	10503	11435	10905	67	3310	500	6630	10	1	13366460	1597	-17.34	5.65	12	0.81	-689.00	2115.00	29850	20231221	-59.97	2515	20231020	375.15	22400	-46.65	20240102	8930	33.82	20240805	29850	-59.97	20231221	2515	375.15	20231020	0.29	N	321820	500	66 억	117406	N	N	0	N	N
70	20240820	121110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12040	990	2	8.96	1059535480	90087	209.74	11040	12100	11040	14360	7740	11050	11761.25	0.88	19336	11563	11306	11033	10776	10503	11435	10905	67	3310	500	6630	10	1	13366460	1609	-17.47	5.69	12	0.67	-689.00	2115.00	29850	20231221	-59.66	2515	20231020	378.73	22400	-46.25	20240102	8930	34.83	20240805	29850	-59.66	20231221	2515	378.73	20231020	0.29	N	321820	500	66 억	117406	N	N	0	N	N
71	20240820	111109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11890	840	2	7.60	912919280	77838	181.23	11040	12100	11040	14360	7740	11050	11728.45	0.88	15291	11563	11306	11033	10776	10503	11435	10905	67	3310	500	6630	10	1	13366460	1589	-17.26	5.62	12	0.58	-689.00	2115.00	29850	20231221	-60.17	2515	20231020	372.76	22400	-46.92	20240102	8930	33.15	20240805	29850	-60.17	20231221	2515	372.76	20231020	0.29	N	321820	500	66 억	117406	N	N	0	N	N
72	20240820	101105	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11710	660	2	5.97	519598200	44849	104.42	11040	11880	11040	14360	7740	11050	11585.50	0.88	12036	11563	11306	11033	10776	10503	11435	10905	67	3310	500	6630	10	1	13366460	1565	-17.00	5.54	12	0.34	-689.00	2115.00	29850	20231221	-60.77	2515	20231020	365.61	22400	-47.72	20240102	8930	31.13	20240805	29850	-60.77	20231221	2515	365.61	20231020	0.29	N	321820	500	66 억	117406	N	N	0	N	N
73	20240820	091109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11210	160	2	1.45	24377280	2173	5.06	11040	11260	11040	14360	7740	11050	11218.26	0.88	497	11563	11306	11033	10776	10503	11435	10905	67	3310	500	6630	10	1	13366460	1498	-16.27	5.30	12	0.02	-689.00	2115.00	29850	20231221	-62.45	2515	20231020	345.73	22400	-49.96	20240102	8930	25.53	20240805	29850	-62.45	20231221	2515	345.73	20231020	0.29	N	321820	500	66 억	117406	N	N	0	N	N
74	20240819	161057	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11050	190	2	1.75	473571080	42931	139.81	10760	11290	10760	14110	7610	10860	11030.96	0.88	125	11206	11032	10816	10642	10426	10925	10535	67	3250	500	6510	10	1	13366460	1477	-16.04	5.22	12	0.32	-689.00	2115.00	29850	20231221	-62.98	2515	20231020	339.36	22400	-50.67	20240102	8930	23.74	20240805	29850	-62.98	20231221	2515	339.36	20231020	0.29	N	321820	500	66 억	117320	N	N	1	N	N
75	20240819	151107	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10990	130	2	1.20	459770630	41679	135.74	10760	11290	10760	14110	7610	10860	11031.23	0.88	-110	11206	11032	10816	10642	10426	10925	10535	67	3250	500	6510	10	1	13366460	1469	-15.95	5.20	12	0.31	-689.00	2115.00	29850	20231221	-63.18	2515	20231020	336.98	22400	-50.94	20240102	8930	23.07	20240805	29850	-63.18	20231221	2515	336.98	20231020	0.29	N	321820	500	66 억	117320	N	N	1	N	N
76	20240819	141108	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11050	190	2	1.75	411494330	37287	121.43	10760	11290	10760	14110	7610	10860	11035.87	0.88	-2042	11206	11032	10816	10642	10426	10925	10535	67	3250	500	6510	10	1	13366460	1477	-16.04	5.22	12	0.28	-689.00	2115.00	29850	20231221	-62.98	2515	20231020	339.36	22400	-50.67	20240102	8930	23.74	20240805	29850	-62.98	20231221	2515	339.36	20231020	0.29	N	321820	500	66 억	117320	N	N	1	N	N
77	20240819	131103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11000	140	2	1.29	354487290	32091	104.51	10760	11290	10760	14110	7610	10860	11046.31	0.88	1080	11206	11032	10816	10642	10426	10925	10535	67	3250	500	6510	10	1	13366460	1470	-15.97	5.20	12	0.24	-689.00	2115.00	29850	20231221	-63.15	2515	20231020	337.38	22400	-50.89	20240102	8930	23.18	20240805	29850	-63.15	20231221	2515	337.38	20231020	0.29	N	321820	500	66 억	117320	N	N	1	N	N
78	20240819	121102	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11140	280	2	2.58	293220360	26544	86.45	10760	11290	10760	14110	7610	10860	11046.58	0.88	3455	11206	11032	10816	10642	10426	10925	10535	67	3250	500	6510	10	1	13366460	1489	-16.17	5.27	12	0.20	-689.00	2115.00	29850	20231221	-62.68	2515	20231020	342.94	22400	-50.27	20240102	8930	24.75	20240805	29850	-62.68	20231221	2515	342.94	20231020	0.29	N	321820	500	66 억	117320	N	N	1	N	N
79	20240819	111105	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11060	200	2	1.84	283242720	25643	83.51	10760	11290	10760	14110	7610	10860	11045.62	0.88	3390	11206	11032	10816	10642	10426	10925	10535	67	3250	500	6510	10	1	13366460	1478	-16.05	5.23	12	0.19	-689.00	2115.00	29850	20231221	-62.95	2515	20231020	339.76	22400	-50.63	20240102	8930	23.85	20240805	29850	-62.95	20231221	2515	339.76	20231020	0.29	N	321820	500	66 억	117320	N	N	1	N	N
80	20240819	101103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11180	320	2	2.95	186729220	16965	55.25	10760	11190	10760	14110	7610	10860	11006.73	0.88	2934	11206	11032	10816	10642	10426	10925	10535	67	3250	500	6510	10	1	13366460	1494	-16.23	5.29	12	0.13	-689.00	2115.00	29850	20231221	-62.55	2515	20231020	344.53	22400	-50.09	20240102	8930	25.20	20240805	29850	-62.55	20231221	2515	344.53	20231020	0.29	N	321820	500	66 억	117320	N	N	1	N	N
81	20240819	091101	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10880	20	2	0.18	23878850	2215	7.21	10760	10880	10760	14110	7610	10860	10780.52	0.88	622	11206	11032	10816	10642	10426	10925	10535	67	3250	500	6510	10	1	13366460	1454	-15.79	5.14	12	0.02	-689.00	2115.00	29850	20231221	-63.55	2515	20231020	332.60	22400	-51.43	20240102	8930	21.84	20240805	29850	-63.55	20231221	2515	332.60	20231020	0.29	N	321820	500	66 억	117320	N	N	1	N	N
82	20240816	161054	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10860	150	2	1.40	327002180	30405	107.62	10930	10990	10600	13920	7500	10710	10754.88	0.90	-2667	11236	10972	10736	10472	10236	11105	10605	67	3210	500	6420	10	1	13366460	1452	-15.76	5.13	12	0.23	-689.00	2115.00	29850	20231221	-63.62	2515	20231020	331.81	22400	-51.52	20240102	8930	21.61	20240805	29850	-63.62	20231221	2515	331.81	20231020	0.30	N	321820	500	66 억	120412	N	N	1	N	N
83	20240816	151100	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10780	70	2	0.65	312654960	29080	102.93	10930	10990	10600	13920	7500	10710	10751.55	0.90	-3269	11236	10972	10736	10472	10236	11105	10605	67	3210	500	6420	10	1	13366460	1441	-15.65	5.10	12	0.22	-689.00	2115.00	29850	20231221	-63.89	2515	20231020	328.63	22400	-51.88	20240102	8930	20.72	20240805	29850	-63.89	20231221	2515	328.63	20231020	0.30	N	321820	500	66 억	120412	N	N	0	N	N
84	20240816	141103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10830	120	2	1.12	281876280	26236	92.86	10930	10990	10600	13920	7500	10710	10743.87	0.90	-3845	11236	10972	10736	10472	10236	11105	10605	67	3210	500	6420	10	1	13366460	1448	-15.72	5.12	12	0.20	-689.00	2115.00	29850	20231221	-63.72	2515	20231020	330.62	22400	-51.65	20240102	8930	21.28	20240805	29850	-63.72	20231221	2515	330.62	20231020	0.30	N	321820	500	66 억	120412	N	N	0	N	N
85	20240816	131104	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10830	120	2	1.12	235423590	21945	77.68	10930	10990	10600	13920	7500	10710	10727.89	0.90	-4463	11236	10972	10736	10472	10236	11105	10605	67	3210	500	6420	10	1	13366460	1448	-15.72	5.12	12	0.16	-689.00	2115.00	29850	20231221	-63.72	2515	20231020	330.62	22400	-51.65	20240102	8930	21.28	20240805	29850	-63.72	20231221	2515	330.62	20231020	0.30	N	321820	500	66 억	120412	N	N	0	N	N
86	20240816	121057	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10710	0	3	0.00	196666680	18334	64.89	10930	10990	10600	13920	7500	10710	10726.88	0.90	-3577	11236	10972	10736	10472	10236	11105	10605	67	3210	500	6420	10	1	13366460	1432	-15.54	5.06	12	0.14	-689.00	2115.00	29850	20231221	-64.12	2515	20231020	325.84	22400	-52.19	20240102	8930	19.93	20240805	29850	-64.12	20231221	2515	325.84	20231020	0.30	N	321820	500	66 억	120412	N	N	0	N	N
87	20240816	111102	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10760	50	2	0.47	182257180	16987	60.13	10930	10990	10600	13920	7500	10710	10729.22	0.90	-3840	11236	10972	10736	10472	10236	11105	10605	67	3210	500	6420	10	1	13366460	1438	-15.62	5.09	12	0.13	-689.00	2115.00	29850	20231221	-63.95	2515	20231020	327.83	22400	-51.96	20240102	8930	20.49	20240805	29850	-63.95	20231221	2515	327.83	20231020	0.30	N	321820	500	66 억	120412	N	N	0	N	N
88	20240816	101058	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10830	120	2	1.12	75049060	6943	24.58	10930	10990	10630	13920	7500	10710	10809.31	0.90	-2798	11236	10972	10736	10472	10236	11105	10605	67	3210	500	6420	10	1	13366460	1448	-15.72	5.12	12	0.05	-689.00	2115.00	29850	20231221	-63.72	2515	20231020	330.62	22400	-51.65	20240102	8930	21.28	20240805	29850	-63.72	20231221	2515	330.62	20231020	0.30	N	321820	500	66 억	120412	N	N	0	N	N
89	20240816	091101	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10750	40	2	0.37	40805640	3764	13.32	10930	10990	10710	13920	7500	10710	10841.03	0.90	-1982	11236	10972	10736	10472	10236	11105	10605	67	3210	500	6420	10	1	13366460	1437	-15.60	5.08	12	0.03	-689.00	2115.00	29850	20231221	-63.99	2515	20231020	327.44	22400	-52.01	20240102	8930	20.38	20240805	29850	-63.99	20231221	2515	327.44	20231020	0.30	N	321820	500	66 억	120412	N	N	0	N	N
90	20240814	161100	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10710	210	2	2.00	305462410	28252	72.77	10500	11000	10500	13650	7350	10500	10812.06	0.88	2386	11000	10750	10500	10250	10000	10875	10375	67	3150	500	6300	10	1	13366460	1432	-15.54	5.06	12	0.21	-689.00	2115.00	29850	20231221	-64.12	2515	20231020	325.84	22400	-52.19	20240102	8930	19.93	20240805	29850	-64.12	20231221	2515	325.84	20231020	0.29	N	321820	500	66 억	118021	N	N	0	N	N
91	20240814	151102	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10700	200	2	1.90	291512660	26950	69.42	10500	11000	10500	13650	7350	10500	10816.80	0.88	2485	11000	10750	10500	10250	10000	10875	10375	67	3150	500	6300	10	1	13366460	1430	-15.53	5.06	12	0.20	-689.00	2115.00	29850	20231221	-64.15	2515	20231020	325.45	22400	-52.23	20240102	8930	19.82	20240805	29850	-64.15	20231221	2515	325.45	20231020	0.29	N	321820	500	66 억	118021	N	N	0	N	N
92	20240814	141108	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10760	260	2	2.48	284469020	26295	67.73	10500	11000	10500	13650	7350	10500	10818.37	0.88	2737	11000	10750	10500	10250	10000	10875	10375	67	3150	500	6300	10	1	13366460	1438	-15.62	5.09	12	0.20	-689.00	2115.00	29850	20231221	-63.95	2515	20231020	327.83	22400	-51.96	20240102	8930	20.49	20240805	29850	-63.95	20231221	2515	327.83	20231020	0.29	N	321820	500	66 억	118021	N	N	0	N	N
93	20240814	131103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10860	360	2	3.43	246225680	22748	58.60	10500	11000	10500	13650	7350	10500	10824.06	0.88	5418	11000	10750	10500	10250	10000	10875	10375	67	3150	500	6300	10	1	13366460	1452	-15.76	5.13	12	0.17	-689.00	2115.00	29850	20231221	-63.62	2515	20231020	331.81	22400	-51.52	20240102	8930	21.61	20240805	29850	-63.62	20231221	2515	331.81	20231020	0.29	N	321820	500	66 억	118021	N	N	0	N	N
94	20240814	121058	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10920	420	2	4.00	228251690	21092	54.33	10500	11000	10500	13650	7350	10500	10821.72	0.88	6442	11000	10750	10500	10250	10000	10875	10375	67	3150	500	6300	10	1	13366460	1460	-15.85	5.16	12	0.16	-689.00	2115.00	29850	20231221	-63.42	2515	20231020	334.19	22400	-51.25	20240102	8930	22.28	20240805	29850	-63.42	20231221	2515	334.19	20231020	0.29	N	321820	500	66 억	118021	N	N	0	N	N
95	20240814	111053	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10900	400	2	3.81	214306220	19816	51.04	10500	11000	10500	13650	7350	10500	10814.81	0.88	6769	11000	10750	10500	10250	10000	10875	10375	67	3150	500	6300	10	1	13366460	1457	-15.82	5.15	12	0.15	-689.00	2115.00	29850	20231221	-63.48	2515	20231020	333.40	22400	-51.34	20240102	8930	22.06	20240805	29850	-63.48	20231221	2515	333.40	20231020	0.29	N	321820	500	66 억	118021	N	N	0	N	N
96	20240814	101050	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10880	380	2	3.62	138559290	12873	33.16	10500	11000	10500	13650	7350	10500	10763.56	0.88	3546	11000	10750	10500	10250	10000	10875	10375	67	3150	500	6300	10	1	13366460	1454	-15.79	5.14	12	0.10	-689.00	2115.00	29850	20231221	-63.55	2515	20231020	332.60	22400	-51.43	20240102	8930	21.84	20240805	29850	-63.55	20231221	2515	332.60	20231020	0.29	N	321820	500	66 억	118021	N	N	0	N	N
97	20240814	091126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10600	100	2	0.95	42040580	3974	10.24	10500	10780	10500	13650	7350	10500	10578.91	0.88	1270	11000	10750	10500	10250	10000	10875	10375	67	3150	500	6300	10	1	13366460	1417	-15.38	5.01	12	0.03	-689.00	2115.00	29850	20231221	-64.49	2515	20231020	321.47	22400	-52.68	20240102	8930	18.70	20240805	29850	-64.49	20231221	2515	321.47	20231020	0.29	N	321820	500	66 억	118021	N	N	0	N	N
98	20240813	161044	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10500	-50	5	-0.47	403989220	38731	49.34	10450	10750	10250	13710	7390	10550	10430.64	0.93	-6324	11550	11050	10650	10150	9750	11300	10400	67	3160	500	6330	10	1	13366460	1403	-15.24	4.96	12	0.29	-689.00	2115.00	29850	20231221	-64.82	2515	20231020	317.50	22400	-53.12	20240102	8930	17.58	20240805	29850	-64.82	20231221	2515	317.50	20231020	0.29	N	321820	500	66 억	124502	N	N	0	N	N
99	20240813	151052	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10420	-130	5	-1.23	378298600	36282	46.22	10450	10750	10250	13710	7390	10550	10426.62	0.93	-6286	11550	11050	10650	10150	9750	11300	10400	67	3160	500	6330	10	1	13366460	1393	-15.12	4.93	12	0.27	-689.00	2115.00	29850	20231221	-65.09	2515	20231020	314.31	22400	-53.48	20240102	8930	16.69	20240805	29850	-65.09	20231221	2515	314.31	20231020	0.29	N	321820	500	66 억	124502	N	N	0	N	N
100	20240813	141048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10430	-120	5	-1.14	292325710	28019	35.69	10450	10750	10250	13710	7390	10550	10433.12	0.93	-11722	11550	11050	10650	10150	9750	11300	10400	67	3160	500	6330	10	1	13366460	1394	-15.14	4.93	12	0.21	-689.00	2115.00	29850	20231221	-65.06	2515	20231020	314.71	22400	-53.44	20240102	8930	16.80	20240805	29850	-65.06	20231221	2515	314.71	20231020	0.29	N	321820	500	66 억	124502	N	N	0	N	N
101	20240813	131049	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10500	-50	5	-0.47	274934000	26360	33.58	10450	10750	10250	13710	7390	10550	10429.97	0.93	-10865	11550	11050	10650	10150	9750	11300	10400	67	3160	500	6330	10	1	13366460	1403	-15.24	4.96	12	0.20	-689.00	2115.00	29850	20231221	-64.82	2515	20231020	317.50	22400	-53.12	20240102	8930	17.58	20240805	29850	-64.82	20231221	2515	317.50	20231020	0.29	N	321820	500	66 억	124502	N	N	0	N	N
102	20240813	121044	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10310	-240	5	-2.27	242740160	23282	29.66	10450	10750	10250	13710	7390	10550	10426.09	0.93	-10747	11550	11050	10650	10150	9750	11300	10400	67	3160	500	6330	10	1	13366460	1378	-14.96	4.87	12	0.17	-689.00	2115.00	29850	20231221	-65.46	2515	20231020	309.94	22400	-53.97	20240102	8930	15.45	20240805	29850	-65.46	20231221	2515	309.94	20231020	0.29	N	321820	500	66 억	124502	N	N	0	N	N
103	20240813	111043	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10410	-140	5	-1.33	200683810	19210	24.47	10450	10750	10330	13710	7390	10550	10446.84	0.93	-8138	11550	11050	10650	10150	9750	11300	10400	67	3160	500	6330	10	1	13366460	1391	-15.11	4.92	12	0.14	-689.00	2115.00	29850	20231221	-65.13	2515	20231020	313.92	22400	-53.53	20240102	8930	16.57	20240805	29850	-65.13	20231221	2515	313.92	20231020	0.29	N	321820	500	66 억	124502	N	N	0	N	N
104	20240813	101041	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10480	-70	5	-0.66	166482690	15911	20.27	10450	10750	10350	13710	7390	10550	10463.37	0.93	-6471	11550	11050	10650	10150	9750	11300	10400	67	3160	500	6330	10	1	13366460	1401	-15.21	4.96	12	0.12	-689.00	2115.00	29850	20231221	-64.89	2515	20231020	316.70	22400	-53.21	20240102	8930	17.36	20240805	29850	-64.89	20231221	2515	316.70	20231020	0.29	N	321820	500	66 억	124502	N	N	0	N	N
105	20240813	091049	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10580	30	2	0.28	45806800	4358	5.55	10450	10750	10450	13710	7390	10550	10510.97	0.93	-842	11550	11050	10650	10150	9750	11300	10400	67	3160	500	6330	10	1	13366460	1414	-15.36	5.00	12	0.03	-689.00	2115.00	29850	20231221	-64.56	2515	20231020	320.68	22400	-52.77	20240102	8930	18.48	20240805	29850	-64.56	20231221	2515	320.68	20231020	0.29	N	321820	500	66 억	124502	N	N	0	N	N
106	20240812	161032	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10550	220	2	2.13	841482950	78393	313.15	10250	11150	10250	13420	7240	10330	10734.16	0.96	-2804	10710	10520	10320	10130	9930	10615	10225	67	3090	500	6190	10	1	13366460	1410	-15.31	4.99	12	0.59	-689.00	2115.00	29850	20231221	-64.66	2515	20231020	319.48	22400	-52.90	20240102	8930	18.14	20240805	29850	-64.66	20231221	2515	319.48	20231020	0.29	N	321820	500	66 억	127891	N	N	0	N	N
107	20240812	151037	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10620	290	2	2.81	817726480	76145	304.17	10250	11150	10250	13420	7240	10330	10739.07	0.96	-2399	10710	10520	10320	10130	9930	10615	10225	67	3090	500	6190	10	1	13366460	1420	-15.41	5.02	12	0.57	-689.00	2115.00	29850	20231221	-64.42	2515	20231020	322.27	22400	-52.59	20240102	8930	18.92	20240805	29850	-64.42	20231221	2515	322.27	20231020	0.29	N	321820	500	66 억	127891	N	N	0	N	N
108	20240812	141036	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10600	270	2	2.61	773016050	71939	287.37	10250	11150	10250	13420	7240	10330	10745.44	0.96	-2286	10710	10520	10320	10130	9930	10615	10225	67	3090	500	6190	10	1	13366460	1417	-15.38	5.01	12	0.54	-689.00	2115.00	29850	20231221	-64.49	2515	20231020	321.47	22400	-52.68	20240102	8930	18.70	20240805	29850	-64.49	20231221	2515	321.47	20231020	0.29	N	321820	500	66 억	127891	N	N	0	N	N
109	20240812	131031	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10670	340	2	3.29	699355120	65006	259.67	10250	11150	10250	13420	7240	10330	10758.32	0.96	2456	10710	10520	10320	10130	9930	10615	10225	67	3090	500	6190	10	1	13366460	1426	-15.49	5.04	12	0.49	-689.00	2115.00	29850	20231221	-64.25	2515	20231020	324.25	22400	-52.37	20240102	8930	19.48	20240805	29850	-64.25	20231221	2515	324.25	20231020	0.29	N	321820	500	66 억	127891	N	N	0	N	N
110	20240812	121033	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10700	370	2	3.58	667303320	61997	247.65	10250	11150	10250	13420	7240	10330	10763.48	0.96	2043	10710	10520	10320	10130	9930	10615	10225	67	3090	500	6190	10	1	13366460	1430	-15.53	5.06	12	0.46	-689.00	2115.00	29850	20231221	-64.15	2515	20231020	325.45	22400	-52.23	20240102	8930	19.82	20240805	29850	-64.15	20231221	2515	325.45	20231020	0.29	N	321820	500	66 억	127891	N	N	0	N	N
111	20240812	111036	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10810	480	2	4.65	619238770	57509	229.72	10250	11150	10250	13420	7240	10330	10767.68	0.96	2317	10710	10520	10320	10130	9930	10615	10225	67	3090	500	6190	10	1	13366460	1445	-15.69	5.11	12	0.43	-689.00	2115.00	29850	20231221	-63.79	2515	20231020	329.82	22400	-51.74	20240102	8930	21.05	20240805	29850	-63.79	20231221	2515	329.82	20231020	0.29	N	321820	500	66 억	127891	N	N	0	N	N
112	20240812	101024	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10700	370	2	3.58	577680460	53656	214.33	10250	11150	10250	13420	7240	10330	10766.37	0.96	3252	10710	10520	10320	10130	9930	10615	10225	67	3090	500	6190	10	1	13366460	1430	-15.53	5.06	12	0.40	-689.00	2115.00	29850	20231221	-64.15	2515	20231020	325.45	22400	-52.23	20240102	8930	19.82	20240805	29850	-64.15	20231221	2515	325.45	20231020	0.29	N	321820	500	66 억	127891	N	N	0	N	N
113	20240812	091023	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10520	190	2	1.84	82728120	7906	31.58	10250	10710	10250	13420	7240	10330	10463.97	0.96	2383	10710	10520	10320	10130	9930	10615	10225	67	3090	500	6190	10	1	13366460	1406	-15.27	4.97	12	0.06	-689.00	2115.00	29850	20231221	-64.76	2515	20231020	318.29	22400	-53.04	20240102	8930	17.81	20240805	29850	-64.76	20231221	2515	318.29	20231020	0.29	N	321820	500	66 억	127891	N	N	0	N	N
114	20240809	161017	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10330	250	2	2.48	256737710	24859	65.04	10120	10510	10120	13100	7060	10080	10327.76	0.93	2634	10566	10322	10046	9802	9526	10445	9925	67	3020	500	6040	10	1	13366460	1381	-14.99	4.88	12	0.19	-689.00	2115.00	29850	20231221	-65.39	2515	20231020	310.74	22400	-53.88	20240102	8930	15.68	20240805	29850	-65.39	20231221	2515	310.74	20231020	0.31	N	321820	500	66 억	124383	N	N	1	N	N
115	20240809	151042	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10330	250	2	2.48	238997840	23142	60.54	10120	10510	10120	13100	7060	10080	10327.45	0.93	1666	10566	10322	10046	9802	9526	10445	9925	67	3020	500	6040	10	1	13366460	1381	-14.99	4.88	12	0.17	-689.00	2115.00	29850	20231221	-65.39	2515	20231020	310.74	22400	-53.88	20240102	8930	15.68	20240805	29850	-65.39	20231221	2515	310.74	20231020	0.31	N	321820	500	66 억	124383	N	N	1	N	N
116	20240809	141048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10350	270	2	2.68	203966630	19746	51.66	10120	10510	10120	13100	7060	10080	10329.52	0.93	1456	10566	10322	10046	9802	9526	10445	9925	67	3020	500	6040	10	1	13366460	1383	-15.02	4.89	12	0.15	-689.00	2115.00	29850	20231221	-65.33	2515	20231020	311.53	22400	-53.79	20240102	8930	15.90	20240805	29850	-65.33	20231221	2515	311.53	20231020	0.31	N	321820	500	66 억	124383	N	N	1	N	N
117	20240809	131038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10380	300	2	2.98	157021850	15194	39.75	10120	10510	10120	13100	7060	10080	10334.46	0.93	1954	10566	10322	10046	9802	9526	10445	9925	67	3020	500	6040	10	1	13366460	1387	-15.07	4.91	12	0.11	-689.00	2115.00	29850	20231221	-65.23	2515	20231020	312.72	22400	-53.66	20240102	8930	16.24	20240805	29850	-65.23	20231221	2515	312.72	20231020	0.31	N	321820	500	66 억	124383	N	N	1	N	N
118	20240809	121038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10340	260	2	2.58	121342930	11747	30.73	10120	10510	10120	13100	7060	10080	10329.70	0.93	602	10566	10322	10046	9802	9526	10445	9925	67	3020	500	6040	10	1	13366460	1382	-15.01	4.89	12	0.09	-689.00	2115.00	29850	20231221	-65.36	2515	20231020	311.13	22400	-53.84	20240102	8930	15.79	20240805	29850	-65.36	20231221	2515	311.13	20231020	0.31	N	321820	500	66 억	124383	N	N	1	N	N
119	20240809	111030	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10440	360	2	3.57	97349170	9427	24.66	10120	10510	10120	13100	7060	10080	10326.63	0.93	117	10566	10322	10046	9802	9526	10445	9925	67	3020	500	6040	10	1	13366460	1395	-15.15	4.94	12	0.07	-689.00	2115.00	29850	20231221	-65.03	2515	20231020	315.11	22400	-53.39	20240102	8930	16.91	20240805	29850	-65.03	20231221	2515	315.11	20231020	0.31	N	321820	500	66 억	124383	N	N	1	N	N
120	20240809	101037	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10370	290	2	2.88	90064410	8726	22.83	10120	10510	10120	13100	7060	10080	10321.39	0.93	344	10566	10322	10046	9802	9526	10445	9925	67	3020	500	6040	10	1	13366460	1386	-15.05	4.90	12	0.07	-689.00	2115.00	29850	20231221	-65.26	2515	20231020	312.33	22400	-53.71	20240102	8930	16.13	20240805	29850	-65.26	20231221	2515	312.33	20231020	0.31	N	321820	500	66 억	124383	N	N	1	N	N
121	20240809	091034	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10380	300	2	2.98	34465280	3375	8.83	10120	10380	10120	13100	7060	10080	10211.93	0.93	856	10566	10322	10046	9802	9526	10445	9925	67	3020	500	6040	10	1	13366460	1387	-15.07	4.91	12	0.03	-689.00	2115.00	29850	20231221	-65.23	2515	20231020	312.72	22400	-53.66	20240102	8930	16.24	20240805	29850	-65.23	20231221	2515	312.72	20231020	0.31	N	321820	500	66 억	124383	N	N	1	N	N
122	20240808	161014	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10080	-160	5	-1.56	380849780	38117	64.22	9960	10290	9770	13310	7170	10240	9991.40	0.91	3012	10880	10560	10040	9720	9200	10720	9880	67	3070	500	6140	10	1	13366460	1347	-14.63	4.77	12	0.29	-689.00	2115.00	29850	20231221	-66.23	2515	20231020	300.80	22400	-55.00	20240102	8930	12.88	20240805	29850	-66.23	20231221	2515	300.80	20231020	0.30	N	321820	500	66 억	121196	N	N	1	N	N
123	20240808	151029	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10040	-200	5	-1.95	373702310	37407	63.03	9960	10290	9770	13310	7170	10240	9989.97	0.91	3143	10880	10560	10040	9720	9200	10720	9880	67	3070	500	6140	10	1	13366460	1342	-14.57	4.75	12	0.28	-689.00	2115.00	29850	20231221	-66.37	2515	20231020	299.20	22400	-55.18	20240102	8930	12.43	20240805	29850	-66.37	20231221	2515	299.20	20231020	0.30	N	321820	500	66 억	121196	N	N	1	N	N
124	20240808	141029	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10130	-110	5	-1.07	335539000	33618	56.64	9960	10290	9770	13310	7170	10240	9980.70	0.91	3002	10880	10560	10040	9720	9200	10720	9880	67	3070	500	6140	10	1	13366460	1354	-14.70	4.79	12	0.25	-689.00	2115.00	29850	20231221	-66.06	2515	20231020	302.78	22400	-54.78	20240102	8930	13.44	20240805	29850	-66.06	20231221	2515	302.78	20231020	0.30	N	321820	500	66 억	121196	N	N	1	N	N
125	20240808	131027	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10190	-50	5	-0.49	315689840	31656	53.34	9960	10290	9770	13310	7170	10240	9972.26	0.91	4567	10880	10560	10040	9720	9200	10720	9880	67	3070	500	6140	10	1	13366460	1362	-14.79	4.82	12	0.24	-689.00	2115.00	29850	20231221	-65.86	2515	20231020	305.17	22400	-54.51	20240102	8930	14.11	20240805	29850	-65.86	20231221	2515	305.17	20231020	0.30	N	321820	500	66 억	121196	N	N	1	N	N
126	20240808	121032	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10130	-110	5	-1.07	283354890	28468	47.96	9960	10190	9770	13310	7170	10240	9953.15	0.91	4588	10880	10560	10040	9720	9200	10720	9880	67	3070	500	6140	10	1	13366460	1354	-14.70	4.79	12	0.21	-689.00	2115.00	29850	20231221	-66.06	2515	20231020	302.78	22400	-54.78	20240102	8930	13.44	20240805	29850	-66.06	20231221	2515	302.78	20231020	0.30	N	321820	500	66 억	121196	N	N	1	N	N
127	20240808	111027	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10000	-240	5	-2.34	263017100	26441	44.55	9960	10190	9770	13310	7170	10240	9946.99	0.91	3722	10880	10560	10040	9720	9200	10720	9880	67	3070	500	6140	10	1	13366460	1337	-14.51	4.73	12	0.20	-689.00	2115.00	29850	20231221	-66.50	2515	20231020	297.61	22400	-55.36	20240102	8930	11.98	20240805	29850	-66.50	20231221	2515	297.61	20231020	0.30	N	321820	500	66 억	121196	N	N	1	N	N
128	20240808	101023	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9900	-340	5	-3.32	198455190	19965	33.64	9960	10190	9770	13310	7170	10240	9939.70	0.91	359	10880	10560	10040	9720	9200	10720	9880	67	3070	500	6140	10	1	13366460	1323	-14.37	4.68	12	0.15	-689.00	2115.00	29850	20231221	-66.83	2515	20231020	293.64	22400	-55.80	20240102	8930	10.86	20240805	29850	-66.83	20231221	2515	293.64	20231020	0.30	N	321820	500	66 억	121196	N	N	1	N	N
129	20240808	091018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10130	-110	5	-1.07	36207170	3614	6.09	9960	10190	9960	13310	7170	10240	10016.73	0.91	1638	10880	10560	10040	9720	9200	10720	9880	67	3070	500	6140	10	1	13366460	1354	-14.70	4.79	12	0.03	-689.00	2115.00	29850	20231221	-66.06	2515	20231020	302.78	22400	-54.78	20240102	8930	13.44	20240805	29850	-66.06	20231221	2515	302.78	20231020	0.30	N	321820	500	66 억	121196	N	N	1	N	N
130	20240807	161003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10240	640	2	6.67	594754370	59344	82.54	9660	10360	9520	12480	6720	9600	10022.15	0.75	20942	10166	9882	9666	9382	9166	10025	9525	67	2880	500	5760	10	1	13366460	1369	-14.86	4.84	12	0.44	-689.00	2115.00	29850	20231221	-65.70	2515	20231020	307.16	22400	-54.29	20240102	8930	14.67	20240805	29850	-65.70	20231221	2515	307.16	20231020	0.34	N	321820	500	66 억	100429	N	N	1	N	N
131	20240807	151017	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10230	630	2	6.56	572229850	57141	79.48	9660	10360	9520	12480	6720	9600	10014.35	0.75	19940	10166	9882	9666	9382	9166	10025	9525	67	2880	500	5760	10	1	13366460	1367	-14.85	4.84	12	0.43	-689.00	2115.00	29850	20231221	-65.73	2515	20231020	306.76	22400	-54.33	20240102	8930	14.56	20240805	29850	-65.73	20231221	2515	306.76	20231020	0.34	N	321820	500	66 억	100429	N	N	0	N	N
132	20240807	141023	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10230	630	2	6.56	469532630	47088	65.49	9660	10250	9520	12480	6720	9600	9971.39	0.75	17745	10166	9882	9666	9382	9166	10025	9525	67	2880	500	5760	10	1	13366460	1367	-14.85	4.84	12	0.35	-689.00	2115.00	29850	20231221	-65.73	2515	20231020	306.76	22400	-54.33	20240102	8930	14.56	20240805	29850	-65.73	20231221	2515	306.76	20231020	0.34	N	321820	500	66 억	100429	N	N	0	N	N
133	20240807	131016	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10160	560	2	5.83	445879070	44769	62.27	9660	10250	9520	12480	6720	9600	9959.55	0.75	16008	10166	9882	9666	9382	9166	10025	9525	67	2880	500	5760	10	1	13366460	1358	-14.75	4.80	12	0.33	-689.00	2115.00	29850	20231221	-65.96	2515	20231020	303.98	22400	-54.64	20240102	8930	13.77	20240805	29850	-65.96	20231221	2515	303.98	20231020	0.34	N	321820	500	66 억	100429	N	N	0	N	N
134	20240807	121018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10250	650	2	6.77	413088740	41545	57.78	9660	10250	9520	12480	6720	9600	9943.16	0.75	14746	10166	9882	9666	9382	9166	10025	9525	67	2880	500	5760	10	1	13366460	1370	-14.88	4.85	12	0.31	-689.00	2115.00	29850	20231221	-65.66	2515	20231020	307.55	22400	-54.24	20240102	8930	14.78	20240805	29850	-65.66	20231221	2515	307.55	20231020	0.34	N	321820	500	66 억	100429	N	N	0	N	N
135	20240807	111018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10200	600	2	6.25	295745840	30021	41.76	9660	10220	9520	12480	6720	9600	9851.30	0.75	9432	10166	9882	9666	9382	9166	10025	9525	67	2880	500	5760	10	1	13366460	1363	-14.80	4.82	12	0.22	-689.00	2115.00	29850	20231221	-65.83	2515	20231020	305.57	22400	-54.46	20240102	8930	14.22	20240805	29850	-65.83	20231221	2515	305.57	20231020	0.34	N	321820	500	66 억	100429	N	N	0	N	N
136	20240807	101010	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9730	130	2	1.35	123144270	12791	17.79	9660	9910	9520	12480	6720	9600	9627.42	0.75	2284	10166	9882	9666	9382	9166	10025	9525	67	2880	500	5760	10	1	13366460	1301	-14.12	4.60	12	0.10	-689.00	2115.00	29850	20231221	-67.40	2515	20231020	286.88	22400	-56.56	20240102	8930	8.96	20240805	29850	-67.40	20231221	2515	286.88	20231020	0.34	N	321820	500	66 억	100429	N	N	0	N	N
137	20240807	091039	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9660	60	2	0.62	38800430	4058	5.64	9660	9660	9520	12480	6720	9600	9561.47	0.75	2772	10166	9882	9666	9382	9166	10025	9525	67	2880	500	5760	10	1	13366460	1291	-14.02	4.57	12	0.03	-689.00	2115.00	29850	20231221	-67.64	2515	20231020	284.10	22400	-56.88	20240102	8930	8.17	20240805	29850	-67.64	20231221	2515	284.10	20231020	0.34	N	321820	500	66 억	100429	N	N	0	N	N
138	20240806	160958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9600	260	2	2.78	683598830	70778	37.80	9450	9950	9450	12140	6540	9340	9658.35	0.66	12696	11306	10322	9626	8642	7946	9975	8295	67	2800	500	5600	10	1	13366460	1283	-13.93	4.54	12	0.53	-689.00	2115.00	29850	20231221	-67.84	2515	20231020	281.71	22400	-57.14	20240102	8930	7.50	20240805	29850	-67.84	20231221	2515	281.71	20231020	0.34	N	321820	500	66 억	87725	N	N	2	N	N
139	20240806	151013	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9610	270	2	2.89	661802950	68507	36.58	9450	9950	9450	12140	6540	9340	9660.37	0.66	12824	11306	10322	9626	8642	7946	9975	8295	67	2800	500	5600	10	1	13366460	1285	-13.95	4.54	12	0.51	-689.00	2115.00	29850	20231221	-67.81	2515	20231020	282.11	22400	-57.10	20240102	8930	7.61	20240805	29850	-67.81	20231221	2515	282.11	20231020	0.34	N	321820	500	66 억	87725	N	N	2	N	N
140	20240806	141007	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9570	230	2	2.46	603421480	62401	33.32	9450	9950	9450	12140	6540	9340	9670.06	0.66	12568	11306	10322	9626	8642	7946	9975	8295	67	2800	500	5600	10	1	13366460	1279	-13.89	4.52	12	0.47	-689.00	2115.00	29850	20231221	-67.94	2515	20231020	280.52	22400	-57.28	20240102	8930	7.17	20240805	29850	-67.94	20231221	2515	280.52	20231020	0.34	N	321820	500	66 억	87725	N	N	2	N	N
141	20240806	131013	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9640	300	2	3.21	589034550	60907	32.53	9450	9950	9450	12140	6540	9340	9671.05	0.66	12775	11306	10322	9626	8642	7946	9975	8295	67	2800	500	5600	10	1	13366460	1289	-13.99	4.56	12	0.46	-689.00	2115.00	29850	20231221	-67.71	2515	20231020	283.30	22400	-56.96	20240102	8930	7.95	20240805	29850	-67.71	20231221	2515	283.30	20231020	0.34	N	321820	500	66 억	87725	N	N	2	N	N
142	20240806	121014	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9570	230	2	2.46	579674860	59930	32.00	9450	9950	9450	12140	6540	9340	9672.53	0.66	13135	11306	10322	9626	8642	7946	9975	8295	67	2800	500	5600	10	1	13366460	1279	-13.89	4.52	12	0.45	-689.00	2115.00	29850	20231221	-67.94	2515	20231020	280.52	22400	-57.28	20240102	8930	7.17	20240805	29850	-67.94	20231221	2515	280.52	20231020	0.34	N	321820	500	66 억	87725	N	N	2	N	N
143	20240806	111000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9600	260	2	2.78	531705770	54933	29.34	9450	9950	9450	12140	6540	9340	9679.17	0.66	12286	11306	10322	9626	8642	7946	9975	8295	67	2800	500	5600	10	1	13366460	1283	-13.93	4.54	12	0.41	-689.00	2115.00	29850	20231221	-67.84	2515	20231020	281.71	22400	-57.14	20240102	8930	7.50	20240805	29850	-67.84	20231221	2515	281.71	20231020	0.34	N	321820	500	66 억	87725	N	N	2	N	N
144	20240806	101001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9940	600	2	6.42	438357390	45270	24.18	9450	9950	9450	12140	6540	9340	9683.18	0.66	15372	11306	10322	9626	8642	7946	9975	8295	67	2800	500	5600	10	1	13366460	1329	-14.43	4.70	12	0.34	-689.00	2115.00	29850	20231221	-66.70	2515	20231020	295.23	22400	-55.62	20240102	8930	11.31	20240805	29850	-66.70	20231221	2515	295.23	20231020	0.34	N	321820	500	66 억	87725	N	N	2	N	N
145	20240806	091008	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9590	250	2	2.68	101692600	10644	5.68	9450	9700	9450	12140	6540	9340	9553.98	0.66	-2302	11306	10322	9626	8642	7946	9975	8295	67	2800	500	5600	10	1	13366460	1282	-13.92	4.53	12	0.08	-689.00	2115.00	29850	20231221	-67.87	2515	20231020	281.31	22400	-57.19	20240102	8930	7.39	20240805	29850	-67.87	20231221	2515	281.31	20231020	0.34	N	321820	500	66 억	87725	N	N	2	N	N
146	20240805	160946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9340	-1340	5	-12.55	1786529500	185025	224.18	10610	10610	8930	13880	7480	10680	9655.59	0.67	-2688	11366	11022	10786	10442	10206	10905	10325	67	3200	500	6400	10	1	13366460	1248	-13.56	4.42	12	1.38	-689.00	2115.00	29850	20231221	-68.71	2515	20231020	271.37	22400	-58.30	20240102	8930	4.59	20240805	29850	-68.71	20231221	2515	271.37	20231020	0.30	N	321820	500	66 억	89976	N	N	2	N	N
147	20240805	151003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9050	-1630	5	-15.26	1698426760	175424	212.55	10610	10610	8930	13880	7480	10680	9681.79	0.67	-6939	11366	11022	10786	10442	10206	10905	10325	67	3200	500	6400	10	1	13366460	1210	-13.13	4.28	12	1.31	-689.00	2115.00	29850	20231221	-69.68	2515	20231020	259.84	22400	-59.60	20240102	8930	1.34	20240805	29850	-69.68	20231221	2515	259.84	20231020	0.30	N	321820	500	66 억	89976	N	N	0	N	N
148	20240805	141003	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9490	-1190	5	-11.14	1270172930	128699	155.93	10610	10610	9400	13880	7480	10680	9869.27	0.67	-14255	11366	11022	10786	10442	10206	10905	10325	67	3200	500	6400	10	1	13366460	1268	-13.77	4.49	12	0.96	-689.00	2115.00	29850	20231221	-68.21	2515	20231020	277.34	22400	-57.63	20240102	9400	0.96	20240805	29850	-68.21	20231221	2515	277.34	20231020	0.30	N	321820	500	66 억	89976	N	N	0	N	N
149	20240805	131003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9670	-1010	5	-9.46	1111532560	112079	135.80	10610	10610	9560	13880	7480	10680	9917.34	0.67	-15993	11366	11022	10786	10442	10206	10905	10325	67	3200	500	6400	10	1	13366460	1293	-14.03	4.57	12	0.84	-689.00	2115.00	29850	20231221	-67.60	2515	20231020	284.49	22400	-56.83	20240102	9560	1.15	20240805	29850	-67.60	20231221	2515	284.49	20231020	0.30	N	321820	500	66 억	89976	N	N	0	N	N
150	20240805	120957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9730	-950	5	-8.90	909252900	91180	110.48	10610	10610	9710	13880	7480	10680	9972.00	0.67	-15184	11366	11022	10786	10442	10206	10905	10325	67	3200	500	6400	10	1	13366460	1301	-14.12	4.60	12	0.68	-689.00	2115.00	29850	20231221	-67.40	2515	20231020	286.88	22400	-56.56	20240102	9710	0.21	20240805	29850	-67.40	20231221	2515	286.88	20231020	0.30	N	321820	500	66 억	89976	N	N	0	N	N
151	20240805	110956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9850	-830	5	-7.77	649898030	64740	78.44	10610	10610	9830	13880	7480	10680	10038.50	0.67	-10579	11366	11022	10786	10442	10206	10905	10325	67	3200	500	6400	10	1	13366460	1317	-14.30	4.66	12	0.48	-689.00	2115.00	29850	20231221	-67.00	2515	20231020	291.65	22400	-56.03	20240102	9830	0.20	20240805	29850	-67.00	20231221	2515	291.65	20231020	0.30	N	321820	500	66 억	89976	N	N	0	N	N
152	20240805	100953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9850	-830	5	-7.77	547952550	54399	65.91	10610	10610	9830	13880	7480	10680	10072.74	0.67	-11128	11366	11022	10786	10442	10206	10905	10325	67	3200	500	6400	10	1	13366460	1317	-14.30	4.66	12	0.41	-689.00	2115.00	29850	20231221	-67.00	2515	20231020	291.65	22400	-56.03	20240102	9830	0.20	20240805	29850	-67.00	20231221	2515	291.65	20231020	0.30	N	321820	500	66 억	89976	N	N	0	N	N
153	20240805	090947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10100	-580	5	-5.43	126593950	12285	14.88	10610	10610	10000	13880	7480	10680	10304.48	0.67	-6108	11366	11022	10786	10442	10206	10905	10325	67	3200	500	6400	10	1	13366460	1350	-14.66	4.78	12	0.09	-689.00	2115.00	29850	20231221	-66.16	2515	20231020	301.59	22400	-54.91	20240102	10000	1.00	20240805	29850	-66.16	20231221	2515	301.59	20231020	0.30	N	321820	500	66 억	89976	N	N	0	N	N
154	20240802	160940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10680	-460	5	-4.13	881565750	82326	55.71	10990	11130	10550	14480	7800	11140	10708.23	0.79	-14678	11726	11432	10966	10672	10206	11580	10820	67	3340	500	6680	10	1	13366460	1428	-15.50	5.05	12	0.62	-689.00	2115.00	29850	20231221	-64.22	2515	20231020	324.65	22400	-52.32	20240102	10100	5.74	20240725	29850	-64.22	20231221	2515	324.65	20231020	0.26	N	321820	500	66 억	104966	N	N	0	N	N
155	20240802	150939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10680	-460	5	-4.13	866640640	80928	54.76	10990	11130	10550	14480	7800	11140	10708.79	0.79	-13875	11726	11432	10966	10672	10206	11580	10820	67	3340	500	6680	10	1	13366460	1428	-15.50	5.05	12	0.61	-689.00	2115.00	29850	20231221	-64.22	2515	20231020	324.65	22400	-52.32	20240102	10100	5.74	20240725	29850	-64.22	20231221	2515	324.65	20231020	0.26	N	321820	500	66 억	104966	N	N	0	N	N
156	20240802	140943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10590	-550	5	-4.94	799488790	74591	50.48	10990	11130	10560	14480	7800	11140	10718.30	0.79	-12358	11726	11432	10966	10672	10206	11580	10820	67	3340	500	6680	10	1	13366460	1416	-15.37	5.01	12	0.56	-689.00	2115.00	29850	20231221	-64.52	2515	20231020	321.07	22400	-52.72	20240102	10100	4.85	20240725	29850	-64.52	20231221	2515	321.07	20231020	0.26	N	321820	500	66 억	104966	N	N	0	N	N
157	20240802	130940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10670	-470	5	-4.22	740248970	69026	46.71	10990	11130	10560	14480	7800	11140	10724.20	0.79	-10814	11726	11432	10966	10672	10206	11580	10820	67	3340	500	6680	10	1	13366460	1426	-15.49	5.04	12	0.52	-689.00	2115.00	29850	20231221	-64.25	2515	20231020	324.25	22400	-52.37	20240102	10100	5.64	20240725	29850	-64.25	20231221	2515	324.25	20231020	0.26	N	321820	500	66 억	104966	N	N	0	N	N
158	20240802	120940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10630	-510	5	-4.58	688099740	64119	43.39	10990	11130	10560	14480	7800	11140	10731.60	0.79	-9710	11726	11432	10966	10672	10206	11580	10820	67	3340	500	6680	10	1	13366460	1421	-15.43	5.03	12	0.48	-689.00	2115.00	29850	20231221	-64.39	2515	20231020	322.66	22400	-52.54	20240102	10100	5.25	20240725	29850	-64.39	20231221	2515	322.66	20231020	0.26	N	321820	500	66 억	104966	N	N	0	N	N
159	20240802	110941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10650	-490	5	-4.40	604240760	56207	38.04	10990	11130	10570	14480	7800	11140	10750.28	0.79	-5477	11726	11432	10966	10672	10206	11580	10820	67	3340	500	6680	10	1	13366460	1424	-15.46	5.04	12	0.42	-689.00	2115.00	29850	20231221	-64.32	2515	20231020	323.46	22400	-52.46	20240102	10100	5.45	20240725	29850	-64.32	20231221	2515	323.46	20231020	0.26	N	321820	500	66 억	104966	N	N	0	N	N
160	20240802	100937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10650	-490	5	-4.40	467965870	43382	29.36	10990	11130	10620	14480	7800	11140	10787.10	0.79	2758	11726	11432	10966	10672	10206	11580	10820	67	3340	500	6680	10	1	13366460	1424	-15.46	5.04	12	0.32	-689.00	2115.00	29850	20231221	-64.32	2515	20231020	323.46	22400	-52.46	20240102	10100	5.45	20240725	29850	-64.32	20231221	2515	323.46	20231020	0.26	N	321820	500	66 억	104966	N	N	0	N	N
161	20240802	090942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10930	-210	5	-1.89	95889720	8756	5.93	10990	11130	10910	14480	7800	11140	10951.32	0.79	2543	11726	11432	10966	10672	10206	11580	10820	67	3340	500	6680	10	1	13366460	1461	-15.86	5.17	12	0.07	-689.00	2115.00	29850	20231221	-63.38	2515	20231020	334.59	22400	-51.21	20240102	10100	8.22	20240725	29850	-63.38	20231221	2515	334.59	20231020	0.26	N	321820	500	66 억	104966	N	N	0	N	N
162	20240801	160937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11140	640	2	6.10	1619767790	147147	324.40	10500	11260	10500	13650	7350	10500	11007.80	0.39	52148	10793	10646	10423	10276	10053	10720	10350	67	3150	500	6300	10	1	13366460	1489	-16.17	5.27	12	1.10	-689.00	2115.00	29850	20231221	-62.68	2515	20231020	342.94	22400	-50.27	20240102	10100	10.30	20240725	29850	-62.68	20231221	2515	342.94	20231020	0.25	N	321820	500	66 억	52042	N	N	0	N	N
163	20240801	150958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10990	490	2	4.67	1572184910	142858	314.94	10500	11260	10500	13650	7350	10500	11005.24	0.39	54494	10793	10646	10423	10276	10053	10720	10350	67	3150	500	6300	10	1	13366460	1469	-15.95	5.20	12	1.07	-689.00	2115.00	29850	20231221	-63.18	2515	20231020	336.98	22400	-50.94	20240102	10100	8.81	20240725	29850	-63.18	20231221	2515	336.98	20231020	0.25	N	321820	500	66 억	52042	N	N	0	N	N
164	20240801	140948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11200	700	2	6.67	1239418840	112634	248.31	10500	11260	10500	13650	7350	10500	11003.96	0.39	35388	10793	10646	10423	10276	10053	10720	10350	67	3150	500	6300	10	1	13366460	1497	-16.26	5.30	12	0.84	-689.00	2115.00	29850	20231221	-62.48	2515	20231020	345.33	22400	-50.00	20240102	10100	10.89	20240725	29850	-62.48	20231221	2515	345.33	20231020	0.25	N	321820	500	66 억	52042	N	N	0	N	N
165	20240801	130940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11000	500	2	4.76	986316410	89850	198.08	10500	11260	10500	13650	7350	10500	10977.38	0.39	30199	10793	10646	10423	10276	10053	10720	10350	67	3150	500	6300	10	1	13366460	1470	-15.97	5.20	12	0.67	-689.00	2115.00	29850	20231221	-63.15	2515	20231020	337.38	22400	-50.89	20240102	10100	8.91	20240725	29850	-63.15	20231221	2515	337.38	20231020	0.25	N	321820	500	66 억	52042	N	N	0	N	N
166	20240801	120944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11020	520	2	4.95	830301840	75701	166.89	10500	11260	10500	13650	7350	10500	10968.19	0.39	22634	10793	10646	10423	10276	10053	10720	10350	67	3150	500	6300	10	1	13366460	1473	-15.99	5.21	12	0.57	-689.00	2115.00	29850	20231221	-63.08	2515	20231020	338.17	22400	-50.80	20240102	10100	9.11	20240725	29850	-63.08	20231221	2515	338.17	20231020	0.25	N	321820	500	66 억	52042	N	N	0	N	N
167	20240801	110945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10910	410	2	3.90	777714670	70920	156.35	10500	11260	10500	13650	7350	10500	10966.10	0.39	20249	10793	10646	10423	10276	10053	10720	10350	67	3150	500	6300	10	1	13366460	1458	-15.83	5.16	12	0.53	-689.00	2115.00	29850	20231221	-63.45	2515	20231020	333.80	22400	-51.29	20240102	10100	8.02	20240725	29850	-63.45	20231221	2515	333.80	20231020	0.25	N	321820	500	66 억	52042	N	N	0	N	N
168	20240801	100939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10950	450	2	4.29	681219920	62063	136.82	10500	11260	10500	13650	7350	10500	10976.28	0.39	20425	10793	10646	10423	10276	10053	10720	10350	67	3150	500	6300	10	1	13366460	1464	-15.89	5.18	12	0.46	-689.00	2115.00	29850	20231221	-63.32	2515	20231020	335.39	22400	-51.12	20240102	10100	8.42	20240725	29850	-63.32	20231221	2515	335.39	20231020	0.25	N	321820	500	66 억	52042	N	N	0	N	N
169	20240801	090930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10730	230	2	2.19	96686430	9043	19.94	10500	10900	10500	13650	7350	10500	10691.90	0.39	3542	10793	10646	10423	10276	10053	10720	10350	67	3150	500	6300	10	1	13366460	1434	-15.57	5.07	12	0.07	-689.00	2115.00	29850	20231221	-64.05	2515	20231020	326.64	22400	-52.10	20240102	10100	6.24	20240725	29850	-64.05	20231221	2515	326.64	20231020	0.25	N	321820	500	66 억	52042	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History