KissMeData/138580/price/prices-20240801.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	160836	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15700	-80	5	-0.51	1736007410	110488	53.38	15730	15790	15700	20500	11050	15780	15712.96	0.21	-3047	15793	15786	15783	15776	15773	15785	15775	113	4720	500	11040	10	1	22556163	3541	23.40	4.91	12	0.49	671.00	3195.00	17880	20231220	-12.19	10350	20230828	51.69	15980	-1.75	20240412	11600	35.34	20240725	17880	-12.19	20231220	10920	43.77	20230912	0.10	N	138580	500	112 억	47672	N	N	0	N	00	N
3	20240830	150843	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15710	-70	5	-0.44	1066649070	67856	32.79	15730	15790	15700	20500	11050	15780	15719.30	0.21	-2391	15793	15786	15783	15776	15773	15785	15775	113	4720	500	11040	10	1	22556163	3544	23.41	4.92	12	0.30	671.00	3195.00	17880	20231220	-12.14	10350	20230828	51.79	15980	-1.69	20240412	11600	35.43	20240725	17880	-12.14	20231220	10920	43.86	20230912	0.10	N	138580	500	112 억	47672	N	N	0	N	00	N
4	20240830	140843	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15730	-50	5	-0.32	847186100	53897	26.04	15730	15790	15700	20500	11050	15780	15718.61	0.21	-2418	15793	15786	15783	15776	15773	15785	15775	113	4720	500	11040	10	1	22556163	3548	23.44	4.92	12	0.24	671.00	3195.00	17880	20231220	-12.02	10350	20230828	51.98	15980	-1.56	20240412	11600	35.60	20240725	17880	-12.02	20231220	10920	44.05	20230912	0.10	N	138580	500	112 억	47672	N	N	0	N	00	N
5	20240830	130838	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15720	-60	5	-0.38	676438520	43032	20.79	15730	15790	15700	20500	11050	15780	15719.43	0.21	-206	15793	15786	15783	15776	15773	15785	15775	113	4720	500	11040	10	1	22556163	3546	23.43	4.92	12	0.19	671.00	3195.00	17880	20231220	-12.08	10350	20230828	51.88	15980	-1.63	20240412	11600	35.52	20240725	17880	-12.08	20231220	10920	43.96	20230912	0.10	N	138580	500	112 억	47672	N	N	0	N	00	N
6	20240830	120841	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15710	-70	5	-0.44	599489720	38134	18.43	15730	15790	15710	20500	11050	15780	15720.61	0.21	-206	15793	15786	15783	15776	15773	15785	15775	113	4720	500	11040	10	1	22556163	3544	23.41	4.92	12	0.17	671.00	3195.00	17880	20231220	-12.14	10350	20230828	51.79	15980	-1.69	20240412	11600	35.43	20240725	17880	-12.14	20231220	10920	43.86	20230912	0.10	N	138580	500	112 억	47672	N	N	0	N	00	N
7	20240830	110850	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15720	-60	5	-0.38	243851670	15503	7.49	15730	15790	15720	20500	11050	15780	15729.32	0.21	2394	15793	15786	15783	15776	15773	15785	15775	113	4720	500	11040	10	1	22556163	3546	23.43	4.92	12	0.07	671.00	3195.00	17880	20231220	-12.08	10350	20230828	51.88	15980	-1.63	20240412	11600	35.52	20240725	17880	-12.08	20231220	10920	43.96	20230912	0.10	N	138580	500	112 억	47672	N	N	0	N	00	N
8	20240830	100846	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15740	-40	5	-0.25	70700180	4493	2.17	15730	15790	15730	20500	11050	15780	15735.63	0.21	740	15793	15786	15783	15776	15773	15785	15775	113	4720	500	11040	10	1	22556163	3550	23.46	4.93	12	0.02	671.00	3195.00	17880	20231220	-11.97	10350	20230828	52.08	15980	-1.50	20240412	11600	35.69	20240725	17880	-11.97	20231220	10920	44.14	20230912	0.10	N	138580	500	112 억	47672	N	N	0	N	00	N
9	20240830	090849	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15780	0	3	0.00	10732130	682	0.33	15730	15790	15730	20500	11050	15780	15736.26	0.21	140	15793	15786	15783	15776	15773	15785	15775	113	4720	500	11040	10	1	22556163	3559	23.52	4.94	12	0.00	671.00	3195.00	17880	20231220	-11.74	10350	20230828	52.46	15980	-1.25	20240412	11600	36.03	20240725	17880	-11.74	20231220	10920	44.51	20230912	0.10	N	138580	500	112 억	47672	N	N	0	N	00	N
10	20240829	160848	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15780	10	2	0.06	3203028290	202980	826.26	15780	15790	15780	20500	11040	15770	15780.02	0.25	-11768	15783	15776	15773	15766	15763	15775	15765	113	4730	500	11030	10	1	22556163	3559	23.52	4.94	12	0.90	671.00	3195.00	17880	20231220	-11.74	10350	20230828	52.46	15980	-1.25	20240412	11600	36.03	20240725	17880	-11.74	20231220	10470	50.72	20230829	0.10	N	138580	500	112 억	55455	N	N	0	N	00	N
11	20240829	150856	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15780	10	2	0.06	3198941270	202721	825.21	15780	15790	15780	20500	11040	15770	15780.02	0.25	-11783	15783	15776	15773	15766	15763	15775	15765	113	4730	500	11030	10	1	22556163	3559	23.52	4.94	12	0.90	671.00	3195.00	17880	20231220	-11.74	10350	20230828	52.46	15980	-1.25	20240412	11600	36.03	20240725	17880	-11.74	20231220	10470	50.72	20230829	0.10	N	138580	500	112 억	55455	N	N	0	N	00	N
12	20240829	140857	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15780	10	2	0.06	2085646470	132170	538.02	15780	15790	15780	20500	11040	15770	15780.03	0.25	-11783	15783	15776	15773	15766	15763	15775	15765	113	4730	500	11030	10	1	22556163	3559	23.52	4.94	12	0.59	671.00	3195.00	17880	20231220	-11.74	10350	20230828	52.46	15980	-1.25	20240412	11600	36.03	20240725	17880	-11.74	20231220	10470	50.72	20230829	0.10	N	138580	500	112 억	55455	N	N	0	N	00	N
13	20240829	130858	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15780	10	2	0.06	1758416600	111433	453.61	15780	15790	15780	20500	11040	15770	15780.03	0.25	-1488	15783	15776	15773	15766	15763	15775	15765	113	4730	500	11030	10	1	22556163	3559	23.52	4.94	12	0.49	671.00	3195.00	17880	20231220	-11.74	10350	20230828	52.46	15980	-1.25	20240412	11600	36.03	20240725	17880	-11.74	20231220	10470	50.72	20230829	0.10	N	138580	500	112 억	55455	N	N	0	N	00	N
14	20240829	120857	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15780	10	2	0.06	1746250000	110662	450.47	15780	15790	15780	20500	11040	15770	15780.03	0.25	-1488	15783	15776	15773	15766	15763	15775	15765	113	4730	500	11030	10	1	22556163	3559	23.52	4.94	12	0.49	671.00	3195.00	17880	20231220	-11.74	10350	20230828	52.46	15980	-1.25	20240412	11600	36.03	20240725	17880	-11.74	20231220	10470	50.72	20230829	0.10	N	138580	500	112 억	55455	N	N	0	N	00	N
15	20240829	110857	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15780	10	2	0.06	1720086760	109004	443.72	15780	15790	15780	20500	11040	15770	15780.03	0.25	-1488	15783	15776	15773	15766	15763	15775	15765	113	4730	500	11030	10	1	22556163	3559	23.52	4.94	12	0.48	671.00	3195.00	17880	20231220	-11.74	10350	20230828	52.46	15980	-1.25	20240412	11600	36.03	20240725	17880	-11.74	20231220	10470	50.72	20230829	0.10	N	138580	500	112 억	55455	N	N	0	N	00	N
16	20240829	100851	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15780	10	2	0.06	1657345460	105028	427.53	15780	15790	15780	20500	11040	15770	15780.03	0.25	-1488	15783	15776	15773	15766	15763	15775	15765	113	4730	500	11030	10	1	22556163	3559	23.52	4.94	12	0.47	671.00	3195.00	17880	20231220	-11.74	10350	20230828	52.46	15980	-1.25	20240412	11600	36.03	20240725	17880	-11.74	20231220	10470	50.72	20230829	0.10	N	138580	500	112 억	55455	N	N	0	N	00	N
17	20240829	090855	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15780	10	2	0.06	668159950	42342	172.36	15780	15790	15780	20500	11040	15770	15780.08	0.25	-1488	15783	15776	15773	15766	15763	15775	15765	113	4730	500	11030	10	1	22556163	3559	23.52	4.94	12	0.19	671.00	3195.00	17880	20231220	-11.74	10350	20230828	52.46	15980	-1.25	20240412	11600	36.03	20240725	17880	-11.74	20231220	10470	50.72	20230829	0.10	N	138580	500	112 억	55455	N	N	0	N	00	N
18	20240828	160827	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15770	0	3	0.00	384618470	24389	36.79	15770	15780	15770	20500	11040	15770	15770.16	0.25	-2	15796	15782	15776	15762	15756	15780	15760	113	4730	500	11030	10	1	22556163	3557	23.50	4.94	12	0.11	671.00	3195.00	17880	20231220	-11.80	10200	20230822	54.61	15980	-1.31	20240412	11600	35.95	20240725	17880	-11.80	20231220	10350	52.37	20230828	0.10	N	138580	500	112 억	55457	N	N	0	N	00	N
19	20240828	150833	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15770	0	3	0.00	376134210	23851	35.98	15770	15780	15770	20500	11040	15770	15770.17	0.25	32	15796	15782	15776	15762	15756	15780	15760	113	4730	500	11030	10	1	22556163	3557	23.50	4.94	12	0.11	671.00	3195.00	17880	20231220	-11.80	10200	20230822	54.61	15980	-1.31	20240412	11600	35.95	20240725	17880	-11.80	20231220	10350	52.37	20230828	0.10	N	138580	500	112 억	55457	N	N	0	N	00	N
20	20240828	140835	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15770	0	3	0.00	285582870	18109	27.32	15770	15780	15770	20500	11040	15770	15770.22	0.25	32	15796	15782	15776	15762	15756	15780	15760	113	4730	500	11030	10	1	22556163	3557	23.50	4.94	12	0.08	671.00	3195.00	17880	20231220	-11.80	10200	20230822	54.61	15980	-1.31	20240412	11600	35.95	20240725	17880	-11.80	20231220	10350	52.37	20230828	0.10	N	138580	500	112 억	55457	N	N	0	N	00	N
21	20240828	130832	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15780	10	2	0.06	280678400	17798	26.85	15770	15780	15770	20500	11040	15770	15770.22	0.25	32	15796	15782	15776	15762	15756	15780	15760	113	4730	500	11030	10	1	22556163	3559	23.52	4.94	12	0.08	671.00	3195.00	17880	20231220	-11.74	10200	20230822	54.71	15980	-1.25	20240412	11600	36.03	20240725	17880	-11.74	20231220	10350	52.46	20230828	0.10	N	138580	500	112 억	55457	N	N	0	N	00	N
22	20240828	120831	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15780	10	2	0.06	207473680	13156	19.85	15770	15780	15770	20500	11040	15770	15770.27	0.25	-5	15796	15782	15776	15762	15756	15780	15760	113	4730	500	11030	10	1	22556163	3559	23.52	4.94	12	0.06	671.00	3195.00	17880	20231220	-11.74	10200	20230822	54.71	15980	-1.25	20240412	11600	36.03	20240725	17880	-11.74	20231220	10350	52.46	20230828	0.10	N	138580	500	112 억	55457	N	N	0	N	00	N
23	20240828	110830	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15770	0	3	0.00	92557680	5869	8.85	15770	15780	15770	20500	11040	15770	15770.60	0.25	213	15796	15782	15776	15762	15756	15780	15760	113	4730	500	11030	10	1	22556163	3557	23.50	4.94	12	0.03	671.00	3195.00	17880	20231220	-11.80	10200	20230822	54.61	15980	-1.31	20240412	11600	35.95	20240725	17880	-11.80	20231220	10350	52.37	20230828	0.10	N	138580	500	112 억	55457	N	N	0	N	00	N
24	20240828	100859	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15770	0	3	0.00	89450980	5672	8.56	15770	15780	15770	20500	11040	15770	15770.62	0.25	213	15796	15782	15776	15762	15756	15780	15760	113	4730	500	11030	10	1	22556163	3557	23.50	4.94	12	0.03	671.00	3195.00	17880	20231220	-11.80	10200	20230822	54.61	15980	-1.31	20240412	11600	35.95	20240725	17880	-11.80	20231220	10350	52.37	20230828	0.10	N	138580	500	112 억	55457	N	N	0	N	00	N
25	20240828	090845	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15770	0	3	0.00	63728750	4041	6.10	15770	15780	15770	20500	11040	15770	15770.54	0.25	213	15796	15782	15776	15762	15756	15780	15760	113	4730	500	11030	10	1	22556163	3557	23.50	4.94	12	0.02	671.00	3195.00	17880	20231220	-11.80	10200	20230822	54.61	15980	-1.31	20240412	11600	35.95	20240725	17880	-11.80	20231220	10350	52.37	20230828	0.10	N	138580	500	112 억	55457	N	N	0	N	00	N
26	20240827	160828	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15770	0	3	0.00	1045752680	66290	74.79	15770	15790	15770	20500	11040	15770	15775.42	0.24	2989	15783	15776	15773	15766	15763	15775	15765	113	4730	500	11030	10	1	22556163	3557	23.50	4.94	12	0.29	671.00	3195.00	17880	20231220	-11.80	10200	20230822	54.61	15980	-1.31	20240412	11600	35.95	20240725	17880	-11.80	20231220	10350	52.37	20230828	0.10	N	138580	500	112 억	53343	N	N	2	N	00	N
27	20240827	150831	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15770	0	3	0.00	963020100	61047	68.88	15770	15790	15770	20500	11040	15770	15775.06	0.24	3004	15783	15776	15773	15766	15763	15775	15765	113	4730	500	11030	10	1	22556163	3557	23.50	4.94	12	0.27	671.00	3195.00	17880	20231220	-11.80	10200	20230822	54.61	15980	-1.31	20240412	11600	35.95	20240725	17880	-11.80	20231220	10350	52.37	20230828	0.10	N	138580	500	112 억	53343	N	N	2	N	00	N
28	20240827	140834	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15770	0	3	0.00	887639500	56267	63.48	15770	15790	15770	20500	11040	15770	15775.49	0.24	3004	15783	15776	15773	15766	15763	15775	15765	113	4730	500	11030	10	1	22556163	3557	23.50	4.94	12	0.25	671.00	3195.00	17880	20231220	-11.80	10200	20230822	54.61	15980	-1.31	20240412	11600	35.95	20240725	17880	-11.80	20231220	10350	52.37	20230828	0.10	N	138580	500	112 억	53343	N	N	2	N	00	N
29	20240827	130836	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15770	0	3	0.00	836434290	53020	59.82	15770	15790	15770	20500	11040	15770	15775.83	0.24	3004	15783	15776	15773	15766	15763	15775	15765	113	4730	500	11030	10	1	22556163	3557	23.50	4.94	12	0.24	671.00	3195.00	17880	20231220	-11.80	10200	20230822	54.61	15980	-1.31	20240412	11600	35.95	20240725	17880	-11.80	20231220	10350	52.37	20230828	0.10	N	138580	500	112 억	53343	N	N	2	N	00	N
30	20240827	120838	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15770	0	3	0.00	831639860	52716	59.48	15770	15790	15770	20500	11040	15770	15775.85	0.24	3004	15783	15776	15773	15766	15763	15775	15765	113	4730	500	11030	10	1	22556163	3557	23.50	4.94	12	0.23	671.00	3195.00	17880	20231220	-11.80	10200	20230822	54.61	15980	-1.31	20240412	11600	35.95	20240725	17880	-11.80	20231220	10350	52.37	20230828	0.10	N	138580	500	112 억	53343	N	N	2	N	00	N
31	20240827	110834	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15770	0	3	0.00	611541440	38768	43.74	15770	15790	15770	20500	11040	15770	15774.39	0.24	-8122	15783	15776	15773	15766	15763	15775	15765	113	4730	500	11030	10	1	22556163	3557	23.50	4.94	12	0.17	671.00	3195.00	17880	20231220	-11.80	10200	20230822	54.61	15980	-1.31	20240412	11600	35.95	20240725	17880	-11.80	20231220	10350	52.37	20230828	0.10	N	138580	500	112 억	53343	N	N	2	N	00	N
32	20240827	100833	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15770	0	3	0.00	301566220	19112	21.56	15770	15790	15770	20500	11040	15770	15778.89	0.24	-8037	15783	15776	15773	15766	15763	15775	15765	113	4730	500	11030	10	1	22556163	3557	23.50	4.94	12	0.08	671.00	3195.00	17880	20231220	-11.80	10200	20230822	54.61	15980	-1.31	20240412	11600	35.95	20240725	17880	-11.80	20231220	10350	52.37	20230828	0.10	N	138580	500	112 억	53343	N	N	2	N	00	N
33	20240827	090833	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15770	0	3	0.00	269015240	17048	19.23	15770	15790	15770	20500	11040	15770	15779.87	0.24	-7917	15783	15776	15773	15766	15763	15775	15765	113	4730	500	11030	10	1	22556163	3557	23.50	4.94	12	0.08	671.00	3195.00	17880	20231220	-11.80	10200	20230822	54.61	15980	-1.31	20240412	11600	35.95	20240725	17880	-11.80	20231220	10350	52.37	20230828	0.10	N	138580	500	112 억	53343	N	N	2	N	00	N
34	20240826	160820	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15770	10	2	0.06	1347676400	85458	109.63	15770	15780	15770	20450	11040	15760	15770.04	0.24	-167	15786	15772	15766	15752	15746	15770	15750	113	4690	500	11030	10	1	22556163	3557	23.50	4.94	12	0.38	671.00	3195.00	17880	20231220	-11.80	10200	20230822	54.61	15980	-1.31	20240412	11600	35.95	20240725	17880	-11.80	20231220	10350	52.37	20230828	0.13	N	138580	500	112 억	55109	N	N	2	N	00	N
35	20240826	150827	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15770	10	2	0.06	967051680	61322	78.67	15770	15780	15770	20450	11040	15760	15770.06	0.24	0	15786	15772	15766	15752	15746	15770	15750	113	4690	500	11030	10	1	22556163	3557	23.50	4.94	12	0.27	671.00	3195.00	17880	20231220	-11.80	10200	20230822	54.61	15980	-1.31	20240412	11600	35.95	20240725	17880	-11.80	20231220	10350	52.37	20230828	0.13	N	138580	500	112 억	55109	N	N	0	N	00	N
36	20240826	140830	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15770	10	2	0.06	903451270	57289	73.50	15770	15780	15770	20450	11040	15760	15770.07	0.24	0	15786	15772	15766	15752	15746	15770	15750	113	4690	500	11030	10	1	22556163	3557	23.50	4.94	12	0.25	671.00	3195.00	17880	20231220	-11.80	10200	20230822	54.61	15980	-1.31	20240412	11600	35.95	20240725	17880	-11.80	20231220	10350	52.37	20230828	0.13	N	138580	500	112 억	55109	N	N	0	N	00	N
37	20240826	130832	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15770	10	2	0.06	776124290	49215	63.14	15770	15780	15770	20450	11040	15760	15770.08	0.24	0	15786	15772	15766	15752	15746	15770	15750	113	4690	500	11030	10	1	22556163	3557	23.50	4.94	12	0.22	671.00	3195.00	17880	20231220	-11.80	10200	20230822	54.61	15980	-1.31	20240412	11600	35.95	20240725	17880	-11.80	20231220	10350	52.37	20230828	0.13	N	138580	500	112 억	55109	N	N	0	N	00	N
38	20240826	120825	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15770	10	2	0.06	541514000	34338	44.05	15770	15780	15770	20450	11040	15760	15770.11	0.24	328	15786	15772	15766	15752	15746	15770	15750	113	4690	500	11030	10	1	22556163	3557	23.50	4.94	12	0.15	671.00	3195.00	17880	20231220	-11.80	10200	20230822	54.61	15980	-1.31	20240412	11600	35.95	20240725	17880	-11.80	20231220	10350	52.37	20230828	0.13	N	138580	500	112 억	55109	N	N	0	N	00	N
39	20240826	110830	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15770	10	2	0.06	533644750	33839	43.41	15770	15780	15770	20450	11040	15760	15770.11	0.24	328	15786	15772	15766	15752	15746	15770	15750	113	4690	500	11030	10	1	22556163	3557	23.50	4.94	12	0.15	671.00	3195.00	17880	20231220	-11.80	10200	20230822	54.61	15980	-1.31	20240412	11600	35.95	20240725	17880	-11.80	20231220	10350	52.37	20230828	0.13	N	138580	500	112 억	55109	N	N	0	N	00	N
40	20240826	100830	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15770	10	2	0.06	445143500	28227	36.21	15770	15780	15770	20450	11040	15760	15770.13	0.24	328	15786	15772	15766	15752	15746	15770	15750	113	4690	500	11030	10	1	22556163	3557	23.50	4.94	12	0.13	671.00	3195.00	17880	20231220	-11.80	10200	20230822	54.61	15980	-1.31	20240412	11600	35.95	20240725	17880	-11.80	20231220	10350	52.37	20230828	0.13	N	138580	500	112 억	55109	N	N	0	N	00	N
41	20240826	090827	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15770	10	2	0.06	20595620	1306	1.68	15770	15770	15770	20450	11040	15760	15770.00	0.24	0	15786	15772	15766	15752	15746	15770	15750	113	4690	500	11030	10	1	22556163	3557	23.50	4.94	12	0.01	671.00	3195.00	17880	20231220	-11.80	10200	20230822	54.61	15980	-1.31	20240412	11600	35.95	20240725	17880	-11.80	20231220	10350	52.37	20230828	0.13	N	138580	500	112 억	55109	N	N	0	N	00	N
42	20240823	160822	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15760	0	3	0.00	1228504190	77936	77.68	15770	15780	15760	20450	11040	15760	15762.99	0.32	-17145	15773	15766	15763	15756	15753	15765	15755	113	4690	500	11030	10	1	22556163	3555	23.49	4.93	12	0.35	671.00	3195.00	17880	20231220	-11.86	10200	20230822	54.51	15980	-1.38	20240412	11600	35.86	20240725	17880	-11.86	20231220	10350	52.27	20230828	0.14	N	138580	500	112 억	72253	N	N	1	N	00	N
43	20240823	150829	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15760	0	3	0.00	922724960	58537	58.35	15770	15780	15760	20450	11040	15760	15763.11	0.32	-3398	15773	15766	15763	15756	15753	15765	15755	113	4690	500	11030	10	1	22556163	3555	23.49	4.93	12	0.26	671.00	3195.00	17880	20231220	-11.86	10200	20230822	54.51	15980	-1.38	20240412	11600	35.86	20240725	17880	-11.86	20231220	10350	52.27	20230828	0.14	N	138580	500	112 억	72253	N	N	1	N	00	N
44	20240823	140828	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15760	0	3	0.00	911897060	57850	57.66	15770	15780	15760	20450	11040	15760	15763.13	0.32	-3398	15773	15766	15763	15756	15753	15765	15755	113	4690	500	11030	10	1	22556163	3555	23.49	4.93	12	0.26	671.00	3195.00	17880	20231220	-11.86	10200	20230822	54.51	15980	-1.38	20240412	11600	35.86	20240725	17880	-11.86	20231220	10350	52.27	20230828	0.14	N	138580	500	112 억	72253	N	N	1	N	00	N
45	20240823	130828	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15760	0	3	0.00	859983620	54556	54.38	15770	15780	15760	20450	11040	15760	15763.32	0.32	-555	15773	15766	15763	15756	15753	15765	15755	113	4690	500	11030	10	1	22556163	3555	23.49	4.93	12	0.24	671.00	3195.00	17880	20231220	-11.86	10200	20230822	54.51	15980	-1.38	20240412	11600	35.86	20240725	17880	-11.86	20231220	10350	52.27	20230828	0.14	N	138580	500	112 억	72253	N	N	1	N	00	N
46	20240823	120826	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15760	0	3	0.00	801639960	50854	50.69	15770	15780	15760	20450	11040	15760	15763.56	0.32	645	15773	15766	15763	15756	15753	15765	15755	113	4690	500	11030	10	1	22556163	3555	23.49	4.93	12	0.23	671.00	3195.00	17880	20231220	-11.86	10200	20230822	54.51	15980	-1.38	20240412	11600	35.86	20240725	17880	-11.86	20231220	10350	52.27	20230828	0.14	N	138580	500	112 억	72253	N	N	1	N	00	N
47	20240823	110825	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15760	0	3	0.00	785438670	49826	49.66	15770	15780	15760	20450	11040	15760	15763.63	0.32	1311	15773	15766	15763	15756	15753	15765	15755	113	4690	500	11030	10	1	22556163	3555	23.49	4.93	12	0.22	671.00	3195.00	17880	20231220	-11.86	10200	20230822	54.51	15980	-1.38	20240412	11600	35.86	20240725	17880	-11.86	20231220	10350	52.27	20230828	0.14	N	138580	500	112 억	72253	N	N	1	N	00	N
48	20240823	100826	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15760	0	3	0.00	724378570	45953	45.80	15770	15780	15760	20450	11040	15760	15763.47	0.32	1394	15773	15766	15763	15756	15753	15765	15755	113	4690	500	11030	10	1	22556163	3555	23.49	4.93	12	0.20	671.00	3195.00	17880	20231220	-11.86	10200	20230822	54.51	15980	-1.38	20240412	11600	35.86	20240725	17880	-11.86	20231220	10350	52.27	20230828	0.14	N	138580	500	112 억	72253	N	N	1	N	00	N
49	20240823	090828	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15770	10	2	0.06	65588660	4159	4.15	15770	15780	15770	20450	11040	15760	15770.30	0.32	-1449	15773	15766	15763	15756	15753	15765	15755	113	4690	500	11030	10	1	22556163	3557	23.50	4.94	12	0.02	671.00	3195.00	17880	20231220	-11.80	10200	20230822	54.61	15980	-1.31	20240412	11600	35.95	20240725	17880	-11.80	20231220	10350	52.37	20230828	0.14	N	138580	500	112 억	72253	N	N	1	N	00	N
50	20240822	160821	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15760	10	2	0.06	1578116600	100134	46.39	15760	15770	15760	20450	11030	15750	15760.05	0.33	-2731	15763	15756	15753	15746	15743	15755	15745	113	4700	500	11020	10	1	22556163	3555	23.49	4.93	12	0.44	671.00	3195.00	17880	20231220	-11.86	10200	20230822	54.51	15980	-1.38	20240412	11600	35.86	20240725	17880	-11.86	20231220	10200	54.51	20230822	0.21	N	138580	500	112 억	74984	N	N	1	N	00	N
51	20240822	150828	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15760	10	2	0.06	1399697640	88813	41.14	15760	15770	15760	20450	11030	15750	15760.05	0.33	-3705	15763	15756	15753	15746	15743	15755	15745	113	4700	500	11020	10	1	22556163	3555	23.49	4.93	12	0.39	671.00	3195.00	17880	20231220	-11.86	10200	20230822	54.51	15980	-1.38	20240412	11600	35.86	20240725	17880	-11.86	20231220	10200	54.51	20230822	0.21	N	138580	500	112 억	74984	N	N	0	N	00	N
52	20240822	140829	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15760	10	2	0.06	957377470	60747	28.14	15760	15770	15760	20450	11030	15750	15760.08	0.33	-597	15763	15756	15753	15746	15743	15755	15745	113	4700	500	11020	10	1	22556163	3555	23.49	4.93	12	0.27	671.00	3195.00	17880	20231220	-11.86	10200	20230822	54.51	15980	-1.38	20240412	11600	35.86	20240725	17880	-11.86	20231220	10200	54.51	20230822	0.21	N	138580	500	112 억	74984	N	N	0	N	00	N
53	20240822	130829	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15760	10	2	0.06	778548750	49400	22.89	15760	15770	15760	20450	11030	15750	15760.10	0.33	-597	15763	15756	15753	15746	15743	15755	15745	113	4700	500	11020	10	1	22556163	3555	23.49	4.93	12	0.22	671.00	3195.00	17880	20231220	-11.86	10200	20230822	54.51	15980	-1.38	20240412	11600	35.86	20240725	17880	-11.86	20231220	10200	54.51	20230822	0.21	N	138580	500	112 억	74984	N	N	0	N	00	N
54	20240822	120832	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15760	10	2	0.06	768698740	48775	22.60	15760	15770	15760	20450	11030	15750	15760.10	0.33	-597	15763	15756	15753	15746	15743	15755	15745	113	4700	500	11020	10	1	22556163	3555	23.49	4.93	12	0.22	671.00	3195.00	17880	20231220	-11.86	10200	20230822	54.51	15980	-1.38	20240412	11600	35.86	20240725	17880	-11.86	20231220	10200	54.51	20230822	0.21	N	138580	500	112 억	74984	N	N	0	N	00	N
55	20240822	110824	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15760	10	2	0.06	720741060	45732	21.19	15760	15770	15760	20450	11030	15750	15760.10	0.33	-597	15763	15756	15753	15746	15743	15755	15745	113	4700	500	11020	10	1	22556163	3555	23.49	4.93	12	0.20	671.00	3195.00	17880	20231220	-11.86	10200	20230822	54.51	15980	-1.38	20240412	11600	35.86	20240725	17880	-11.86	20231220	10200	54.51	20230822	0.21	N	138580	500	112 억	74984	N	N	0	N	00	N
56	20240822	100824	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15760	10	2	0.06	338529540	21480	9.95	15760	15770	15760	20450	11030	15750	15760.22	0.33	-597	15763	15756	15753	15746	15743	15755	15745	113	4700	500	11020	10	1	22556163	3555	23.49	4.93	12	0.10	671.00	3195.00	17880	20231220	-11.86	10200	20230822	54.51	15980	-1.38	20240412	11600	35.86	20240725	17880	-11.86	20231220	10200	54.51	20230822	0.21	N	138580	500	112 억	74984	N	N	0	N	00	N
57	20240822	090825	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15760	10	2	0.06	50814930	3224	1.49	15760	15770	15760	20450	11030	15750	15761.45	0.33	396	15763	15756	15753	15746	15743	15755	15745	113	4700	500	11020	10	1	22556163	3555	23.49	4.93	12	0.01	671.00	3195.00	17880	20231220	-11.86	10200	20230822	54.51	15980	-1.38	20240412	11600	35.86	20240725	17880	-11.86	20231220	10200	54.51	20230822	0.21	N	138580	500	112 억	74984	N	N	0	N	00	N
58	20240821	160819	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15750	0	3	0.00	3399465280	215829	272.97	15750	15760	15750	20450	11030	15750	15750.73	0.70	-75982	15763	15756	15753	15746	15743	15755	15745	113	4700	500	11020	10	1	22556163	3553	23.47	4.93	12	0.96	671.00	3195.00	17880	20231220	-11.91	10200	20230822	54.41	15980	-1.44	20240412	11600	35.78	20240725	17880	-11.91	20231220	10200	54.41	20230822	0.24	N	138580	500	112 억	158515	N	N	1	N	00	N
59	20240821	150830	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15760	10	2	0.06	2758015030	175102	221.46	15750	15760	15750	20450	11030	15750	15750.91	0.70	-35767	15763	15756	15753	15746	15743	15755	15745	113	4700	500	11020	10	1	22556163	3555	23.49	4.93	12	0.78	671.00	3195.00	17880	20231220	-11.86	10200	20230822	54.51	15980	-1.38	20240412	11600	35.86	20240725	17880	-11.86	20231220	10200	54.51	20230822	0.24	N	138580	500	112 억	158515	N	N	1	N	00	N
60	20240821	140823	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15750	0	3	0.00	2078512150	131959	166.90	15750	15760	15750	20450	11030	15750	15751.20	0.70	1412	15763	15756	15753	15746	15743	15755	15745	113	4700	500	11020	10	1	22556163	3553	23.47	4.93	12	0.59	671.00	3195.00	17880	20231220	-11.91	10200	20230822	54.41	15980	-1.44	20240412	11600	35.78	20240725	17880	-11.91	20231220	10200	54.41	20230822	0.24	N	138580	500	112 억	158515	N	N	1	N	00	N
61	20240821	130833	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15750	0	3	0.00	1498030150	95103	120.28	15750	15760	15750	20450	11030	15750	15751.66	0.70	1412	15763	15756	15753	15746	15743	15755	15745	113	4700	500	11020	10	1	22556163	3553	23.47	4.93	12	0.42	671.00	3195.00	17880	20231220	-11.91	10200	20230822	54.41	15980	-1.44	20240412	11600	35.78	20240725	17880	-11.91	20231220	10200	54.41	20230822	0.24	N	138580	500	112 억	158515	N	N	1	N	00	N
62	20240821	120831	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15760	10	2	0.06	1331221900	84512	106.89	15750	15760	15750	20450	11030	15750	15751.87	0.70	1582	15763	15756	15753	15746	15743	15755	15745	113	4700	500	11020	10	1	22556163	3555	23.49	4.93	12	0.37	671.00	3195.00	17880	20231220	-11.86	10200	20230822	54.51	15980	-1.38	20240412	11600	35.86	20240725	17880	-11.86	20231220	10200	54.51	20230822	0.24	N	138580	500	112 억	158515	N	N	1	N	00	N
63	20240821	110828	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15760	10	2	0.06	1219554390	77422	97.92	15750	15760	15750	20450	11030	15750	15752.04	0.70	1582	15763	15756	15753	15746	15743	15755	15745	113	4700	500	11020	10	1	22556163	3555	23.49	4.93	12	0.34	671.00	3195.00	17880	20231220	-11.86	10200	20230822	54.51	15980	-1.38	20240412	11600	35.86	20240725	17880	-11.86	20231220	10200	54.51	20230822	0.24	N	138580	500	112 억	158515	N	N	1	N	00	N
64	20240821	100833	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15750	0	3	0.00	960368860	60974	77.12	15750	15760	15750	20450	11030	15750	15750.47	0.70	1389	15763	15756	15753	15746	15743	15755	15745	113	4700	500	11020	10	1	22556163	3553	23.47	4.93	12	0.27	671.00	3195.00	17880	20231220	-11.91	10200	20230822	54.41	15980	-1.44	20240412	11600	35.78	20240725	17880	-11.91	20231220	10200	54.41	20230822	0.24	N	138580	500	112 억	158515	N	N	1	N	00	N
65	20240821	090823	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15750	0	3	0.00	547640100	34769	43.97	15750	15760	15750	20450	11030	15750	15750.82	0.70	2255	15763	15756	15753	15746	15743	15755	15745	113	4700	500	11020	10	1	22556163	3553	23.47	4.93	12	0.15	671.00	3195.00	17880	20231220	-11.91	10200	20230822	54.41	15980	-1.44	20240412	11600	35.78	20240725	17880	-11.91	20231220	10200	54.41	20230822	0.24	N	138580	500	112 억	158515	N	N	1	N	00	N
66	20240820	160813	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	15750	0	3	0.00	1245298230	79065	39.02	15750	15760	15750	20450	11030	15750	15750.31	0.71	-2361	15770	15760	15750	15740	15730	15760	15740	113	4700	500	11020	10	1	22556163	3553	23.47	4.93	12	0.35	671.00	3195.00	17880	20231220	-11.91	10200	20230822	54.41	15980	-1.44	20240412	11600	35.78	20240725	17880	-11.91	20231220	10200	54.41	20230822	0.28	N	138580	500	112 억	160876	N	N	1	N	00	N
67	20240820	150826	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	15750	0	3	0.00	1219625730	77435	38.22	15750	15760	15750	20450	11030	15750	15750.32	0.71	-2312	15770	15760	15750	15740	15730	15760	15740	113	4700	500	11020	10	1	22556163	3553	23.47	4.93	12	0.34	671.00	3195.00	17880	20231220	-11.91	10200	20230822	54.41	15980	-1.44	20240412	11600	35.78	20240725	17880	-11.91	20231220	10200	54.41	20230822	0.28	N	138580	500	112 억	160876	N	N	0	N	00	N
68	20240820	140823	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	15750	0	3	0.00	1138355720	72275	35.67	15750	15760	15750	20450	11030	15750	15750.34	0.71	-2312	15770	15760	15750	15740	15730	15760	15740	113	4700	500	11020	10	1	22556163	3553	23.47	4.93	12	0.32	671.00	3195.00	17880	20231220	-11.91	10200	20230822	54.41	15980	-1.44	20240412	11600	35.78	20240725	17880	-11.91	20231220	10200	54.41	20230822	0.28	N	138580	500	112 억	160876	N	N	0	N	00	N
69	20240820	130824	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	15750	0	3	0.00	1102256720	69983	34.54	15750	15760	15750	20450	11030	15750	15750.35	0.71	-2312	15770	15760	15750	15740	15730	15760	15740	113	4700	500	11020	10	1	22556163	3553	23.47	4.93	12	0.31	671.00	3195.00	17880	20231220	-11.91	10200	20230822	54.41	15980	-1.44	20240412	11600	35.78	20240725	17880	-11.91	20231220	10200	54.41	20230822	0.28	N	138580	500	112 억	160876	N	N	0	N	00	N
70	20240820	120820	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	15750	0	3	0.00	990274010	62873	31.03	15750	15760	15750	20450	11030	15750	15750.39	0.71	-2312	15770	15760	15750	15740	15730	15760	15740	113	4700	500	11020	10	1	22556163	3553	23.47	4.93	12	0.28	671.00	3195.00	17880	20231220	-11.91	10200	20230822	54.41	15980	-1.44	20240412	11600	35.78	20240725	17880	-11.91	20231220	10200	54.41	20230822	0.28	N	138580	500	112 억	160876	N	N	0	N	00	N
71	20240820	110817	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	15750	0	3	0.00	701986000	44569	22.00	15750	15760	15750	20450	11030	15750	15750.54	0.71	-2312	15770	15760	15750	15740	15730	15760	15740	113	4700	500	11020	10	1	22556163	3553	23.47	4.93	12	0.20	671.00	3195.00	17880	20231220	-11.91	10200	20230822	54.41	15980	-1.44	20240412	11600	35.78	20240725	17880	-11.91	20231220	10200	54.41	20230822	0.28	N	138580	500	112 억	160876	N	N	0	N	00	N
72	20240820	100816	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	15750	0	3	0.00	255072410	16195	7.99	15750	15760	15750	20450	11030	15750	15750.07	0.71	-4618	15770	15760	15750	15740	15730	15760	15740	113	4700	500	11020	10	1	22556163	3553	23.47	4.93	12	0.07	671.00	3195.00	17880	20231220	-11.91	10200	20230822	54.41	15980	-1.44	20240412	11600	35.78	20240725	17880	-11.91	20231220	10200	54.41	20230822	0.28	N	138580	500	112 억	160876	N	N	0	N	00	N
73	20240820	090818	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	15750	0	3	0.00	32745370	2079	1.03	15750	15760	15750	20450	11030	15750	15750.54	0.71	106	15770	15760	15750	15740	15730	15760	15740	113	4700	500	11020	10	1	22556163	3553	23.47	4.93	12	0.01	671.00	3195.00	17880	20231220	-11.91	10200	20230822	54.41	15980	-1.44	20240412	11600	35.78	20240725	17880	-11.91	20231220	10200	54.41	20230822	0.28	N	138580	500	112 억	160876	N	N	0	N	00	N
74	20240819	160809	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	15750	10	2	0.06	3191159740	202609	52.26	15750	15760	15740	20450	11020	15740	15750.34	0.79	-16974	15753	15746	15743	15736	15733	15745	15735	113	4710	500	11010	10	1	22556163	3553	23.47	4.93	12	0.90	671.00	3195.00	17880	20231220	-11.91	10200	20230822	54.41	15980	-1.44	20240412	11600	35.78	20240725	17880	-11.91	20231220	10200	54.41	20230822	0.33	N	138580	500	112 억	177347	N	N	0	N	00	N
75	20240819	150816	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	15750	10	2	0.06	2226267470	141346	36.46	15750	15760	15740	20450	11020	15740	15750.48	0.79	-16940	15753	15746	15743	15736	15733	15745	15735	113	4710	500	11010	10	1	22556163	3553	23.47	4.93	12	0.63	671.00	3195.00	17880	20231220	-11.91	10200	20230822	54.41	15980	-1.44	20240412	11600	35.78	20240725	17880	-11.91	20231220	10200	54.41	20230822	0.33	N	138580	500	112 억	177347	N	N	0	N	00	N
76	20240819	140817	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	15750	10	2	0.06	2058999760	130726	33.72	15750	15760	15740	20450	11020	15740	15750.50	0.79	-16938	15753	15746	15743	15736	15733	15745	15735	113	4710	500	11010	10	1	22556163	3553	23.47	4.93	12	0.58	671.00	3195.00	17880	20231220	-11.91	10200	20230822	54.41	15980	-1.44	20240412	11600	35.78	20240725	17880	-11.91	20231220	10200	54.41	20230822	0.33	N	138580	500	112 억	177347	N	N	0	N	00	N
77	20240819	130813	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	15760	20	2	0.13	1923368210	122115	31.50	15750	15760	15740	20450	11020	15740	15750.47	0.79	-17636	15753	15746	15743	15736	15733	15745	15735	113	4710	500	11010	10	1	22556163	3555	23.49	4.93	12	0.54	671.00	3195.00	17880	20231220	-11.86	10200	20230822	54.51	15980	-1.38	20240412	11600	35.86	20240725	17880	-11.86	20231220	10200	54.51	20230822	0.33	N	138580	500	112 억	177347	N	N	0	N	00	N
78	20240819	120813	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	15760	20	2	0.13	1854613010	117750	30.37	15750	15760	15740	20450	11020	15740	15750.43	0.79	-17569	15753	15746	15743	15736	15733	15745	15735	113	4710	500	11010	10	1	22556163	3555	23.49	4.93	12	0.52	671.00	3195.00	17880	20231220	-11.86	10200	20230822	54.51	15980	-1.38	20240412	11600	35.86	20240725	17880	-11.86	20231220	10200	54.51	20230822	0.33	N	138580	500	112 억	177347	N	N	0	N	00	N
79	20240819	110815	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	15750	10	2	0.06	1486639400	94392	24.35	15750	15760	15740	20450	11020	15740	15749.63	0.79	-12836	15753	15746	15743	15736	15733	15745	15735	113	4710	500	11010	10	1	22556163	3553	23.47	4.93	12	0.42	671.00	3195.00	17880	20231220	-11.91	10200	20230822	54.41	15980	-1.44	20240412	11600	35.78	20240725	17880	-11.91	20231220	10200	54.41	20230822	0.33	N	138580	500	112 억	177347	N	N	0	N	00	N
80	20240819	100816	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	15750	10	2	0.06	1391300720	88339	22.78	15750	15760	15740	20450	11020	15740	15749.56	0.79	-12902	15753	15746	15743	15736	15733	15745	15735	113	4710	500	11010	10	1	22556163	3553	23.47	4.93	12	0.39	671.00	3195.00	17880	20231220	-11.91	10200	20230822	54.41	15980	-1.44	20240412	11600	35.78	20240725	17880	-11.91	20231220	10200	54.41	20230822	0.33	N	138580	500	112 억	177347	N	N	0	N	00	N
81	20240819	090815	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	15760	20	2	0.13	1158373230	73550	18.97	15750	15760	15740	20450	11020	15740	15749.47	0.79	-12900	15753	15746	15743	15736	15733	15745	15735	113	4710	500	11010	10	1	22556163	3555	23.49	4.93	12	0.33	671.00	3195.00	17880	20231220	-11.86	10200	20230822	54.51	15980	-1.38	20240412	11600	35.86	20240725	17880	-11.86	20231220	10200	54.51	20230822	0.33	N	138580	500	112 억	177347	N	N	0	N	00	N
82	20240816	160808	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	15740	0	3	0.00	6100511340	387550	149.48	15740	15750	15740	20450	11020	15740	15741.23	1.30	-46046	15780	15760	15750	15730	15720	15755	15725	113	4710	500	11010	10	1	22556163	3550	23.46	4.93	12	1.72	671.00	3195.00	17880	20231220	-11.97	10200	20230822	54.31	15980	-1.50	20240412	11600	35.69	20240725	17880	-11.97	20231220	10200	54.31	20230822	1.34	N	138580	500	112 억	292666	N	N	0	N	00	N
83	20240816	150809	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	15740	0	3	0.00	4271916840	271375	104.67	15740	15750	15740	20450	11020	15740	15741.75	1.30	-46417	15780	15760	15750	15730	15720	15755	15725	113	4710	500	11010	10	1	22556163	3550	23.46	4.93	12	1.20	671.00	3195.00	17880	20231220	-11.97	10200	20230822	54.31	15980	-1.50	20240412	11600	35.69	20240725	17880	-11.97	20231220	10200	54.31	20230822	1.34	N	138580	500	112 억	292666	N	N	0	N	00	N
84	20240816	140814	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	15740	0	3	0.00	3200238930	203289	78.41	15740	15750	15740	20450	11020	15740	15742.31	1.30	-30594	15780	15760	15750	15730	15720	15755	15725	113	4710	500	11010	10	1	22556163	3550	23.46	4.93	12	0.90	671.00	3195.00	17880	20231220	-11.97	10200	20230822	54.31	15980	-1.50	20240412	11600	35.69	20240725	17880	-11.97	20231220	10200	54.31	20230822	1.34	N	138580	500	112 억	292666	N	N	0	N	00	N
85	20240816	130815	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	15740	0	3	0.00	3104647920	197216	76.07	15740	15750	15740	20450	11020	15740	15742.37	1.30	-30426	15780	15760	15750	15730	15720	15755	15725	113	4710	500	11010	10	1	22556163	3550	23.46	4.93	12	0.87	671.00	3195.00	17880	20231220	-11.97	10200	20230822	54.31	15980	-1.50	20240412	11600	35.69	20240725	17880	-11.97	20231220	10200	54.31	20230822	1.34	N	138580	500	112 억	292666	N	N	0	N	00	N
86	20240816	120809	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	15740	0	3	0.00	3032873520	192656	74.31	15740	15750	15740	20450	11020	15740	15742.43	1.30	-30348	15780	15760	15750	15730	15720	15755	15725	113	4710	500	11010	10	1	22556163	3550	23.46	4.93	12	0.85	671.00	3195.00	17880	20231220	-11.97	10200	20230822	54.31	15980	-1.50	20240412	11600	35.69	20240725	17880	-11.97	20231220	10200	54.31	20230822	1.34	N	138580	500	112 억	292666	N	N	0	N	00	N
87	20240816	110814	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	15740	0	3	0.00	2882870390	183126	70.63	15740	15750	15740	20450	11020	15740	15742.55	1.30	-29581	15780	15760	15750	15730	15720	15755	15725	113	4710	500	11010	10	1	22556163	3550	23.46	4.93	12	0.81	671.00	3195.00	17880	20231220	-11.97	10200	20230822	54.31	15980	-1.50	20240412	11600	35.69	20240725	17880	-11.97	20231220	10200	54.31	20230822	1.34	N	138580	500	112 억	292666	N	N	0	N	00	N
88	20240816	100810	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	15750	10	2	0.06	2259073430	143511	55.35	15740	15750	15740	20450	11020	15740	15741.47	1.30	-18065	15780	15760	15750	15730	15720	15755	15725	113	4710	500	11010	10	1	22556163	3553	23.47	4.93	12	0.64	671.00	3195.00	17880	20231220	-11.91	10200	20230822	54.41	15980	-1.44	20240412	11600	35.78	20240725	17880	-11.91	20231220	10200	54.41	20230822	1.34	N	138580	500	112 억	292666	N	N	0	N	00	N
89	20240816	090811	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	15740	0	3	0.00	444286560	28226	10.89	15740	15750	15740	20450	11020	15740	15740.33	1.30	-3016	15780	15760	15750	15730	15720	15755	15725	113	4710	500	11010	10	1	22556163	3550	23.46	4.93	12	0.13	671.00	3195.00	17880	20231220	-11.97	10200	20230822	54.31	15980	-1.50	20240412	11600	35.69	20240725	17880	-11.97	20231220	10200	54.31	20230822	1.34	N	138580	500	112 억	292666	N	N	0	N	00	N
90	20240814	160811	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	15740	0	3	0.00	4075260040	258887	20.49	15740	15770	15740	20450	11020	15740	15741.46	1.34	4467	15760	15750	15740	15730	15720	15755	15735	113	4710	500	11010	10	1	22556163	3550	23.46	4.93	12	1.15	671.00	3195.00	17880	20231220	-11.97	10200	20230822	54.31	15980	-1.50	20240412	11600	35.69	20240725	17880	-11.97	20231220	10200	54.31	20230822	2.82	N	138580	500	112 억	303195	N	N	0	N	00	N
91	20240814	150814	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	15740	0	3	0.00	4034630230	256306	20.28	15740	15770	15740	20450	11020	15740	15741.46	1.34	4418	15760	15750	15740	15730	15720	15755	15735	113	4710	500	11010	10	1	22556163	3550	23.46	4.93	12	1.14	671.00	3195.00	17880	20231220	-11.97	10200	20230822	54.31	15980	-1.50	20240412	11600	35.69	20240725	17880	-11.97	20231220	10200	54.31	20230822	2.82	N	138580	500	112 억	303195	N	N	0	N	00	N
92	20240814	140817	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	15750	10	2	0.06	3757791420	238718	18.89	15740	15770	15740	20450	11020	15740	15741.55	1.34	9225	15760	15750	15740	15730	15720	15755	15735	113	4710	500	11010	10	1	22556163	3553	23.47	4.93	12	1.06	671.00	3195.00	17880	20231220	-11.91	10200	20230822	54.41	15980	-1.44	20240412	11600	35.78	20240725	17880	-11.91	20231220	10200	54.41	20230822	2.82	N	138580	500	112 억	303195	N	N	0	N	00	N
93	20240814	130814	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	15740	0	3	0.00	2705797930	171890	13.60	15740	15770	15740	20450	11020	15740	15741.45	1.34	-2054	15760	15750	15740	15730	15720	15755	15735	113	4710	500	11010	10	1	22556163	3550	23.46	4.93	12	0.76	671.00	3195.00	17880	20231220	-11.97	10200	20230822	54.31	15980	-1.50	20240412	11600	35.69	20240725	17880	-11.97	20231220	10200	54.31	20230822	2.82	N	138580	500	112 억	303195	N	N	0	N	00	N
94	20240814	120809	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	15750	10	2	0.06	1127404870	71611	5.67	15740	15770	15740	20450	11020	15740	15743.46	1.34	5995	15760	15750	15740	15730	15720	15755	15735	113	4710	500	11010	10	1	22556163	3553	23.47	4.93	12	0.32	671.00	3195.00	17880	20231220	-11.91	10200	20230822	54.41	15980	-1.44	20240412	11600	35.78	20240725	17880	-11.91	20231220	10200	54.41	20230822	2.82	N	138580	500	112 억	303195	N	N	0	N	00	N
95	20240814	110806	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	15740	0	3	0.00	985932930	62623	4.96	15740	15770	15740	20450	11020	15740	15743.94	1.34	7906	15760	15750	15740	15730	15720	15755	15735	113	4710	500	11010	10	1	22556163	3550	23.46	4.93	12	0.28	671.00	3195.00	17880	20231220	-11.97	10200	20230822	54.31	15980	-1.50	20240412	11600	35.69	20240725	17880	-11.97	20231220	10200	54.31	20230822	2.82	N	138580	500	112 억	303195	N	N	0	N	00	N
96	20240814	100805	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	15740	0	3	0.00	491161640	31189	2.47	15740	15770	15740	20450	11020	15740	15747.91	1.34	11936	15760	15750	15740	15730	15720	15755	15735	113	4710	500	11010	10	1	22556163	3550	23.46	4.93	12	0.14	671.00	3195.00	17880	20231220	-11.97	10200	20230822	54.31	15980	-1.50	20240412	11600	35.69	20240725	17880	-11.97	20231220	10200	54.31	20230822	2.82	N	138580	500	112 억	303195	N	N	0	N	00	N
97	20240814	090838	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	15750	10	2	0.06	302120620	19179	1.52	15740	15770	15740	20450	11020	15740	15752.68	1.34	16703	15760	15750	15740	15730	15720	15755	15735	113	4710	500	11010	10	1	22556163	3553	23.47	4.93	12	0.09	671.00	3195.00	17880	20231220	-11.91	10200	20230822	54.41	15980	-1.44	20240412	11600	35.78	20240725	17880	-11.91	20231220	10200	54.41	20230822	2.82	N	138580	500	112 억	303195	N	N	0	N	00	N
98	20240813	160758	54	100.00	KOSDAQ	출판.매체	N	N	N	N		N	15740	20	2	0.13	19886628810	1263485	42.96	15730	15750	15730	20400	11010	15720	15739.51	0.99	73954	15780	15750	15730	15700	15680	15740	15690	113	4680	500	11000	10	1	22556163	3550	23.46	4.93	12	5.60	671.00	3195.00	17880	20231220	-11.97	10200	20230822	54.31	15980	-1.50	20240412	11600	35.69	20240725	17880	-11.97	20231220	10200	54.31	20230822	2.66	N	138580	500	112 억	224251	N	N	0	N	01	N
99	20240813	150804	54	100.00	KOSDAQ	출판.매체	N	N	N	N		N	15740	20	2	0.13	19591329470	1244724	42.33	15730	15750	15730	20400	11010	15720	15739.50	0.99	75008	15780	15750	15730	15700	15680	15740	15690	113	4680	500	11000	10	1	22556163	3550	23.46	4.93	12	5.52	671.00	3195.00	17880	20231220	-11.97	10200	20230822	54.31	15980	-1.50	20240412	11600	35.69	20240725	17880	-11.97	20231220	10200	54.31	20230822	2.66	N	138580	500	112 억	224251	N	N	0	N	01	N
100	20240813	140805	54	100.00	KOSDAQ	출판.매체	N	N	N	N		N	15740	20	2	0.13	18772699900	1192722	40.56	15730	15750	15730	20400	11010	15720	15739.38	0.99	65696	15780	15750	15730	15700	15680	15740	15690	113	4680	500	11000	10	1	22556163	3550	23.46	4.93	12	5.29	671.00	3195.00	17880	20231220	-11.97	10200	20230822	54.31	15980	-1.50	20240412	11600	35.69	20240725	17880	-11.97	20231220	10200	54.31	20230822	2.66	N	138580	500	112 억	224251	N	N	0	N	01	N
101	20240813	130805	54	100.00	KOSDAQ	출판.매체	N	N	N	N		N	15740	20	2	0.13	18636652970	1184079	40.26	15730	15750	15730	20400	11010	15720	15739.37	0.99	66395	15780	15750	15730	15700	15680	15740	15690	113	4680	500	11000	10	1	22556163	3550	23.46	4.93	12	5.25	671.00	3195.00	17880	20231220	-11.97	10200	20230822	54.31	15980	-1.50	20240412	11600	35.69	20240725	17880	-11.97	20231220	10200	54.31	20230822	2.66	N	138580	500	112 억	224251	N	N	0	N	01	N
102	20240813	120759	54	100.00	KOSDAQ	출판.매체	N	N	N	N		N	15750	30	2	0.19	15403152210	978647	33.28	15730	15750	15730	20400	11010	15720	15739.23	0.99	66920	15780	15750	15730	15700	15680	15740	15690	113	4680	500	11000	10	1	22556163	3553	23.47	4.93	12	4.34	671.00	3195.00	17880	20231220	-11.91	10200	20230822	54.41	15980	-1.44	20240412	11600	35.78	20240725	17880	-11.91	20231220	10200	54.41	20230822	2.66	N	138580	500	112 억	224251	N	N	0	N	01	N
103	20240813	110758	54	100.00	KOSDAQ	출판.매체	N	N	N	N		N	15750	30	2	0.19	9458752360	600986	20.44	15730	15750	15730	20400	11010	15720	15738.72	0.99	67385	15780	15750	15730	15700	15680	15740	15690	113	4680	500	11000	10	1	22556163	3553	23.47	4.93	12	2.66	671.00	3195.00	17880	20231220	-11.91	10200	20230822	54.41	15980	-1.44	20240412	11600	35.78	20240725	17880	-11.91	20231220	10200	54.41	20230822	2.66	N	138580	500	112 억	224251	N	N	0	N	01	N
104	20240813	100800	54	100.00	KOSDAQ	출판.매체	N	N	N	N		N	15740	20	2	0.13	3059551960	194428	6.61	15730	15750	15730	20400	11010	15720	15736.17	0.99	19997	15780	15750	15730	15700	15680	15740	15690	113	4680	500	11000	10	1	22556163	3550	23.46	4.93	12	0.86	671.00	3195.00	17880	20231220	-11.97	10200	20230822	54.31	15980	-1.50	20240412	11600	35.69	20240725	17880	-11.97	20231220	10200	54.31	20230822	2.66	N	138580	500	112 억	224251	N	N	0	N	01	N
105	20240813	090804	54	100.00	KOSDAQ	출판.매체	N	N	N	N		N	15730	10	2	0.06	960942330	61089	2.08	15730	15740	15730	20400	11010	15720	15730.20	0.99	-328	15780	15750	15730	15700	15680	15740	15690	113	4680	500	11000	10	1	22556163	3548	23.44	4.92	12	0.27	671.00	3195.00	17880	20231220	-12.02	10200	20230822	54.22	15980	-1.56	20240412	11600	35.60	20240725	17880	-12.02	20231220	10200	54.22	20230822	2.66	N	138580	500	112 억	224251	N	N	0	N	01	N
106	20240812	160753	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15720	1050	2	7.16	45971022430	2923168	2151.33	15730	15760	15710	19070	10270	14670	15726.45	1.94	-61571	15103	14886	14623	14406	14143	14995	14515	113	4400	500	10260	10	1	22556163	3546	23.43	4.92	12	12.96	671.00	3195.00	17880	20231220	-12.08	10200	20230822	54.12	15980	-1.63	20240412	11600	35.52	20240725	17880	-12.08	20231220	10200	54.12	20230822	2.65	N	138580	500	112 억	437072	N	N	1	N	00	N
107	20240812	150754	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15720	1050	2	7.16	45096605270	2867556	2110.41	15730	15760	15710	19070	10270	14670	15726.50	1.94	-74356	15103	14886	14623	14406	14143	14995	14515	113	4400	500	10260	10	1	22556163	3546	23.43	4.92	12	12.71	671.00	3195.00	17880	20231220	-12.08	10200	20230822	54.12	15980	-1.63	20240412	11600	35.52	20240725	17880	-12.08	20231220	10200	54.12	20230822	2.65	N	138580	500	112 억	437072	N	N	1	N	00	N
108	20240812	140754	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15720	1050	2	7.16	42742053510	2717778	2000.18	15730	15760	15710	19070	10270	14670	15726.84	1.94	-56571	15103	14886	14623	14406	14143	14995	14515	113	4400	500	10260	10	1	22556163	3546	23.43	4.92	12	12.05	671.00	3195.00	17880	20231220	-12.08	10200	20230822	54.12	15980	-1.63	20240412	11600	35.52	20240725	17880	-12.08	20231220	10200	54.12	20230822	2.65	N	138580	500	112 억	437072	N	N	1	N	00	N
109	20240812	130751	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15720	1050	2	7.16	41100148080	2613336	1923.31	15730	15760	15710	19070	10270	14670	15727.08	1.94	-64108	15103	14886	14623	14406	14143	14995	14515	113	4400	500	10260	10	1	22556163	3546	23.43	4.92	12	11.59	671.00	3195.00	17880	20231220	-12.08	10200	20230822	54.12	15980	-1.63	20240412	11600	35.52	20240725	17880	-12.08	20231220	10200	54.12	20230822	2.65	N	138580	500	112 억	437072	N	N	1	N	00	N
110	20240812	120750	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15730	1060	2	7.23	28232810640	1794893	1320.97	15730	15760	15720	19070	10270	14670	15729.52	1.94	-83003	15103	14886	14623	14406	14143	14995	14515	113	4400	500	10260	10	1	22556163	3548	23.44	4.92	12	7.96	671.00	3195.00	17880	20231220	-12.02	10200	20230822	54.22	15980	-1.56	20240412	11600	35.60	20240725	17880	-12.02	20231220	10200	54.22	20230822	2.65	N	138580	500	112 억	437072	N	N	1	N	00	N
111	20240812	110752	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15730	1060	2	7.23	27092900190	1722428	1267.64	15730	15760	15720	19070	10270	14670	15729.48	1.94	-84726	15103	14886	14623	14406	14143	14995	14515	113	4400	500	10260	10	1	22556163	3548	23.44	4.92	12	7.64	671.00	3195.00	17880	20231220	-12.02	10200	20230822	54.22	15980	-1.56	20240412	11600	35.60	20240725	17880	-12.02	20231220	10200	54.22	20230822	2.65	N	138580	500	112 억	437072	N	N	1	N	00	N
112	20240812	100747	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15720	1050	2	7.16	21832421690	1387946	1021.47	15730	15760	15720	19070	10270	14670	15730.02	1.94	-107405	15103	14886	14623	14406	14143	14995	14515	113	4400	500	10260	10	1	22556163	3546	23.43	4.92	12	6.15	671.00	3195.00	17880	20231220	-12.08	10200	20230822	54.12	15980	-1.63	20240412	11600	35.52	20240725	17880	-12.08	20231220	10200	54.12	20230822	2.65	N	138580	500	112 억	437072	N	N	1	N	00	N
113	20240812	090744	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	15730	1060	2	7.23	9655072860	613705	451.66	15730	15760	15730	19070	10270	14670	15732.43	1.94	-78275	15103	14886	14623	14406	14143	14995	14515	113	4400	500	10260	10	1	22556163	3548	23.44	4.92	12	2.72	671.00	3195.00	17880	20231220	-12.02	10200	20230822	54.22	15980	-1.56	20240412	11600	35.60	20240725	17880	-12.02	20231220	10200	54.22	20230822	2.65	N	138580	500	112 억	437072	N	N	1	N	00	N
114	20240809	160741	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	14670	320	2	2.23	1983392080	135633	125.95	14520	14840	14360	18650	10050	14350	14623.22	1.87	15144	14843	14596	14393	14146	13943	14495	14045	113	4300	500	10040	10	1	22556163	3309	21.86	4.59	12	0.60	671.00	3195.00	17880	20231220	-17.95	10160	20230803	44.39	15980	-8.20	20240412	11600	26.47	20240725	17880	-17.95	20231220	10200	43.82	20230822	2.33	N	138580	500	112 억	421758	N	N	1	N	00	N
115	20240809	150800	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	14690	340	2	2.37	1880354390	128611	119.43	14520	14840	14360	18650	10050	14350	14620.48	1.87	15738	14843	14596	14393	14146	13943	14495	14045	113	4300	500	10040	10	1	22556163	3314	21.89	4.60	12	0.57	671.00	3195.00	17880	20231220	-17.84	10160	20230803	44.59	15980	-8.07	20240412	11600	26.64	20240725	17880	-17.84	20231220	10200	44.02	20230822	2.33	N	138580	500	112 억	421758	N	N	0	N	00	N
116	20240809	140801	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	14600	250	2	1.74	1734632820	118674	110.20	14520	14840	14360	18650	10050	14350	14616.79	1.87	12464	14843	14596	14393	14146	13943	14495	14045	113	4300	500	10040	10	1	22556163	3293	21.76	4.57	12	0.53	671.00	3195.00	17880	20231220	-18.34	10160	20230803	43.70	15980	-8.64	20240412	11600	25.86	20240725	17880	-18.34	20231220	10200	43.14	20230822	2.33	N	138580	500	112 억	421758	N	N	0	N	00	N
117	20240809	130757	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	14730	380	2	2.65	1454455670	99487	92.39	14520	14840	14360	18650	10050	14350	14619.56	1.87	12506	14843	14596	14393	14146	13943	14495	14045	113	4300	500	10040	10	1	22556163	3323	21.95	4.61	12	0.44	671.00	3195.00	17880	20231220	-17.62	10160	20230803	44.98	15980	-7.82	20240412	11600	26.98	20240725	17880	-17.62	20231220	10200	44.41	20230822	2.33	N	138580	500	112 억	421758	N	N	0	N	00	N
118	20240809	120756	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	14500	150	2	1.05	471206040	32572	30.25	14520	14610	14360	18650	10050	14350	14466.60	1.87	7710	14843	14596	14393	14146	13943	14495	14045	113	4300	500	10040	10	1	22556163	3271	21.61	4.54	12	0.14	671.00	3195.00	17880	20231220	-18.90	10160	20230803	42.72	15980	-9.26	20240412	11600	25.00	20240725	17880	-18.90	20231220	10200	42.16	20230822	2.33	N	138580	500	112 억	421758	N	N	0	N	00	N
119	20240809	110749	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	14520	170	2	1.18	430667560	29781	27.66	14520	14610	14360	18650	10050	14350	14461.15	1.87	6303	14843	14596	14393	14146	13943	14495	14045	113	4300	500	10040	10	1	22556163	3275	21.64	4.54	12	0.13	671.00	3195.00	17880	20231220	-18.79	10160	20230803	42.91	15980	-9.14	20240412	11600	25.17	20240725	17880	-18.79	20231220	10200	42.35	20230822	2.33	N	138580	500	112 억	421758	N	N	0	N	00	N
120	20240809	100758	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	14430	80	2	0.56	212788620	14704	13.65	14520	14610	14430	18650	10050	14350	14471.48	1.87	310	14843	14596	14393	14146	13943	14495	14045	113	4300	500	10040	10	1	22556163	3255	21.51	4.52	12	0.07	671.00	3195.00	17880	20231220	-19.30	10160	20230803	42.03	15980	-9.70	20240412	11600	24.40	20240725	17880	-19.30	20231220	10200	41.47	20230822	2.33	N	138580	500	112 억	421758	N	N	0	N	00	N
121	20240809	090750	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	14430	80	2	0.56	34780850	2392	2.22	14520	14610	14430	18650	10050	14350	14540.49	1.87	-479	14843	14596	14393	14146	13943	14495	14045	113	4300	500	10040	10	1	22556163	3255	21.51	4.52	12	0.01	671.00	3195.00	17880	20231220	-19.30	10160	20230803	42.03	15980	-9.70	20240412	11600	24.40	20240725	17880	-19.30	20231220	10200	41.47	20230822	2.33	N	138580	500	112 억	421758	N	N	0	N	00	N
122	20240808	160738	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	14350	-50	5	-0.35	1540804630	107203	53.17	14400	14640	14190	18720	10080	14400	14372.79	1.82	11596	15106	14752	14076	13722	13046	14930	13900	113	4320	500	10080	10	1	22556163	3237	21.39	4.49	12	0.48	671.00	3195.00	17880	20231220	-19.74	10160	20230803	41.24	15980	-10.20	20240412	11600	23.71	20240725	17880	-19.74	20231220	10200	40.69	20230822	2.11	N	138580	500	112 억	410220	N	N	1	N	00	N
123	20240808	150747	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	14330	-70	5	-0.49	1409607450	98048	48.63	14400	14640	14190	18720	10080	14400	14376.71	1.82	11049	15106	14752	14076	13722	13046	14930	13900	113	4320	500	10080	10	1	22556163	3232	21.36	4.49	12	0.43	671.00	3195.00	17880	20231220	-19.85	10160	20230803	41.04	15980	-10.33	20240412	11600	23.53	20240725	17880	-19.85	20231220	10200	40.49	20230822	2.11	N	138580	500	112 억	410220	N	N	1	N	00	N
124	20240808	140749	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	14320	-80	5	-0.56	1164986280	80973	40.16	14400	14640	14190	18720	10080	14400	14387.34	1.82	9557	15106	14752	14076	13722	13046	14930	13900	113	4320	500	10080	10	1	22556163	3230	21.34	4.48	12	0.36	671.00	3195.00	17880	20231220	-19.91	10160	20230803	40.94	15980	-10.39	20240412	11600	23.45	20240725	17880	-19.91	20231220	10200	40.39	20230822	2.11	N	138580	500	112 억	410220	N	N	1	N	00	N
125	20240808	130749	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	14290	-110	5	-0.76	855790200	59488	29.51	14400	14640	14190	18720	10080	14400	14385.93	1.82	1285	15106	14752	14076	13722	13046	14930	13900	113	4320	500	10080	10	1	22556163	3223	21.30	4.47	12	0.26	671.00	3195.00	17880	20231220	-20.08	10160	20230803	40.65	15980	-10.58	20240412	11600	23.19	20240725	17880	-20.08	20231220	10200	40.10	20230822	2.11	N	138580	500	112 억	410220	N	N	1	N	00	N
126	20240808	120753	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	14320	-80	5	-0.56	758928560	52718	26.15	14400	14640	14190	18720	10080	14400	14396.00	1.82	1493	15106	14752	14076	13722	13046	14930	13900	113	4320	500	10080	10	1	22556163	3230	21.34	4.48	12	0.23	671.00	3195.00	17880	20231220	-19.91	10160	20230803	40.94	15980	-10.39	20240412	11600	23.45	20240725	17880	-19.91	20231220	10200	40.39	20230822	2.11	N	138580	500	112 억	410220	N	N	1	N	00	N
127	20240808	110747	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	14350	-50	5	-0.35	521736680	36118	17.91	14400	14640	14190	18720	10080	14400	14445.34	1.82	-866	15106	14752	14076	13722	13046	14930	13900	113	4320	500	10080	10	1	22556163	3237	21.39	4.49	12	0.16	671.00	3195.00	17880	20231220	-19.74	10160	20230803	41.24	15980	-10.20	20240412	11600	23.71	20240725	17880	-19.74	20231220	10200	40.69	20230822	2.11	N	138580	500	112 억	410220	N	N	1	N	00	N
128	20240808	100745	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	14390	-10	5	-0.07	458307090	31706	15.73	14400	14640	14190	18720	10080	14400	14454.90	1.82	603	15106	14752	14076	13722	13046	14930	13900	113	4320	500	10080	10	1	22556163	3246	21.45	4.50	12	0.14	671.00	3195.00	17880	20231220	-19.52	10160	20230803	41.63	15980	-9.95	20240412	11600	24.05	20240725	17880	-19.52	20231220	10200	41.08	20230822	2.11	N	138580	500	112 억	410220	N	N	1	N	00	N
129	20240808	090741	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	14640	240	2	1.67	87159930	5999	2.98	14400	14640	14190	18720	10080	14400	14529.08	1.82	-516	15106	14752	14076	13722	13046	14930	13900	113	4320	500	10080	10	1	22556163	3302	21.82	4.58	12	0.03	671.00	3195.00	17880	20231220	-18.12	10160	20230803	44.09	15980	-8.39	20240412	11600	26.21	20240725	17880	-18.12	20231220	10200	43.53	20230822	2.11	N	138580	500	112 억	410220	N	N	1	N	00	N
130	20240807	160728	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	14400	890	2	6.59	2841515680	201065	143.81	13530	14430	13400	17560	9460	13510	14132.27	1.74	17810	14576	14042	13366	12832	12156	14310	13100	113	4050	500	9450	10	1	22556163	3248	21.46	4.51	12	0.89	671.00	3195.00	17880	20231220	-19.46	10160	20230803	41.73	15980	-9.89	20240412	11600	24.14	20240725	17880	-19.46	20231220	10200	41.18	20230822	2.12	N	138580	500	112 억	392761	N	N	1	N	00	N
131	20240807	150740	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	14300	790	2	5.85	2440669270	173175	123.86	13530	14320	13400	17560	9460	13510	14093.66	1.74	16060	14576	14042	13366	12832	12156	14310	13100	113	4050	500	9450	10	1	22556163	3226	21.31	4.48	12	0.77	671.00	3195.00	17880	20231220	-20.02	10160	20230803	40.75	15980	-10.51	20240412	11600	23.28	20240725	17880	-20.02	20231220	10200	40.20	20230822	2.12	N	138580	500	112 억	392761	N	N	0	N	00	N
132	20240807	140745	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	14100	590	2	4.37	1408373920	100653	71.99	13530	14200	13400	17560	9460	13510	13992.37	1.74	5962	14576	14042	13366	12832	12156	14310	13100	113	4050	500	9450	10	1	22556163	3180	21.01	4.41	12	0.45	671.00	3195.00	17880	20231220	-21.14	10160	20230803	38.78	15980	-11.76	20240412	11600	21.55	20240725	17880	-21.14	20231220	10200	38.24	20230822	2.12	N	138580	500	112 억	392761	N	N	0	N	00	N
133	20240807	130739	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	13930	420	2	3.11	990443720	71027	50.80	13530	14200	13400	17560	9460	13510	13944.61	1.74	-7078	14576	14042	13366	12832	12156	14310	13100	113	4050	500	9450	10	1	22556163	3142	20.76	4.36	12	0.31	671.00	3195.00	17880	20231220	-22.09	10160	20230803	37.11	15980	-12.83	20240412	11600	20.09	20240725	17880	-22.09	20231220	10200	36.57	20230822	2.12	N	138580	500	112 억	392761	N	N	0	N	00	N
134	20240807	120742	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	13970	460	2	3.40	971165820	69643	49.81	13530	14200	13400	17560	9460	13510	13944.92	1.74	-7499	14576	14042	13366	12832	12156	14310	13100	113	4050	500	9450	10	1	22556163	3151	20.82	4.37	12	0.31	671.00	3195.00	17880	20231220	-21.87	10160	20230803	37.50	15980	-12.58	20240412	11600	20.43	20240725	17880	-21.87	20231220	10200	36.96	20230822	2.12	N	138580	500	112 억	392761	N	N	0	N	00	N
135	20240807	110741	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	13740	230	2	1.70	604865180	43531	31.14	13530	14100	13400	17560	9460	13510	13895.04	1.74	-7523	14576	14042	13366	12832	12156	14310	13100	113	4050	500	9450	10	1	22556163	3099	20.48	4.30	12	0.19	671.00	3195.00	17880	20231220	-23.15	10160	20230803	35.24	15980	-14.02	20240412	11600	18.45	20240725	17880	-23.15	20231220	10200	34.71	20230822	2.12	N	138580	500	112 억	392761	N	N	0	N	00	N
136	20240807	100734	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	13520	10	2	0.07	61739210	4561	3.26	13530	13790	13400	17560	9460	13510	13536.33	1.74	1515	14576	14042	13366	12832	12156	14310	13100	113	4050	500	9450	10	1	22556163	3050	20.15	4.23	12	0.02	671.00	3195.00	17880	20231220	-24.38	10160	20230803	33.07	15980	-15.39	20240412	11600	16.55	20240725	17880	-24.38	20231220	10200	32.55	20230822	2.12	N	138580	500	112 억	392761	N	N	0	N	00	N
137	20240807	090802	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	13650	140	2	1.04	9851060	727	0.52	13530	13790	13400	17560	9460	13510	13550.29	1.74	-280	14576	14042	13366	12832	12156	14310	13100	113	4050	500	9450	10	1	22556163	3079	20.34	4.27	12	0.00	671.00	3195.00	17880	20231220	-23.66	10160	20230803	34.35	15980	-14.58	20240412	11600	17.67	20240725	17880	-23.66	20231220	10200	33.82	20230822	2.12	N	138580	500	112 억	392761	N	N	0	N	00	N
138	20240806	160726	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	13510	740	2	5.79	1897843930	139602	127.52	12710	13900	12690	16600	8940	12770	13594.68	1.76	-3398	14896	13832	12986	11922	11076	13410	11500	113	3830	500	8930	10	1	22556163	3047	20.13	4.23	12	0.62	671.00	3195.00	17880	20231220	-24.44	10110	20230731	33.63	15980	-15.46	20240412	11600	16.47	20240725	17880	-24.44	20231220	10200	32.45	20230822	2.15	N	138580	500	112 억	396128	N	N	1	N	00	N
139	20240806	150738	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	13600	830	2	6.50	1807064130	132905	121.40	12710	13900	12690	16600	8940	12770	13596.66	1.76	-4875	14896	13832	12986	11922	11076	13410	11500	113	3830	500	8930	10	1	22556163	3068	20.27	4.26	12	0.59	671.00	3195.00	17880	20231220	-23.94	10110	20230731	34.52	15980	-14.89	20240412	11600	17.24	20240725	17880	-23.94	20231220	10200	33.33	20230822	2.15	N	138580	500	112 억	396128	N	N	1	N	00	N
140	20240806	140734	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	13560	790	2	6.19	1701946350	125210	114.37	12710	13900	12690	16600	8940	12770	13592.74	1.76	-9887	14896	13832	12986	11922	11076	13410	11500	113	3830	500	8930	10	1	22556163	3059	20.21	4.24	12	0.56	671.00	3195.00	17880	20231220	-24.16	10110	20230731	34.12	15980	-15.14	20240412	11600	16.90	20240725	17880	-24.16	20231220	10200	32.94	20230822	2.15	N	138580	500	112 억	396128	N	N	1	N	00	N
141	20240806	130736	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	13460	690	2	5.40	1287717450	94671	86.48	12710	13900	12690	16600	8940	12770	13602.03	1.76	-15757	14896	13832	12986	11922	11076	13410	11500	113	3830	500	8930	10	1	22556163	3036	20.06	4.21	12	0.42	671.00	3195.00	17880	20231220	-24.72	10110	20230731	33.14	15980	-15.77	20240412	11600	16.03	20240725	17880	-24.72	20231220	10200	31.96	20230822	2.15	N	138580	500	112 억	396128	N	N	1	N	00	N
142	20240806	120737	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	13520	750	2	5.87	1239709750	91132	83.24	12710	13900	12690	16600	8940	12770	13603.45	1.76	-17639	14896	13832	12986	11922	11076	13410	11500	113	3830	500	8930	10	1	22556163	3050	20.15	4.23	12	0.40	671.00	3195.00	17880	20231220	-24.38	10110	20230731	33.73	15980	-15.39	20240412	11600	16.55	20240725	17880	-24.38	20231220	10200	32.55	20230822	2.15	N	138580	500	112 억	396128	N	N	1	N	00	N
143	20240806	110727	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	13430	660	2	5.17	831567990	61108	55.82	12710	13900	12690	16600	8940	12770	13608.17	1.76	-13100	14896	13832	12986	11922	11076	13410	11500	113	3830	500	8930	10	1	22556163	3029	20.01	4.20	12	0.27	671.00	3195.00	17880	20231220	-24.89	10110	20230731	32.84	15980	-15.96	20240412	11600	15.78	20240725	17880	-24.89	20231220	10200	31.67	20230822	2.15	N	138580	500	112 억	396128	N	N	1	N	00	N
144	20240806	100727	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	13540	770	2	6.03	582666130	42695	39.00	12710	13900	12690	16600	8940	12770	13647.17	1.76	-9984	14896	13832	12986	11922	11076	13410	11500	113	3830	500	8930	10	1	22556163	3054	20.18	4.24	12	0.19	671.00	3195.00	17880	20231220	-24.27	10110	20230731	33.93	15980	-15.27	20240412	11600	16.72	20240725	17880	-24.27	20231220	10200	32.75	20230822	2.15	N	138580	500	112 억	396128	N	N	1	N	00	N
145	20240806	090731	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	13110	340	2	2.66	44771260	3384	3.09	12710	13510	12690	16600	8940	12770	13230.28	1.76	-661	14896	13832	12986	11922	11076	13410	11500	113	3830	500	8930	10	1	22556163	2957	19.54	4.10	12	0.02	671.00	3195.00	17880	20231220	-26.68	10110	20230731	29.67	15980	-17.96	20240412	11600	13.02	20240725	17880	-26.68	20231220	10200	28.53	20230822	2.15	N	138580	500	112 억	396128	N	N	1	N	00	N
146	20240805	160718	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	12770	-1000	5	-7.26	1417985010	109317	167.04	13720	14050	12140	17900	9640	13770	12972.45	1.78	-5995	14290	14030	13840	13580	13390	13935	13485	113	4130	500	9630	10	1	22556163	2880	19.03	4.00	12	0.48	671.00	3195.00	17880	20231220	-28.58	9840	20230728	29.78	15980	-20.09	20240412	11600	10.09	20240725	17880	-28.58	20231220	10200	25.20	20230822	2.18	N	138580	500	112 억	402095	N	N	1	N	00	N
147	20240805	150731	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	12970	-800	5	-5.81	1302552930	100320	153.30	13720	14050	12140	17900	9640	13770	12983.98	1.78	-8993	14290	14030	13840	13580	13390	13935	13485	113	4130	500	9630	10	1	22556163	2926	19.33	4.06	12	0.44	671.00	3195.00	17880	20231220	-27.46	9840	20230728	31.81	15980	-18.84	20240412	11600	11.81	20240725	17880	-27.46	20231220	10200	27.16	20230822	2.18	N	138580	500	112 억	402095	N	N	0	N	00	N
148	20240805	140732	58	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	12860	-910	5	-6.61	906205820	68455	104.60	13720	14050	12850	17900	9640	13770	13237.98	1.78	-8367	14290	14030	13840	13580	13390	13935	13485	113	4130	500	9630	10	1	22556163	2901	19.17	4.03	12	0.30	671.00	3195.00	17880	20231220	-28.08	9840	20230728	30.69	15980	-19.52	20240412	11600	10.86	20240725	17880	-28.08	20231220	10200	26.08	20230822	2.18	N	138580	500	112 억	402095	N	N	0	N	00	N
149	20240805	130730	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	12920	-850	5	-6.17	764121110	57447	87.78	13720	14050	12920	17900	9640	13770	13301.32	1.78	-10737	14290	14030	13840	13580	13390	13935	13485	113	4130	500	9630	10	1	22556163	2914	19.25	4.04	12	0.25	671.00	3195.00	17880	20231220	-27.74	9840	20230728	31.30	15980	-19.15	20240412	11600	11.38	20240725	17880	-27.74	20231220	10200	26.67	20230822	2.18	N	138580	500	112 억	402095	N	N	0	N	00	N
150	20240805	120725	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	13000	-770	5	-5.59	673362190	50464	77.11	13720	14050	12990	17900	9640	13770	13343.42	1.78	-7214	14290	14030	13840	13580	13390	13935	13485	113	4130	500	9630	10	1	22556163	2932	19.37	4.07	12	0.22	671.00	3195.00	17880	20231220	-27.29	9840	20230728	32.11	15980	-18.65	20240412	11600	12.07	20240725	17880	-27.29	20231220	10200	27.45	20230822	2.18	N	138580	500	112 억	402095	N	N	0	N	00	N
151	20240805	110726	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	13280	-490	5	-3.56	481192690	35789	54.69	13720	14050	13250	17900	9640	13770	13445.27	1.78	-7508	14290	14030	13840	13580	13390	13935	13485	113	4130	500	9630	10	1	22556163	2995	19.79	4.16	12	0.16	671.00	3195.00	17880	20231220	-25.73	9840	20230728	34.96	15980	-16.90	20240412	11600	14.48	20240725	17880	-25.73	20231220	10200	30.20	20230822	2.18	N	138580	500	112 억	402095	N	N	0	N	00	N
152	20240805	100725	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	13470	-300	5	-2.18	413865650	30741	46.97	13720	14050	13250	17900	9640	13770	13462.99	1.78	-5311	14290	14030	13840	13580	13390	13935	13485	113	4130	500	9630	10	1	22556163	3038	20.07	4.22	12	0.14	671.00	3195.00	17880	20231220	-24.66	9840	20230728	36.89	15980	-15.71	20240412	11600	16.12	20240725	17880	-24.66	20231220	10200	32.06	20230822	2.18	N	138580	500	112 억	402095	N	N	0	N	00	N
153	20240805	090719	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	14050	280	2	2.03	72082490	5311	8.12	13720	14050	13250	17900	9640	13770	13572.30	1.78	28	14290	14030	13840	13580	13390	13935	13485	113	4130	500	9630	10	1	22556163	3169	20.94	4.40	12	0.02	671.00	3195.00	17880	20231220	-21.42	9840	20230728	42.78	15980	-12.08	20240412	11600	21.12	20240725	17880	-21.42	20231220	10200	37.75	20230822	2.18	N	138580	500	112 억	402095	Y	N	0	N	00	N
154	20240802	160713	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	13770	-250	5	-1.78	903062040	65415	45.82	14030	14100	13650	18220	9820	14020	13804.97	1.77	4070	14640	14330	14070	13760	13500	14485	13915	113	4200	500	9810	10	1	22556163	3106	20.52	4.31	12	0.29	671.00	3195.00	17880	20231220	-22.99	9820	20230727	40.22	15980	-13.83	20240412	11600	18.71	20240725	17880	-22.99	20231220	10160	35.53	20230803	2.22	N	138580	500	112 억	398647	N	N	0	N	00	N
155	20240802	150712	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	13730	-290	5	-2.07	829467640	60040	42.06	14030	14100	13680	18220	9820	14020	13815.08	1.77	4525	14640	14330	14070	13760	13500	14485	13915	113	4200	500	9810	10	1	22556163	3097	20.46	4.30	12	0.27	671.00	3195.00	17880	20231220	-23.21	9820	20230727	39.82	15980	-14.08	20240412	11600	18.36	20240725	17880	-23.21	20231220	10160	35.14	20230803	2.22	N	138580	500	112 억	398647	N	N	0	N	00	N
156	20240802	140715	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	13770	-250	5	-1.78	721145480	52141	36.52	14030	14100	13680	18220	9820	14020	13830.50	1.77	4911	14640	14330	14070	13760	13500	14485	13915	113	4200	500	9810	10	1	22556163	3106	20.52	4.31	12	0.23	671.00	3195.00	17880	20231220	-22.99	9820	20230727	40.22	15980	-13.83	20240412	11600	18.71	20240725	17880	-22.99	20231220	10160	35.53	20230803	2.22	N	138580	500	112 억	398647	N	N	0	N	00	N
157	20240802	130713	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	13850	-170	5	-1.21	640514360	46319	32.44	14030	14100	13680	18220	9820	14020	13828.12	1.77	3198	14640	14330	14070	13760	13500	14485	13915	113	4200	500	9810	10	1	22556163	3124	20.64	4.33	12	0.21	671.00	3195.00	17880	20231220	-22.54	9820	20230727	41.04	15980	-13.33	20240412	11600	19.40	20240725	17880	-22.54	20231220	10160	36.32	20230803	2.22	N	138580	500	112 억	398647	N	N	0	N	00	N
158	20240802	120714	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	13730	-290	5	-2.07	520735450	37585	26.33	14030	14100	13680	18220	9820	14020	13854.65	1.77	-581	14640	14330	14070	13760	13500	14485	13915	113	4200	500	9810	10	1	22556163	3097	20.46	4.30	12	0.17	671.00	3195.00	17880	20231220	-23.21	9820	20230727	39.82	15980	-14.08	20240412	11600	18.36	20240725	17880	-23.21	20231220	10160	35.14	20230803	2.22	N	138580	500	112 억	398647	N	N	0	N	00	N
159	20240802	110716	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	13920	-100	5	-0.71	373276600	26865	18.82	14030	14100	13800	18220	9820	14020	13894.30	1.77	-1881	14640	14330	14070	13760	13500	14485	13915	113	4200	500	9810	10	1	22556163	3140	20.75	4.36	12	0.12	671.00	3195.00	17880	20231220	-22.15	9820	20230727	41.75	15980	-12.89	20240412	11600	20.00	20240725	17880	-22.15	20231220	10160	37.01	20230803	2.22	N	138580	500	112 억	398647	N	N	0	N	00	N
160	20240802	100710	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	13880	-140	5	-1.00	325043720	23400	16.39	14030	14100	13800	18220	9820	14020	13890.48	1.77	-465	14640	14330	14070	13760	13500	14485	13915	113	4200	500	9810	10	1	22556163	3131	20.69	4.34	12	0.10	671.00	3195.00	17880	20231220	-22.37	9820	20230727	41.34	15980	-13.14	20240412	11600	19.66	20240725	17880	-22.37	20231220	10160	36.61	20230803	2.22	N	138580	500	112 억	398647	N	N	0	N	00	N
161	20240802	090717	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	14000	-20	5	-0.14	6441030	460	0.32	14030	14060	13940	18220	9820	14020	14000.07	1.77	-262	14640	14330	14070	13760	13500	14485	13915	113	4200	500	9810	10	1	22556163	3158	20.86	4.38	12	0.00	671.00	3195.00	17880	20231220	-21.70	9820	20230727	42.57	15980	-12.39	20240412	11600	20.69	20240725	17880	-21.70	20231220	10160	37.80	20230803	2.22	N	138580	500	112 억	398647	N	N	0	N	00	N
162	20240801	160710	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	14020	300	2	2.19	2028445840	142763	228.02	13850	14380	13810	17830	9610	13720	14208.49	1.71	12695	14226	13972	13746	13492	13266	14100	13620	113	4110	500	9600	10	1	22556163	3162	20.89	4.39	12	0.63	671.00	3195.00	17880	20231220	-21.59	9640	20230726	45.44	15980	-12.27	20240412	11600	20.86	20240725	17880	-21.59	20231220	10160	37.99	20230803	2.31	N	138580	500	112 억	385906	N	N	0	N	00	N
163	20240801	150729	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	14030	310	2	2.26	1982145490	139460	222.75	13850	14380	13810	17830	9610	13720	14213.00	1.71	12819	14226	13972	13746	13492	13266	14100	13620	113	4110	500	9600	10	1	22556163	3165	20.91	4.39	12	0.62	671.00	3195.00	17880	20231220	-21.53	9640	20230726	45.54	15980	-12.20	20240412	11600	20.95	20240725	17880	-21.53	20231220	10160	38.09	20230803	2.31	N	138580	500	112 억	385906	N	N	0	N	00	N
164	20240801	140722	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	14190	470	2	3.43	1834283530	129000	206.04	13850	14380	13810	17830	9610	13720	14219.25	1.71	19706	14226	13972	13746	13492	13266	14100	13620	113	4110	500	9600	10	1	22556163	3201	21.15	4.44	12	0.57	671.00	3195.00	17880	20231220	-20.64	9640	20230726	47.20	15980	-11.20	20240412	11600	22.33	20240725	17880	-20.64	20231220	10160	39.67	20230803	2.31	N	138580	500	112 억	385906	N	N	0	N	00	N
165	20240801	130713	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	14230	510	2	3.72	1738776580	122286	195.32	13850	14380	13810	17830	9610	13720	14218.93	1.71	19946	14226	13972	13746	13492	13266	14100	13620	113	4110	500	9600	10	1	22556163	3210	21.21	4.45	12	0.54	671.00	3195.00	17880	20231220	-20.41	9640	20230726	47.61	15980	-10.95	20240412	11600	22.67	20240725	17880	-20.41	20231220	10160	40.06	20230803	2.31	N	138580	500	112 억	385906	N	N	0	N	00	N
166	20240801	120718	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	14300	580	2	4.23	1588282180	111717	178.44	13850	14380	13810	17830	9610	13720	14217.01	1.71	17986	14226	13972	13746	13492	13266	14100	13620	113	4110	500	9600	10	1	22556163	3226	21.31	4.48	12	0.50	671.00	3195.00	17880	20231220	-20.02	9640	20230726	48.34	15980	-10.51	20240412	11600	23.28	20240725	17880	-20.02	20231220	10160	40.75	20230803	2.31	N	138580	500	112 억	385906	N	N	0	N	00	N
167	20240801	110716	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	14330	610	2	4.45	1265409630	89148	142.39	13850	14380	13810	17830	9610	13720	14194.48	1.71	6886	14226	13972	13746	13492	13266	14100	13620	113	4110	500	9600	10	1	22556163	3232	21.36	4.49	12	0.40	671.00	3195.00	17880	20231220	-19.85	9640	20230726	48.65	15980	-10.33	20240412	11600	23.53	20240725	17880	-19.85	20231220	10160	41.04	20230803	2.31	N	138580	500	112 억	385906	N	N	0	N	00	N
168	20240801	100713	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	14250	530	2	3.86	954398330	67375	107.61	13850	14380	13810	17830	9610	13720	14165.47	1.71	-3904	14226	13972	13746	13492	13266	14100	13620	113	4110	500	9600	10	1	22556163	3214	21.24	4.46	12	0.30	671.00	3195.00	17880	20231220	-20.30	9640	20230726	47.82	15980	-10.83	20240412	11600	22.84	20240725	17880	-20.30	20231220	10160	40.26	20230803	2.31	N	138580	500	112 억	385906	N	N	0	N	00	N
169	20240801	090705	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	13830	110	2	0.80	2296600	166	0.27	13850	13850	13830	17830	9610	13720	13834.94	1.71	-72	14226	13972	13746	13492	13266	14100	13620	113	4110	500	9600	10	1	22556163	3120	20.61	4.33	12	0.00	671.00	3195.00	17880	20231220	-22.65	9640	20230726	43.46	15980	-13.45	20240412	11600	19.22	20240725	17880	-22.65	20231220	10160	36.12	20230803	2.31	N	138580	500	112 억	385906	N	N	0	N	00	N

75 KiB Raw Blame History

75 KiB

Raw Blame History