KissMeData/289010/price/prices-20240801.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	investmentCareful	shortOverheated
2	20240830	161058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2735	-30	5	-1.08	80997765	29482	47.67	2845	2850	2710	3590	1940	2765	2747.34	0.46	51	3035	2900	2805	2670	2575	2852	2622	64	825	500	1760	5	1	12864037	352	-1.50	0.75	12	0.23	-1819.00	3634.00	5020	20230829	-45.52	2385	20240805	14.68	4695	-41.75	20240206	2385	14.68	20240805	4775	-42.72	20231214	2385	14.68	20240805	2.62	N	289010	500	64 억	59242	N	N	N	N
3	20240830	151111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2745	-20	5	-0.72	74419220	27077	43.78	2845	2850	2710	3590	1940	2765	2748.36	0.46	64	3035	2900	2805	2670	2575	2852	2622	64	825	500	1760	5	1	12864037	353	-1.51	0.76	12	0.21	-1819.00	3634.00	5020	20230829	-45.32	2385	20240805	15.09	4695	-41.53	20240206	2385	15.09	20240805	4775	-42.51	20231214	2385	15.09	20240805	2.62	N	289010	500	64 억	59242	N	N	N	N
4	20240830	141109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2745	-20	5	-0.72	68852340	25045	40.49	2845	2850	2710	3590	1940	2765	2749.07	0.46	-273	3035	2900	2805	2670	2575	2852	2622	64	825	500	1760	5	1	12864037	353	-1.51	0.76	12	0.19	-1819.00	3634.00	5020	20230829	-45.32	2385	20240805	15.09	4695	-41.53	20240206	2385	15.09	20240805	4775	-42.51	20231214	2385	15.09	20240805	2.62	N	289010	500	64 억	59242	N	N	N	N
5	20240830	131102	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2735	-30	5	-1.08	62089275	22574	36.50	2845	2850	2710	3590	1940	2765	2750.41	0.46	645	3035	2900	2805	2670	2575	2852	2622	64	825	500	1760	5	1	12864037	352	-1.50	0.75	12	0.18	-1819.00	3634.00	5020	20230829	-45.52	2385	20240805	14.68	4695	-41.75	20240206	2385	14.68	20240805	4775	-42.72	20231214	2385	14.68	20240805	2.62	N	289010	500	64 억	59242	N	N	N	N
6	20240830	121107	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2735	-30	5	-1.08	57739625	20984	33.93	2845	2850	2710	3590	1940	2765	2751.53	0.46	659	3035	2900	2805	2670	2575	2852	2622	64	825	500	1760	5	1	12864037	352	-1.50	0.75	12	0.16	-1819.00	3634.00	5020	20230829	-45.52	2385	20240805	14.68	4695	-41.75	20240206	2385	14.68	20240805	4775	-42.72	20231214	2385	14.68	20240805	2.62	N	289010	500	64 억	59242	N	N	N	N
7	20240830	111119	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2750	-15	5	-0.54	52615725	19109	30.90	2845	2850	2710	3590	1940	2765	2753.39	0.46	718	3035	2900	2805	2670	2575	2852	2622	64	825	500	1760	5	1	12864037	354	-1.51	0.76	12	0.15	-1819.00	3634.00	5020	20230829	-45.22	2385	20240805	15.30	4695	-41.43	20240206	2385	15.30	20240805	4775	-42.41	20231214	2385	15.30	20240805	2.62	N	289010	500	64 억	59242	N	N	N	N
8	20240830	101112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2740	-25	5	-0.90	46819880	17002	27.49	2845	2850	2710	3590	1940	2765	2753.71	0.46	1139	3035	2900	2805	2670	2575	2852	2622	64	825	500	1760	5	1	12864037	352	-1.51	0.75	12	0.13	-1819.00	3634.00	5020	20230829	-45.42	2385	20240805	14.88	4695	-41.64	20240206	2385	14.88	20240805	4775	-42.62	20231214	2385	14.88	20240805	2.62	N	289010	500	64 억	59242	N	N	N	N
9	20240830	091117	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2765	0	3	0.00	19259375	6877	11.12	2845	2850	2730	3590	1940	2765	2801.13	0.46	1482	3035	2900	2805	2670	2575	2852	2622	64	825	500	1760	5	1	12864037	356	-1.52	0.76	12	0.05	-1819.00	3634.00	5020	20230829	-44.92	2385	20240805	15.93	4695	-41.11	20240206	2385	15.93	20240805	4775	-42.09	20231214	2385	15.93	20240805	2.62	N	289010	500	64 억	59242	N	N	N	N
10	20240829	161115	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2765	-65	5	-2.30	171575595	61358	136.81	2825	2940	2710	3675	1985	2830	2796.31	0.49	-3874	3023	2926	2863	2766	2703	2895	2735	64	845	500	1810	5	1	12864037	356	-1.52	0.76	12	0.48	-1819.00	3634.00	5020	20230829	-44.92	2385	20240805	15.93	4695	-41.11	20240206	2385	15.93	20240805	5020	-44.92	20230829	2385	15.93	20240805	2.51	N	289010	500	64 억	63105	N	N	N	N
11	20240829	151126	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2740	-90	5	-3.18	168445905	60222	134.28	2825	2940	2710	3675	1985	2830	2797.08	0.49	-3408	3023	2926	2863	2766	2703	2895	2735	64	845	500	1810	5	1	12864037	352	-1.51	0.75	12	0.47	-1819.00	3634.00	5020	20230829	-45.42	2385	20240805	14.88	4695	-41.64	20240206	2385	14.88	20240805	5020	-45.42	20230829	2385	14.88	20240805	2.51	N	289010	500	64 억	63105	N	N	N	N
12	20240829	141126	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2745	-85	5	-3.00	147670955	52594	117.27	2825	2940	2710	3675	1985	2830	2807.75	0.49	-7237	3023	2926	2863	2766	2703	2895	2735	64	845	500	1810	5	1	12864037	353	-1.51	0.76	12	0.41	-1819.00	3634.00	5020	20230829	-45.32	2385	20240805	15.09	4695	-41.53	20240206	2385	15.09	20240805	5020	-45.32	20230829	2385	15.09	20240805	2.51	N	289010	500	64 억	63105	N	N	N	N
13	20240829	131128	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2740	-90	5	-3.18	129429185	45933	102.42	2825	2940	2710	3675	1985	2830	2817.78	0.49	-6853	3023	2926	2863	2766	2703	2895	2735	64	845	500	1810	5	1	12864037	352	-1.51	0.75	12	0.36	-1819.00	3634.00	5020	20230829	-45.42	2385	20240805	14.88	4695	-41.64	20240206	2385	14.88	20240805	5020	-45.42	20230829	2385	14.88	20240805	2.51	N	289010	500	64 억	63105	N	N	N	N
14	20240829	121127	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2750	-80	5	-2.83	114738905	40579	90.48	2825	2940	2710	3675	1985	2830	2827.54	0.49	-5389	3023	2926	2863	2766	2703	2895	2735	64	845	500	1810	5	1	12864037	354	-1.51	0.76	12	0.32	-1819.00	3634.00	5020	20230829	-45.22	2385	20240805	15.30	4695	-41.43	20240206	2385	15.30	20240805	5020	-45.22	20230829	2385	15.30	20240805	2.51	N	289010	500	64 억	63105	N	N	N	N
15	20240829	111126	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2745	-85	5	-3.00	112552855	39782	88.70	2825	2940	2710	3675	1985	2830	2829.24	0.49	-5317	3023	2926	2863	2766	2703	2895	2735	64	845	500	1810	5	1	12864037	353	-1.51	0.76	12	0.31	-1819.00	3634.00	5020	20230829	-45.32	2385	20240805	15.09	4695	-41.53	20240206	2385	15.09	20240805	5020	-45.32	20230829	2385	15.09	20240805	2.51	N	289010	500	64 억	63105	N	N	N	N
16	20240829	101119	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2800	-30	5	-1.06	13337550	4730	10.55	2825	2850	2800	3675	1985	2830	2819.77	0.49	-162	3023	2926	2863	2766	2703	2895	2735	64	845	500	1810	5	1	12864037	360	-1.54	0.77	12	0.04	-1819.00	3634.00	5020	20230829	-44.22	2385	20240805	17.40	4695	-40.36	20240206	2385	17.40	20240805	5020	-44.22	20230829	2385	17.40	20240805	2.51	N	289010	500	64 억	63105	N	N	N	N
17	20240829	091125	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2840	10	2	0.35	6314750	2235	4.98	2825	2845	2820	3675	1985	2830	2825.38	0.49	18	3023	2926	2863	2766	2703	2895	2735	64	845	500	1810	5	1	12864037	365	-1.56	0.78	12	0.02	-1819.00	3634.00	5020	20230829	-43.43	2385	20240805	19.08	4695	-39.51	20240206	2385	19.08	20240805	5020	-43.43	20230829	2385	19.08	20240805	2.51	N	289010	500	64 억	63105	N	N	N	N
18	20240828	161048	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2830	-35	5	-1.22	120079995	41577	54.24	2870	2960	2800	3720	2010	2865	2888.31	0.48	1597	3028	2946	2853	2771	2678	2987	2812	64	855	500	1830	5	1	12864037	364	-1.56	0.78	12	0.32	-1819.00	3634.00	5020	20230829	-43.63	2385	20240805	18.66	4695	-39.72	20240206	2385	18.66	20240805	5020	-43.63	20230829	2385	18.66	20240805	2.50	N	289010	500	64 억	61417	N	N	N	N
19	20240828	151056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2855	-10	5	-0.35	116088500	40167	52.40	2870	2960	2800	3720	2010	2865	2890.34	0.48	2221	3028	2946	2853	2771	2678	2987	2812	64	855	500	1830	5	1	12864037	367	-1.57	0.79	12	0.31	-1819.00	3634.00	5020	20230829	-43.13	2385	20240805	19.71	4695	-39.19	20240206	2385	19.71	20240805	5020	-43.13	20230829	2385	19.71	20240805	2.50	N	289010	500	64 억	61417	N	N	N	N
20	20240828	141058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2855	-10	5	-0.35	109950640	38009	49.58	2870	2960	2800	3720	2010	2865	2892.98	0.48	1928	3028	2946	2853	2771	2678	2987	2812	64	855	500	1830	5	1	12864037	367	-1.57	0.79	12	0.30	-1819.00	3634.00	5020	20230829	-43.13	2385	20240805	19.71	4695	-39.19	20240206	2385	19.71	20240805	5020	-43.13	20230829	2385	19.71	20240805	2.50	N	289010	500	64 억	61417	N	N	N	N
21	20240828	131054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2820	-45	5	-1.57	106350385	36745	47.93	2870	2960	2800	3720	2010	2865	2894.53	0.48	1403	3028	2946	2853	2771	2678	2987	2812	64	855	500	1830	5	1	12864037	363	-1.55	0.78	12	0.29	-1819.00	3634.00	5020	20230829	-43.82	2385	20240805	18.24	4695	-39.94	20240206	2385	18.24	20240805	5020	-43.82	20230829	2385	18.24	20240805	2.50	N	289010	500	64 억	61417	N	N	N	N
22	20240828	121052	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2845	-20	5	-0.70	92052195	31676	41.32	2870	2960	2845	3720	2010	2865	2906.47	0.48	1228	3028	2946	2853	2771	2678	2987	2812	64	855	500	1830	5	1	12864037	366	-1.56	0.78	12	0.25	-1819.00	3634.00	5020	20230829	-43.33	2385	20240805	19.29	4695	-39.40	20240206	2385	19.29	20240805	5020	-43.33	20230829	2385	19.29	20240805	2.50	N	289010	500	64 억	61417	N	N	N	N
23	20240828	111053	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2895	30	2	1.05	52146670	17953	23.42	2870	2960	2870	3720	2010	2865	2905.33	0.48	-502	3028	2946	2853	2771	2678	2987	2812	64	855	500	1830	5	1	12864037	372	-1.59	0.80	12	0.14	-1819.00	3634.00	5020	20230829	-42.33	2385	20240805	21.38	4695	-38.34	20240206	2385	21.38	20240805	5020	-42.33	20230829	2385	21.38	20240805	2.50	N	289010	500	64 억	61417	N	N	N	N
24	20240828	101120	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2900	35	2	1.22	29782545	10245	13.36	2870	2960	2870	3720	2010	2865	2908.36	0.48	344	3028	2946	2853	2771	2678	2987	2812	64	855	500	1830	5	1	12864037	373	-1.59	0.80	12	0.08	-1819.00	3634.00	5020	20230829	-42.23	2385	20240805	21.59	4695	-38.23	20240206	2385	21.59	20240805	5020	-42.23	20230829	2385	21.59	20240805	2.50	N	289010	500	64 억	61417	N	N	N	N
25	20240828	091111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2905	40	2	1.40	5762630	1996	2.60	2870	2915	2870	3720	2010	2865	2891.21	0.48	-80	3028	2946	2853	2771	2678	2987	2812	64	855	500	1830	5	1	12864037	374	-1.60	0.80	12	0.02	-1819.00	3634.00	5020	20230829	-42.13	2385	20240805	21.80	4695	-38.13	20240206	2385	21.80	20240805	5020	-42.13	20230829	2385	21.80	20240805	2.50	N	289010	500	64 억	61417	N	N	N	N
26	20240827	161047	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2865	85	2	3.06	218182405	75976	405.31	2805	2935	2760	3610	1950	2780	2871.73	0.51	-4098	2913	2846	2773	2706	2633	2810	2670	64	830	500	1770	5	1	12864037	369	-1.58	0.79	12	0.59	-1819.00	3634.00	5020	20230829	-42.93	2385	20240805	20.13	4695	-38.98	20240206	2385	20.13	20240805	5020	-42.93	20230829	2385	20.13	20240805	2.50	N	289010	500	64 억	65328	N	N	N	N
27	20240827	151054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2855	75	2	2.70	208741715	72666	387.66	2805	2935	2760	3610	1950	2780	2872.62	0.51	-4306	2913	2846	2773	2706	2633	2810	2670	64	830	500	1770	5	1	12864037	367	-1.57	0.79	12	0.56	-1819.00	3634.00	5020	20230829	-43.13	2385	20240805	19.71	4695	-39.19	20240206	2385	19.71	20240805	5020	-43.13	20230829	2385	19.71	20240805	2.50	N	289010	500	64 억	65328	N	N	N	N
28	20240827	141058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2885	105	2	3.78	173218005	60281	321.58	2805	2935	2760	3610	1950	2780	2873.51	0.51	-4604	2913	2846	2773	2706	2633	2810	2670	64	830	500	1770	5	1	12864037	371	-1.59	0.79	12	0.47	-1819.00	3634.00	5020	20230829	-42.53	2385	20240805	20.96	4695	-38.55	20240206	2385	20.96	20240805	5020	-42.53	20230829	2385	20.96	20240805	2.50	N	289010	500	64 억	65328	N	N	N	N
29	20240827	131101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2865	85	2	3.06	141365150	49188	262.41	2805	2935	2760	3610	1950	2780	2873.98	0.51	-5936	2913	2846	2773	2706	2633	2810	2670	64	830	500	1770	5	1	12864037	369	-1.58	0.79	12	0.38	-1819.00	3634.00	5020	20230829	-42.93	2385	20240805	20.13	4695	-38.98	20240206	2385	20.13	20240805	5020	-42.93	20230829	2385	20.13	20240805	2.50	N	289010	500	64 억	65328	N	N	N	N
30	20240827	121102	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2765	-15	5	-0.54	34388810	12361	65.94	2805	2805	2760	3610	1950	2780	2782.04	0.51	-335	2913	2846	2773	2706	2633	2810	2670	64	830	500	1770	5	1	12864037	356	-1.52	0.76	12	0.10	-1819.00	3634.00	5020	20230829	-44.92	2385	20240805	15.93	4695	-41.11	20240206	2385	15.93	20240805	5020	-44.92	20230829	2385	15.93	20240805	2.50	N	289010	500	64 억	65328	N	N	N	N
31	20240827	111058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2775	-5	5	-0.18	33743520	12128	64.70	2805	2805	2770	3610	1950	2780	2782.28	0.51	-334	2913	2846	2773	2706	2633	2810	2670	64	830	500	1770	5	1	12864037	357	-1.53	0.76	12	0.09	-1819.00	3634.00	5020	20230829	-44.72	2385	20240805	16.35	4695	-40.89	20240206	2385	16.35	20240805	5020	-44.72	20230829	2385	16.35	20240805	2.50	N	289010	500	64 억	65328	N	N	N	N
32	20240827	101054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2785	5	2	0.18	13113305	4703	25.09	2805	2805	2775	3610	1950	2780	2788.29	0.51	-36	2913	2846	2773	2706	2633	2810	2670	64	830	500	1770	5	1	12864037	358	-1.53	0.77	12	0.04	-1819.00	3634.00	5020	20230829	-44.52	2385	20240805	16.77	4695	-40.68	20240206	2385	16.77	20240805	5020	-44.52	20230829	2385	16.77	20240805	2.50	N	289010	500	64 억	65328	N	N	N	N
33	20240827	091056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2800	20	2	0.72	4684060	1680	8.96	2805	2805	2775	3610	1950	2780	2788.13	0.51	-341	2913	2846	2773	2706	2633	2810	2670	64	830	500	1770	5	1	12864037	360	-1.54	0.77	12	0.01	-1819.00	3634.00	5020	20230829	-44.22	2385	20240805	17.40	4695	-40.36	20240206	2385	17.40	20240805	5020	-44.22	20230829	2385	17.40	20240805	2.50	N	289010	500	64 억	65328	N	N	N	N
34	20240826	161040	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2780	0	3	0.00	52219730	18731	133.87	2800	2840	2700	3610	1950	2780	2787.88	0.51	295	2846	2812	2796	2762	2746	2805	2755	64	830	500	1770	5	1	12864037	358	-1.53	0.76	12	0.15	-1819.00	3634.00	5020	20230829	-44.62	2385	20240805	16.56	4695	-40.79	20240206	2385	16.56	20240805	5020	-44.62	20230829	2385	16.56	20240805	2.70	N	289010	500	64 억	65014	N	N	N	N
35	20240826	151050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2795	15	2	0.54	49016425	17578	125.63	2800	2840	2700	3610	1950	2780	2788.51	0.51	1009	2846	2812	2796	2762	2746	2805	2755	64	830	500	1770	5	1	12864037	360	-1.54	0.77	12	0.14	-1819.00	3634.00	5020	20230829	-44.32	2385	20240805	17.19	4695	-40.47	20240206	2385	17.19	20240805	5020	-44.32	20230829	2385	17.19	20240805	2.70	N	289010	500	64 억	65014	N	N	N	N
36	20240826	141054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2790	10	2	0.36	34998190	12494	89.29	2800	2840	2775	3610	1950	2780	2801.20	0.51	1030	2846	2812	2796	2762	2746	2805	2755	64	830	500	1770	5	1	12864037	359	-1.53	0.77	12	0.10	-1819.00	3634.00	5020	20230829	-44.42	2385	20240805	16.98	4695	-40.58	20240206	2385	16.98	20240805	5020	-44.42	20230829	2385	16.98	20240805	2.70	N	289010	500	64 억	65014	N	N	N	N
37	20240826	131052	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2790	10	2	0.36	34463200	12302	87.92	2800	2840	2775	3610	1950	2780	2801.43	0.51	1031	2846	2812	2796	2762	2746	2805	2755	64	830	500	1770	5	1	12864037	359	-1.53	0.77	12	0.10	-1819.00	3634.00	5020	20230829	-44.42	2385	20240805	16.98	4695	-40.58	20240206	2385	16.98	20240805	5020	-44.42	20230829	2385	16.98	20240805	2.70	N	289010	500	64 억	65014	N	N	N	N
38	20240826	121048	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2810	30	2	1.08	26907790	9592	68.55	2800	2840	2775	3610	1950	2780	2805.23	0.51	155	2846	2812	2796	2762	2746	2805	2755	64	830	500	1770	5	1	12864037	361	-1.54	0.77	12	0.07	-1819.00	3634.00	5020	20230829	-44.02	2385	20240805	17.82	4695	-40.15	20240206	2385	17.82	20240805	5020	-44.02	20230829	2385	17.82	20240805	2.70	N	289010	500	64 억	65014	N	N	N	N
39	20240826	111051	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2825	45	2	1.62	26758705	9539	68.17	2800	2840	2775	3610	1950	2780	2805.19	0.51	144	2846	2812	2796	2762	2746	2805	2755	64	830	500	1770	5	1	12864037	363	-1.55	0.78	12	0.07	-1819.00	3634.00	5020	20230829	-43.73	2385	20240805	18.45	4695	-39.83	20240206	2385	18.45	20240805	5020	-43.73	20230829	2385	18.45	20240805	2.70	N	289010	500	64 억	65014	N	N	N	N
40	20240826	101052	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2835	55	2	1.98	20845065	7445	53.21	2800	2840	2775	3610	1950	2780	2799.87	0.51	267	2846	2812	2796	2762	2746	2805	2755	64	830	500	1770	5	1	12864037	365	-1.56	0.78	12	0.06	-1819.00	3634.00	5020	20230829	-43.53	2385	20240805	18.87	4695	-39.62	20240206	2385	18.87	20240805	5020	-43.53	20230829	2385	18.87	20240805	2.70	N	289010	500	64 억	65014	N	N	N	N
41	20240826	091047	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2815	35	2	1.26	973485	347	2.48	2800	2840	2800	3610	1950	2780	2805.43	0.51	90	2846	2812	2796	2762	2746	2805	2755	64	830	500	1770	5	1	12864037	362	-1.55	0.77	12	0.00	-1819.00	3634.00	5020	20230829	-43.92	2385	20240805	18.03	4695	-40.04	20240206	2385	18.03	20240805	5020	-43.92	20230829	2385	18.03	20240805	2.70	N	289010	500	64 억	65014	N	N	N	N
42	20240823	161040	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2780	-55	5	-1.94	38264455	13728	62.20	2800	2830	2780	3685	1985	2835	2787.33	0.51	-10	3071	2952	2881	2762	2691	3012	2822	64	850	500	1810	5	1	12864037	358	-1.53	0.76	12	0.11	-1819.00	3634.00	5020	20230829	-44.62	2385	20240805	16.56	4695	-40.79	20240206	2385	16.56	20240805	5020	-44.62	20230829	2385	16.56	20240805	2.62	N	289010	500	64 억	65012	N	N	N	N
43	20240823	151050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2800	-35	5	-1.23	26204835	9392	42.55	2800	2830	2780	3685	1985	2835	2790.12	0.51	704	3071	2952	2881	2762	2691	3012	2822	64	850	500	1810	5	1	12864037	360	-1.54	0.77	12	0.07	-1819.00	3634.00	5020	20230829	-44.22	2385	20240805	17.40	4695	-40.36	20240206	2385	17.40	20240805	5020	-44.22	20230829	2385	17.40	20240805	2.62	N	289010	500	64 억	65012	N	N	N	N
44	20240823	141049	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2800	-35	5	-1.23	23395920	8388	38.00	2800	2830	2780	3685	1985	2835	2789.21	0.51	710	3071	2952	2881	2762	2691	3012	2822	64	850	500	1810	5	1	12864037	360	-1.54	0.77	12	0.07	-1819.00	3634.00	5020	20230829	-44.22	2385	20240805	17.40	4695	-40.36	20240206	2385	17.40	20240805	5020	-44.22	20230829	2385	17.40	20240805	2.62	N	289010	500	64 억	65012	N	N	N	N
45	20240823	131048	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2800	-35	5	-1.23	19265415	6906	31.29	2800	2830	2780	3685	1985	2835	2789.66	0.51	795	3071	2952	2881	2762	2691	3012	2822	64	850	500	1810	5	1	12864037	360	-1.54	0.77	12	0.05	-1819.00	3634.00	5020	20230829	-44.22	2385	20240805	17.40	4695	-40.36	20240206	2385	17.40	20240805	5020	-44.22	20230829	2385	17.40	20240805	2.62	N	289010	500	64 억	65012	N	N	N	N
46	20240823	121047	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2800	-35	5	-1.23	19226225	6892	31.23	2800	2830	2780	3685	1985	2835	2789.64	0.51	809	3071	2952	2881	2762	2691	3012	2822	64	850	500	1810	5	1	12864037	360	-1.54	0.77	12	0.05	-1819.00	3634.00	5020	20230829	-44.22	2385	20240805	17.40	4695	-40.36	20240206	2385	17.40	20240805	5020	-44.22	20230829	2385	17.40	20240805	2.62	N	289010	500	64 억	65012	N	N	N	N
47	20240823	111044	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2790	-45	5	-1.59	18447335	6613	29.96	2800	2830	2780	3685	1985	2835	2789.56	0.51	858	3071	2952	2881	2762	2691	3012	2822	64	850	500	1810	5	1	12864037	359	-1.53	0.77	12	0.05	-1819.00	3634.00	5020	20230829	-44.42	2385	20240805	16.98	4695	-40.58	20240206	2385	16.98	20240805	5020	-44.42	20230829	2385	16.98	20240805	2.62	N	289010	500	64 억	65012	N	N	N	N
48	20240823	101049	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2800	-35	5	-1.23	15360995	5505	24.94	2800	2830	2780	3685	1985	2835	2790.37	0.51	1088	3071	2952	2881	2762	2691	3012	2822	64	850	500	1810	5	1	12864037	360	-1.54	0.77	12	0.04	-1819.00	3634.00	5020	20230829	-44.22	2385	20240805	17.40	4695	-40.36	20240206	2385	17.40	20240805	5020	-44.22	20230829	2385	17.40	20240805	2.62	N	289010	500	64 억	65012	N	N	N	N
49	20240823	091048	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2800	-35	5	-1.23	5154310	1841	8.34	2800	2830	2795	3685	1985	2835	2799.73	0.51	1086	3071	2952	2881	2762	2691	3012	2822	64	850	500	1810	5	1	12864037	360	-1.54	0.77	12	0.01	-1819.00	3634.00	5020	20230829	-44.22	2385	20240805	17.40	4695	-40.36	20240206	2385	17.40	20240805	5020	-44.22	20230829	2385	17.40	20240805	2.62	N	289010	500	64 억	65012	N	N	N	N
50	20240822	161042	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2835	-20	5	-0.70	63089365	22061	43.33	2830	3000	2810	3710	2000	2855	2859.79	0.50	490	3005	2930	2870	2795	2735	2900	2765	64	855	500	1820	5	1	12864037	365	-1.56	0.78	12	0.17	-1819.00	3634.00	5020	20230829	-43.53	2385	20240805	18.87	4695	-39.62	20240206	2385	18.87	20240805	5020	-43.53	20230829	2385	18.87	20240805	2.59	N	289010	500	64 억	64496	N	N	N	N
51	20240822	151050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2840	-15	5	-0.53	59609760	20830	40.92	2830	3000	2810	3710	2000	2855	2861.73	0.50	153	3005	2930	2870	2795	2735	2900	2765	64	855	500	1820	5	1	12864037	365	-1.56	0.78	12	0.16	-1819.00	3634.00	5020	20230829	-43.43	2385	20240805	19.08	4695	-39.51	20240206	2385	19.08	20240805	5020	-43.43	20230829	2385	19.08	20240805	2.59	N	289010	500	64 억	64496	N	N	N	N
52	20240822	141051	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2850	-5	5	-0.18	52207965	18219	35.79	2830	3000	2830	3710	2000	2855	2865.58	0.50	214	3005	2930	2870	2795	2735	2900	2765	64	855	500	1820	5	1	12864037	367	-1.57	0.78	12	0.14	-1819.00	3634.00	5020	20230829	-43.23	2385	20240805	19.50	4695	-39.30	20240206	2385	19.50	20240805	5020	-43.23	20230829	2385	19.50	20240805	2.59	N	289010	500	64 억	64496	N	N	N	N
53	20240822	131050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2865	10	2	0.35	51822695	18084	35.52	2830	3000	2830	3710	2000	2855	2865.67	0.50	224	3005	2930	2870	2795	2735	2900	2765	64	855	500	1820	5	1	12864037	369	-1.58	0.79	12	0.14	-1819.00	3634.00	5020	20230829	-42.93	2385	20240805	20.13	4695	-38.98	20240206	2385	20.13	20240805	5020	-42.93	20230829	2385	20.13	20240805	2.59	N	289010	500	64 억	64496	N	N	N	N
54	20240822	121054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2855	0	3	0.00	50989010	17792	34.95	2830	3000	2830	3710	2000	2855	2865.84	0.50	388	3005	2930	2870	2795	2735	2900	2765	64	855	500	1820	5	1	12864037	367	-1.57	0.79	12	0.14	-1819.00	3634.00	5020	20230829	-43.13	2385	20240805	19.71	4695	-39.19	20240206	2385	19.71	20240805	5020	-43.13	20230829	2385	19.71	20240805	2.59	N	289010	500	64 억	64496	N	N	N	N
55	20240822	111045	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2870	15	2	0.53	45078410	15721	30.88	2830	3000	2830	3710	2000	2855	2867.40	0.50	570	3005	2930	2870	2795	2735	2900	2765	64	855	500	1820	5	1	12864037	369	-1.58	0.79	12	0.12	-1819.00	3634.00	5020	20230829	-42.83	2385	20240805	20.34	4695	-38.87	20240206	2385	20.34	20240805	5020	-42.83	20230829	2385	20.34	20240805	2.59	N	289010	500	64 억	64496	N	N	N	N
56	20240822	101045	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2865	10	2	0.35	38348310	13413	26.35	2830	2900	2830	3710	2000	2855	2859.04	0.50	972	3005	2930	2870	2795	2735	2900	2765	64	855	500	1820	5	1	12864037	369	-1.58	0.79	12	0.10	-1819.00	3634.00	5020	20230829	-42.93	2385	20240805	20.13	4695	-38.98	20240206	2385	20.13	20240805	5020	-42.93	20230829	2385	20.13	20240805	2.59	N	289010	500	64 억	64496	N	N	N	N
57	20240822	091045	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2870	15	2	0.53	17123510	6031	11.85	2830	2870	2830	3710	2000	2855	2839.25	0.50	1340	3005	2930	2870	2795	2735	2900	2765	64	855	500	1820	5	1	12864037	369	-1.58	0.79	12	0.05	-1819.00	3634.00	5020	20230829	-42.83	2385	20240805	20.34	4695	-38.87	20240206	2385	20.34	20240805	5020	-42.83	20230829	2385	20.34	20240805	2.59	N	289010	500	64 억	64496	N	N	N	N
58	20240821	161038	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2855	-80	5	-2.73	138060180	48686	62.88	2945	2945	2810	3815	2055	2935	2835.72	0.47	4346	3105	3020	2965	2880	2825	2992	2852	64	880	500	1870	5	1	12864037	367	-1.57	0.79	12	0.38	-1819.00	3634.00	5020	20230829	-43.13	2385	20240805	19.71	4695	-39.19	20240206	2385	19.71	20240805	5020	-43.13	20230829	2385	19.71	20240805	2.69	N	289010	500	64 억	60139	N	N	N	N
59	20240821	151052	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2850	-85	5	-2.90	135809685	47898	61.86	2945	2945	2810	3815	2055	2935	2835.39	0.47	4204	3105	3020	2965	2880	2825	2992	2852	64	880	500	1870	5	1	12864037	367	-1.57	0.78	12	0.37	-1819.00	3634.00	5020	20230829	-43.23	2385	20240805	19.50	4695	-39.30	20240206	2385	19.50	20240805	5020	-43.23	20230829	2385	19.50	20240805	2.69	N	289010	500	64 억	60139	N	N	N	N
60	20240821	141049	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2850	-85	5	-2.90	124092385	43787	56.55	2945	2945	2810	3815	2055	2935	2834.00	0.47	3832	3105	3020	2965	2880	2825	2992	2852	64	880	500	1870	5	1	12864037	367	-1.57	0.78	12	0.34	-1819.00	3634.00	5020	20230829	-43.23	2385	20240805	19.50	4695	-39.30	20240206	2385	19.50	20240805	5020	-43.23	20230829	2385	19.50	20240805	2.69	N	289010	500	64 억	60139	N	N	N	N
61	20240821	131056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2860	-75	5	-2.56	114129590	40283	52.03	2945	2945	2810	3815	2055	2935	2833.19	0.47	3184	3105	3020	2965	2880	2825	2992	2852	64	880	500	1870	5	1	12864037	368	-1.57	0.79	12	0.31	-1819.00	3634.00	5020	20230829	-43.03	2385	20240805	19.92	4695	-39.08	20240206	2385	19.92	20240805	5020	-43.03	20230829	2385	19.92	20240805	2.69	N	289010	500	64 억	60139	N	N	N	N
62	20240821	121055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2835	-100	5	-3.41	111662845	39419	50.91	2945	2945	2810	3815	2055	2935	2832.72	0.47	3213	3105	3020	2965	2880	2825	2992	2852	64	880	500	1870	5	1	12864037	365	-1.56	0.78	12	0.31	-1819.00	3634.00	5020	20230829	-43.53	2385	20240805	18.87	4695	-39.62	20240206	2385	18.87	20240805	5020	-43.53	20230829	2385	18.87	20240805	2.69	N	289010	500	64 억	60139	N	N	N	N
63	20240821	111049	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2845	-90	5	-3.07	106475410	37596	48.56	2945	2945	2810	3815	2055	2935	2832.09	0.47	2810	3105	3020	2965	2880	2825	2992	2852	64	880	500	1870	5	1	12864037	366	-1.56	0.78	12	0.29	-1819.00	3634.00	5020	20230829	-43.33	2385	20240805	19.29	4695	-39.40	20240206	2385	19.29	20240805	5020	-43.33	20230829	2385	19.29	20240805	2.69	N	289010	500	64 억	60139	N	N	N	N
64	20240821	101055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2820	-115	5	-3.92	93101735	32866	42.45	2945	2945	2810	3815	2055	2935	2832.77	0.47	3336	3105	3020	2965	2880	2825	2992	2852	64	880	500	1870	5	1	12864037	363	-1.55	0.78	12	0.26	-1819.00	3634.00	5020	20230829	-43.82	2385	20240805	18.24	4695	-39.94	20240206	2385	18.24	20240805	5020	-43.82	20230829	2385	18.24	20240805	2.69	N	289010	500	64 억	60139	N	N	N	N
65	20240821	091046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2855	-80	5	-2.73	18766795	6537	8.44	2945	2945	2845	3815	2055	2935	2870.86	0.47	492	3105	3020	2965	2880	2825	2992	2852	64	880	500	1870	5	1	12864037	367	-1.57	0.79	12	0.05	-1819.00	3634.00	5020	20230829	-43.13	2385	20240805	19.71	4695	-39.19	20240206	2385	19.71	20240805	5020	-43.13	20230829	2385	19.71	20240805	2.69	N	289010	500	64 억	60139	N	N	N	N
66	20240820	161033	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2935	-90	5	-2.98	216695075	72395	26.98	3040	3050	2910	3930	2120	3025	2993.23	0.40	8948	3258	3141	3043	2926	2828	3200	2985	64	905	500	1930	5	1	12864037	378	-1.61	0.81	12	0.56	-1819.00	3634.00	5020	20230829	-41.53	2385	20240805	23.06	4695	-37.49	20240206	2385	23.06	20240805	5020	-41.53	20230829	2385	23.06	20240805	2.71	N	289010	500	64 억	51180	N	N	N	N
67	20240820	151045	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2935	-90	5	-2.98	213833355	71421	26.62	3040	3050	2910	3930	2120	3025	2993.98	0.40	8790	3258	3141	3043	2926	2828	3200	2985	64	905	500	1930	5	1	12864037	378	-1.61	0.81	12	0.56	-1819.00	3634.00	5020	20230829	-41.53	2385	20240805	23.06	4695	-37.49	20240206	2385	23.06	20240805	5020	-41.53	20230829	2385	23.06	20240805	2.71	N	289010	500	64 억	51180	N	N	N	N
68	20240820	141042	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2940	-85	5	-2.81	185018385	61568	22.95	3040	3050	2940	3930	2120	3025	3005.11	0.40	6930	3258	3141	3043	2926	2828	3200	2985	64	905	500	1930	5	1	12864037	378	-1.62	0.81	12	0.48	-1819.00	3634.00	5020	20230829	-41.43	2385	20240805	23.27	4695	-37.38	20240206	2385	23.27	20240805	5020	-41.43	20230829	2385	23.27	20240805	2.71	N	289010	500	64 억	51180	N	N	N	N
69	20240820	131045	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2975	-50	5	-1.65	168081540	55844	20.81	3040	3050	2970	3930	2120	3025	3009.84	0.40	7285	3258	3141	3043	2926	2828	3200	2985	64	905	500	1930	5	1	12864037	383	-1.64	0.82	12	0.43	-1819.00	3634.00	5020	20230829	-40.74	2385	20240805	24.74	4695	-36.63	20240206	2385	24.74	20240805	5020	-40.74	20230829	2385	24.74	20240805	2.71	N	289010	500	64 억	51180	N	N	N	N
70	20240820	121037	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2980	-45	5	-1.49	158783035	52733	19.65	3040	3050	2970	3930	2120	3025	3011.08	0.40	7372	3258	3141	3043	2926	2828	3200	2985	64	905	500	1930	5	1	12864037	383	-1.64	0.82	12	0.41	-1819.00	3634.00	5020	20230829	-40.64	2385	20240805	24.95	4695	-36.53	20240206	2385	24.95	20240805	5020	-40.64	20230829	2385	24.95	20240805	2.71	N	289010	500	64 억	51180	N	N	N	N
71	20240820	111037	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3030	5	2	0.17	149164155	49520	18.46	3040	3050	2970	3930	2120	3025	3012.20	0.40	7208	3258	3141	3043	2926	2828	3200	2985	64	905	500	1930	5	1	12864037	390	-1.67	0.83	12	0.38	-1819.00	3634.00	5020	20230829	-39.64	2385	20240805	27.04	4695	-35.46	20240206	2385	27.04	20240805	5020	-39.64	20230829	2385	27.04	20240805	2.71	N	289010	500	64 억	51180	N	N	N	N
72	20240820	101033	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3020	-5	5	-0.17	82928765	27581	10.28	3040	3050	2985	3930	2120	3025	3006.74	0.40	7664	3258	3141	3043	2926	2828	3200	2985	64	905	500	1930	5	1	12864037	388	-1.66	0.83	12	0.21	-1819.00	3634.00	5020	20230829	-39.84	2385	20240805	26.62	4695	-35.68	20240206	2385	26.62	20240805	5020	-39.84	20230829	2385	26.62	20240805	2.71	N	289010	500	64 억	51180	N	N	N	N
73	20240820	091037	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3035	10	2	0.33	63227355	21030	7.84	3040	3050	2995	3930	2120	3025	3006.53	0.40	7012	3258	3141	3043	2926	2828	3200	2985	64	905	500	1930	5	1	12864037	390	-1.67	0.84	12	0.16	-1819.00	3634.00	5020	20230829	-39.54	2385	20240805	27.25	4695	-35.36	20240206	2385	27.25	20240805	5020	-39.54	20230829	2385	27.25	20240805	2.71	N	289010	500	64 억	51180	N	N	N	N
74	20240819	161025	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3025	80	2	2.72	818271275	267801	884.15	2975	3160	2945	3825	2065	2945	3055.53	0.35	5658	3025	2985	2925	2885	2825	3005	2905	64	880	500	1880	5	1	12864037	389	-1.66	0.83	12	2.08	-1819.00	3634.00	5020	20230829	-39.74	2385	20240805	26.83	4695	-35.57	20240206	2385	26.83	20240805	5020	-39.74	20230829	2385	26.83	20240805	2.70	N	289010	500	64 억	45509	N	N	N	N
75	20240819	151035	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3005	60	2	2.04	802005955	262423	866.40	2975	3160	2945	3825	2065	2945	3056.16	0.35	9022	3025	2985	2925	2885	2825	3005	2905	64	880	500	1880	5	1	12864037	387	-1.65	0.83	12	2.04	-1819.00	3634.00	5020	20230829	-40.14	2385	20240805	26.00	4695	-36.00	20240206	2385	26.00	20240805	5020	-40.14	20230829	2385	26.00	20240805	2.70	N	289010	500	64 억	45509	N	N	N	N
76	20240819	141035	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3050	105	2	3.57	645407345	210761	695.83	2975	3160	2945	3825	2065	2945	3062.27	0.35	1488	3025	2985	2925	2885	2825	3005	2905	64	880	500	1880	5	1	12864037	392	-1.68	0.84	12	1.64	-1819.00	3634.00	5020	20230829	-39.24	2385	20240805	27.88	4695	-35.04	20240206	2385	27.88	20240805	5020	-39.24	20230829	2385	27.88	20240805	2.70	N	289010	500	64 억	45509	N	N	N	N
77	20240819	131031	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3040	95	2	3.23	476306190	156102	515.38	2975	3160	2945	3825	2065	2945	3051.25	0.35	-1052	3025	2985	2925	2885	2825	3005	2905	64	880	500	1880	5	1	12864037	391	-1.67	0.84	12	1.21	-1819.00	3634.00	5020	20230829	-39.44	2385	20240805	27.46	4695	-35.25	20240206	2385	27.46	20240805	5020	-39.44	20230829	2385	27.46	20240805	2.70	N	289010	500	64 억	45509	N	N	N	N
78	20240819	121030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3000	55	2	1.87	420957525	137839	455.08	2975	3160	2945	3825	2065	2945	3053.98	0.35	-148	3025	2985	2925	2885	2825	3005	2905	64	880	500	1880	5	1	12864037	386	-1.65	0.83	12	1.07	-1819.00	3634.00	5020	20230829	-40.24	2385	20240805	25.79	4695	-36.10	20240206	2385	25.79	20240805	5020	-40.24	20230829	2385	25.79	20240805	2.70	N	289010	500	64 억	45509	N	N	N	N
79	20240819	111032	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2980	35	2	1.19	43242460	14568	48.10	2975	2990	2945	3825	2065	2945	2968.32	0.35	-649	3025	2985	2925	2885	2825	3005	2905	64	880	500	1880	5	1	12864037	383	-1.64	0.82	12	0.11	-1819.00	3634.00	5020	20230829	-40.64	2385	20240805	24.95	4695	-36.53	20240206	2385	24.95	20240805	5020	-40.64	20230829	2385	24.95	20240805	2.70	N	289010	500	64 억	45509	N	N	N	N
80	20240819	101031	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2985	40	2	1.36	20428705	6879	22.71	2975	2990	2945	3825	2065	2945	2969.72	0.35	-724	3025	2985	2925	2885	2825	3005	2905	64	880	500	1880	5	1	12864037	384	-1.64	0.82	12	0.05	-1819.00	3634.00	5020	20230829	-40.54	2385	20240805	25.16	4695	-36.42	20240206	2385	25.16	20240805	5020	-40.54	20230829	2385	25.16	20240805	2.70	N	289010	500	64 억	45509	N	N	N	N
81	20240819	091030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2980	35	2	1.19	10967690	3706	12.24	2975	2980	2945	3825	2065	2945	2959.44	0.35	-505	3025	2985	2925	2885	2825	3005	2905	64	880	500	1880	5	1	12864037	383	-1.64	0.82	12	0.03	-1819.00	3634.00	5020	20230829	-40.64	2385	20240805	24.95	4695	-36.53	20240206	2385	24.95	20240805	5020	-40.64	20230829	2385	24.95	20240805	2.70	N	289010	500	64 억	45509	N	N	N	N
82	20240816	161022	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2945	70	2	2.43	79686100	27188	48.27	2885	2965	2865	3735	2015	2875	2930.66	0.36	-894	3085	2980	2895	2790	2705	3032	2842	64	860	500	1840	5	1	12864037	379	-1.62	0.81	12	0.21	-1819.00	3634.00	5020	20230829	-41.33	2385	20240805	23.48	4695	-37.27	20240206	2385	23.48	20240805	5020	-41.33	20230829	2385	23.48	20240805	2.69	N	289010	500	64 억	46392	N	N	N	N
83	20240816	151027	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2945	70	2	2.43	71184665	24299	43.14	2885	2965	2865	3735	2015	2875	2929.53	0.36	-687	3085	2980	2895	2790	2705	3032	2842	64	860	500	1840	5	1	12864037	379	-1.62	0.81	12	0.19	-1819.00	3634.00	5020	20230829	-41.33	2385	20240805	23.48	4695	-37.27	20240206	2385	23.48	20240805	5020	-41.33	20230829	2385	23.48	20240805	2.69	N	289010	500	64 억	46392	N	N	N	N
84	20240816	141030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2940	65	2	2.26	61224925	20912	37.13	2885	2965	2865	3735	2015	2875	2927.74	0.36	-725	3085	2980	2895	2790	2705	3032	2842	64	860	500	1840	5	1	12864037	378	-1.62	0.81	12	0.16	-1819.00	3634.00	5020	20230829	-41.43	2385	20240805	23.27	4695	-37.38	20240206	2385	23.27	20240805	5020	-41.43	20230829	2385	23.27	20240805	2.69	N	289010	500	64 억	46392	N	N	N	N
85	20240816	131032	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2940	65	2	2.26	57472830	19637	34.87	2885	2965	2865	3735	2015	2875	2926.76	0.36	-696	3085	2980	2895	2790	2705	3032	2842	64	860	500	1840	5	1	12864037	378	-1.62	0.81	12	0.15	-1819.00	3634.00	5020	20230829	-41.43	2385	20240805	23.27	4695	-37.38	20240206	2385	23.27	20240805	5020	-41.43	20230829	2385	23.27	20240805	2.69	N	289010	500	64 억	46392	N	N	N	N
86	20240816	121025	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2930	55	2	1.91	53509130	18287	32.47	2885	2965	2865	3735	2015	2875	2926.07	0.36	-728	3085	2980	2895	2790	2705	3032	2842	64	860	500	1840	5	1	12864037	377	-1.61	0.81	12	0.14	-1819.00	3634.00	5020	20230829	-41.63	2385	20240805	22.85	4695	-37.59	20240206	2385	22.85	20240805	5020	-41.63	20230829	2385	22.85	20240805	2.69	N	289010	500	64 억	46392	N	N	N	N
87	20240816	111030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2950	75	2	2.61	45848435	15661	27.81	2885	2965	2865	3735	2015	2875	2927.55	0.36	-738	3085	2980	2895	2790	2705	3032	2842	64	860	500	1840	5	1	12864037	379	-1.62	0.81	12	0.12	-1819.00	3634.00	5020	20230829	-41.24	2385	20240805	23.69	4695	-37.17	20240206	2385	23.69	20240805	5020	-41.24	20230829	2385	23.69	20240805	2.69	N	289010	500	64 억	46392	N	N	N	N
88	20240816	101026	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2940	65	2	2.26	25787435	8849	15.71	2885	2945	2865	3735	2015	2875	2914.16	0.36	-617	3085	2980	2895	2790	2705	3032	2842	64	860	500	1840	5	1	12864037	378	-1.62	0.81	12	0.07	-1819.00	3634.00	5020	20230829	-41.43	2385	20240805	23.27	4695	-37.38	20240206	2385	23.27	20240805	5020	-41.43	20230829	2385	23.27	20240805	2.69	N	289010	500	64 억	46392	N	N	N	N
89	20240816	091029	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2865	-10	5	-0.35	8280810	2878	5.11	2885	2890	2865	3735	2015	2875	2877.28	0.36	164	3085	2980	2895	2790	2705	3032	2842	64	860	500	1840	5	1	12864037	369	-1.58	0.79	12	0.02	-1819.00	3634.00	5020	20230829	-42.93	2385	20240805	20.13	4695	-38.98	20240206	2385	20.13	20240805	5020	-42.93	20230829	2385	20.13	20240805	2.69	N	289010	500	64 억	46392	N	N	N	N
90	20240814	161028	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2875	60	2	2.13	159008305	54861	493.98	2820	3000	2810	3655	1975	2815	2899.22	0.37	-1712	2861	2837	2796	2772	2731	2847	2782	64	840	500	1800	5	1	12864037	370	-1.58	0.79	12	0.43	-1819.00	3634.00	5020	20230829	-42.73	2385	20240805	20.55	4695	-38.76	20240206	2385	20.55	20240805	5020	-42.73	20230829	2385	20.55	20240805	2.68	N	289010	500	64 억	47927	N	N	N	N
91	20240814	151029	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2855	40	2	1.42	146671155	50565	455.29	2820	3000	2810	3655	1975	2815	2900.65	0.37	-942	2861	2837	2796	2772	2731	2847	2782	64	840	500	1800	5	1	12864037	367	-1.57	0.79	12	0.39	-1819.00	3634.00	5020	20230829	-43.13	2385	20240805	19.71	4695	-39.19	20240206	2385	19.71	20240805	5020	-43.13	20230829	2385	19.71	20240805	2.68	N	289010	500	64 억	47927	N	N	N	N
92	20240814	141034	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2855	40	2	1.42	30998000	10884	98.00	2820	2880	2810	3655	1975	2815	2848.03	0.37	-772	2861	2837	2796	2772	2731	2847	2782	64	840	500	1800	5	1	12864037	367	-1.57	0.79	12	0.08	-1819.00	3634.00	5020	20230829	-43.13	2385	20240805	19.71	4695	-39.19	20240206	2385	19.71	20240805	5020	-43.13	20230829	2385	19.71	20240805	2.68	N	289010	500	64 억	47927	N	N	N	N
93	20240814	131032	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2850	35	2	1.24	17770725	6245	56.23	2820	2880	2810	3655	1975	2815	2845.59	0.37	-386	2861	2837	2796	2772	2731	2847	2782	64	840	500	1800	5	1	12864037	367	-1.57	0.78	12	0.05	-1819.00	3634.00	5020	20230829	-43.23	2385	20240805	19.50	4695	-39.30	20240206	2385	19.50	20240805	5020	-43.23	20230829	2385	19.50	20240805	2.68	N	289010	500	64 억	47927	N	N	N	N
94	20240814	121026	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2840	25	2	0.89	11042395	3891	35.04	2820	2880	2810	3655	1975	2815	2837.93	0.37	-130	2861	2837	2796	2772	2731	2847	2782	64	840	500	1800	5	1	12864037	365	-1.56	0.78	12	0.03	-1819.00	3634.00	5020	20230829	-43.43	2385	20240805	19.08	4695	-39.51	20240206	2385	19.08	20240805	5020	-43.43	20230829	2385	19.08	20240805	2.68	N	289010	500	64 억	47927	N	N	N	N
95	20240814	111021	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2835	20	2	0.71	4909625	1734	15.61	2820	2880	2810	3655	1975	2815	2831.39	0.37	-175	2861	2837	2796	2772	2731	2847	2782	64	840	500	1800	5	1	12864037	365	-1.56	0.78	12	0.01	-1819.00	3634.00	5020	20230829	-43.53	2385	20240805	18.87	4695	-39.62	20240206	2385	18.87	20240805	5020	-43.53	20230829	2385	18.87	20240805	2.68	N	289010	500	64 억	47927	N	N	N	N
96	20240814	101018	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2830	15	2	0.53	4660075	1646	14.82	2820	2880	2810	3655	1975	2815	2831.15	0.37	-137	2861	2837	2796	2772	2731	2847	2782	64	840	500	1800	5	1	12864037	364	-1.56	0.78	12	0.01	-1819.00	3634.00	5020	20230829	-43.63	2385	20240805	18.66	4695	-39.72	20240206	2385	18.66	20240805	5020	-43.63	20230829	2385	18.66	20240805	2.68	N	289010	500	64 억	47927	N	N	N	N
97	20240814	091053	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2845	30	2	1.07	2116430	748	6.74	2820	2880	2820	3655	1975	2815	2829.45	0.37	-35	2861	2837	2796	2772	2731	2847	2782	64	840	500	1800	5	1	12864037	366	-1.56	0.78	12	0.01	-1819.00	3634.00	5020	20230829	-43.33	2385	20240805	19.29	4695	-39.40	20240206	2385	19.29	20240805	5020	-43.33	20230829	2385	19.29	20240805	2.68	N	289010	500	64 억	47927	N	N	N	N
98	20240813	161012	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2815	0	3	0.00	31023625	11098	97.72	2815	2820	2755	3655	1975	2815	2795.42	0.38	-1693	2955	2885	2820	2750	2685	2852	2717	64	840	500	1800	5	1	12864037	362	-1.55	0.77	12	0.09	-1819.00	3634.00	5020	20230829	-43.92	2385	20240805	18.03	4695	-40.04	20240206	2385	18.03	20240805	5020	-43.92	20230829	2385	18.03	20240805	2.68	N	289010	500	64 억	48875	N	N	N	N
99	20240813	151020	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2795	-20	5	-0.71	28257255	10113	89.05	2815	2820	2755	3655	1975	2815	2794.15	0.38	-1298	2955	2885	2820	2750	2685	2852	2717	64	840	500	1800	5	1	12864037	360	-1.54	0.77	12	0.08	-1819.00	3634.00	5020	20230829	-44.32	2385	20240805	17.19	4695	-40.47	20240206	2385	17.19	20240805	5020	-44.32	20230829	2385	17.19	20240805	2.68	N	289010	500	64 억	48875	N	N	N	N
100	20240813	141018	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2790	-25	5	-0.89	24032280	8602	75.74	2815	2820	2755	3655	1975	2815	2793.80	0.38	-1127	2955	2885	2820	2750	2685	2852	2717	64	840	500	1800	5	1	12864037	359	-1.53	0.77	12	0.07	-1819.00	3634.00	5020	20230829	-44.42	2385	20240805	16.98	4695	-40.58	20240206	2385	16.98	20240805	5020	-44.42	20230829	2385	16.98	20240805	2.68	N	289010	500	64 억	48875	N	N	N	N
101	20240813	131018	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2800	-15	5	-0.53	22360045	8003	70.47	2815	2820	2755	3655	1975	2815	2793.96	0.38	-1243	2955	2885	2820	2750	2685	2852	2717	64	840	500	1800	5	1	12864037	360	-1.54	0.77	12	0.06	-1819.00	3634.00	5020	20230829	-44.22	2385	20240805	17.40	4695	-40.36	20240206	2385	17.40	20240805	5020	-44.22	20230829	2385	17.40	20240805	2.68	N	289010	500	64 억	48875	N	N	N	N
102	20240813	121013	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2795	-20	5	-0.71	19444750	6962	61.30	2815	2820	2755	3655	1975	2815	2792.98	0.38	-1058	2955	2885	2820	2750	2685	2852	2717	64	840	500	1800	5	1	12864037	360	-1.54	0.77	12	0.05	-1819.00	3634.00	5020	20230829	-44.32	2385	20240805	17.19	4695	-40.47	20240206	2385	17.19	20240805	5020	-44.32	20230829	2385	17.19	20240805	2.68	N	289010	500	64 억	48875	N	N	N	N
103	20240813	111012	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2810	-5	5	-0.18	18521315	6633	58.40	2815	2820	2755	3655	1975	2815	2792.30	0.38	-946	2955	2885	2820	2750	2685	2852	2717	64	840	500	1800	5	1	12864037	361	-1.54	0.77	12	0.05	-1819.00	3634.00	5020	20230829	-44.02	2385	20240805	17.82	4695	-40.15	20240206	2385	17.82	20240805	5020	-44.02	20230829	2385	17.82	20240805	2.68	N	289010	500	64 억	48875	N	N	N	N
104	20240813	101011	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2775	-40	5	-1.42	6498540	2326	20.48	2815	2815	2755	3655	1975	2815	2793.87	0.38	-572	2955	2885	2820	2750	2685	2852	2717	64	840	500	1800	5	1	12864037	357	-1.53	0.76	12	0.02	-1819.00	3634.00	5020	20230829	-44.72	2385	20240805	16.35	4695	-40.89	20240206	2385	16.35	20240805	5020	-44.72	20230829	2385	16.35	20240805	2.68	N	289010	500	64 억	48875	N	N	N	N
105	20240813	091017	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2810	-5	5	-0.18	4420080	1583	13.94	2815	2815	2755	3655	1975	2815	2792.22	0.38	-317	2955	2885	2820	2750	2685	2852	2717	64	840	500	1800	5	1	12864037	361	-1.54	0.77	12	0.01	-1819.00	3634.00	5020	20230829	-44.02	2385	20240805	17.82	4695	-40.15	20240206	2385	17.82	20240805	5020	-44.02	20230829	2385	17.82	20240805	2.68	N	289010	500	64 억	48875	N	N	N	N
106	20240812	161002	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2815	75	2	2.74	31472915	11236	74.09	2820	2890	2755	3560	1920	2740	2801.08	0.38	181	2836	2787	2726	2677	2616	2812	2702	64	820	500	1750	5	1	12864037	362	-1.55	0.77	12	0.09	-1819.00	3634.00	5020	20230829	-43.92	2385	20240805	18.03	4695	-40.04	20240206	2385	18.03	20240805	5020	-43.92	20230829	2385	18.03	20240805	2.65	N	289010	500	64 억	48477	N	N	N	N
107	20240812	151006	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2825	85	2	3.10	30838535	11011	72.60	2820	2890	2755	3560	1920	2740	2800.70	0.38	244	2836	2787	2726	2677	2616	2812	2702	64	820	500	1750	5	1	12864037	363	-1.55	0.78	12	0.09	-1819.00	3634.00	5020	20230829	-43.73	2385	20240805	18.45	4695	-39.83	20240206	2385	18.45	20240805	5020	-43.73	20230829	2385	18.45	20240805	2.65	N	289010	500	64 억	48477	N	N	N	N
108	20240812	141005	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2840	100	2	3.65	26923965	9624	63.46	2820	2890	2755	3560	1920	2740	2797.59	0.38	-58	2836	2787	2726	2677	2616	2812	2702	64	820	500	1750	5	1	12864037	365	-1.56	0.78	12	0.07	-1819.00	3634.00	5020	20230829	-43.43	2385	20240805	19.08	4695	-39.51	20240206	2385	19.08	20240805	5020	-43.43	20230829	2385	19.08	20240805	2.65	N	289010	500	64 억	48477	N	N	N	N
109	20240812	131001	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2805	65	2	2.37	18966885	6823	44.99	2820	2820	2755	3560	1920	2740	2779.85	0.38	51	2836	2787	2726	2677	2616	2812	2702	64	820	500	1750	5	1	12864037	361	-1.54	0.77	12	0.05	-1819.00	3634.00	5020	20230829	-44.12	2385	20240805	17.61	4695	-40.26	20240206	2385	17.61	20240805	5020	-44.12	20230829	2385	17.61	20240805	2.65	N	289010	500	64 억	48477	N	N	N	N
110	20240812	121002	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2775	35	2	1.28	11385915	4110	27.10	2820	2820	2755	3560	1920	2740	2770.30	0.38	49	2836	2787	2726	2677	2616	2812	2702	64	820	500	1750	5	1	12864037	357	-1.53	0.76	12	0.03	-1819.00	3634.00	5020	20230829	-44.72	2385	20240805	16.35	4695	-40.89	20240206	2385	16.35	20240805	5020	-44.72	20230829	2385	16.35	20240805	2.65	N	289010	500	64 억	48477	N	N	N	N
111	20240812	111005	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2770	30	2	1.09	9182115	3313	21.84	2820	2820	2755	3560	1920	2740	2771.54	0.38	38	2836	2787	2726	2677	2616	2812	2702	64	820	500	1750	5	1	12864037	356	-1.52	0.76	12	0.03	-1819.00	3634.00	5020	20230829	-44.82	2385	20240805	16.14	4695	-41.00	20240206	2385	16.14	20240805	5020	-44.82	20230829	2385	16.14	20240805	2.65	N	289010	500	64 억	48477	N	N	N	N
112	20240812	100954	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2770	30	2	1.09	5576450	2011	13.26	2820	2820	2755	3560	1920	2740	2772.97	0.38	-284	2836	2787	2726	2677	2616	2812	2702	64	820	500	1750	5	1	12864037	356	-1.52	0.76	12	0.02	-1819.00	3634.00	5020	20230829	-44.82	2385	20240805	16.14	4695	-41.00	20240206	2385	16.14	20240805	5020	-44.82	20230829	2385	16.14	20240805	2.65	N	289010	500	64 억	48477	N	N	N	N
113	20240812	090952	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2790	50	2	1.82	269655	96	0.63	2820	2820	2770	3560	1920	2740	2808.91	0.38	-14	2836	2787	2726	2677	2616	2812	2702	64	820	500	1750	5	1	12864037	359	-1.53	0.77	12	0.00	-1819.00	3634.00	5020	20230829	-44.42	2385	20240805	16.98	4695	-40.58	20240206	2385	16.98	20240805	5020	-44.42	20230829	2385	16.98	20240805	2.65	N	289010	500	64 억	48477	N	N	N	N
114	20240809	160949	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2740	75	2	2.81	41222855	15112	57.83	2720	2775	2665	3460	1870	2665	2727.82	0.37	564	2768	2716	2618	2566	2468	2742	2592	64	795	500	1700	5	1	12864037	352	-1.51	0.75	12	0.12	-1819.00	3634.00	5020	20230829	-45.42	2385	20240805	14.88	4695	-41.64	20240206	2385	14.88	20240805	5020	-45.42	20230829	2385	14.88	20240805	2.69	N	289010	500	64 억	47852	N	N	N	N
115	20240809	151011	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2740	75	2	2.81	39984455	14660	56.10	2720	2775	2665	3460	1870	2665	2727.45	0.37	640	2768	2716	2618	2566	2468	2742	2592	64	795	500	1700	5	1	12864037	352	-1.51	0.75	12	0.11	-1819.00	3634.00	5020	20230829	-45.42	2385	20240805	14.88	4695	-41.64	20240206	2385	14.88	20240805	5020	-45.42	20230829	2385	14.88	20240805	2.69	N	289010	500	64 억	47852	N	N	N	N
116	20240809	141016	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2745	80	2	3.00	28866125	10619	40.64	2720	2775	2665	3460	1870	2665	2718.35	0.37	118	2768	2716	2618	2566	2468	2742	2592	64	795	500	1700	5	1	12864037	353	-1.51	0.76	12	0.08	-1819.00	3634.00	5020	20230829	-45.32	2385	20240805	15.09	4695	-41.53	20240206	2385	15.09	20240805	5020	-45.32	20230829	2385	15.09	20240805	2.69	N	289010	500	64 억	47852	N	N	N	N
117	20240809	131008	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2720	55	2	2.06	19274335	7142	27.33	2720	2730	2665	3460	1870	2665	2698.73	0.37	295	2768	2716	2618	2566	2468	2742	2592	64	795	500	1700	5	1	12864037	350	-1.50	0.75	12	0.06	-1819.00	3634.00	5020	20230829	-45.82	2385	20240805	14.05	4695	-42.07	20240206	2385	14.05	20240805	5020	-45.82	20230829	2385	14.05	20240805	2.69	N	289010	500	64 억	47852	N	N	N	N
118	20240809	121007	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2720	55	2	2.06	18724290	6940	26.56	2720	2730	2665	3460	1870	2665	2698.02	0.37	315	2768	2716	2618	2566	2468	2742	2592	64	795	500	1700	5	1	12864037	350	-1.50	0.75	12	0.05	-1819.00	3634.00	5020	20230829	-45.82	2385	20240805	14.05	4695	-42.07	20240206	2385	14.05	20240805	5020	-45.82	20230829	2385	14.05	20240805	2.69	N	289010	500	64 억	47852	N	N	N	N
119	20240809	110959	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2695	30	2	1.13	17014180	6307	24.14	2720	2730	2665	3460	1870	2665	2697.67	0.37	109	2768	2716	2618	2566	2468	2742	2592	64	795	500	1700	5	1	12864037	347	-1.48	0.74	12	0.05	-1819.00	3634.00	5020	20230829	-46.31	2385	20240805	13.00	4695	-42.60	20240206	2385	13.00	20240805	5020	-46.31	20230829	2385	13.00	20240805	2.69	N	289010	500	64 억	47852	N	N	N	N
120	20240809	101007	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2705	40	2	1.50	15286545	5669	21.70	2720	2730	2665	3460	1870	2665	2696.52	0.37	-21	2768	2716	2618	2566	2468	2742	2592	64	795	500	1700	5	1	12864037	348	-1.49	0.74	12	0.04	-1819.00	3634.00	5020	20230829	-46.12	2385	20240805	13.42	4695	-42.39	20240206	2385	13.42	20240805	5020	-46.12	20230829	2385	13.42	20240805	2.69	N	289010	500	64 억	47852	N	N	N	N
121	20240809	091003	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2670	5	2	0.19	2746155	1016	3.89	2720	2720	2665	3460	1870	2665	2702.91	0.37	-91	2768	2716	2618	2566	2468	2742	2592	64	795	500	1700	5	1	12864037	343	-1.47	0.73	12	0.01	-1819.00	3634.00	5020	20230829	-46.81	2385	20240805	11.95	4695	-43.13	20240206	2385	11.95	20240805	5020	-46.81	20230829	2385	11.95	20240805	2.69	N	289010	500	64 억	47852	N	N	N	N
122	20240808	160944	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2665	5	2	0.19	68021045	26129	74.74	2520	2670	2520	3455	1865	2660	2603.02	0.36	2074	2833	2746	2603	2516	2373	2790	2560	64	795	500	1700	5	1	12864037	343	-1.47	0.73	12	0.20	-1819.00	3634.00	5020	20230829	-46.91	2385	20240805	11.74	4695	-43.24	20240206	2385	11.74	20240805	5020	-46.91	20230829	2385	11.74	20240805	2.63	N	289010	500	64 억	45700	N	N	N	N
123	20240808	150959	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2635	-25	5	-0.94	63115720	24276	69.44	2520	2670	2520	3455	1865	2660	2599.92	0.36	2476	2833	2746	2603	2516	2373	2790	2560	64	795	500	1700	5	1	12864037	339	-1.45	0.73	12	0.19	-1819.00	3634.00	5020	20230829	-47.51	2385	20240805	10.48	4695	-43.88	20240206	2385	10.48	20240805	5020	-47.51	20230829	2385	10.48	20240805	2.63	N	289010	500	64 억	45700	N	N	N	N
124	20240808	141000	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2650	-10	5	-0.38	54113040	20867	59.69	2520	2670	2520	3455	1865	2660	2593.24	0.36	2569	2833	2746	2603	2516	2373	2790	2560	64	795	500	1700	5	1	12864037	341	-1.46	0.73	12	0.16	-1819.00	3634.00	5020	20230829	-47.21	2385	20240805	11.11	4695	-43.56	20240206	2385	11.11	20240805	5020	-47.21	20230829	2385	11.11	20240805	2.63	N	289010	500	64 억	45700	N	N	N	N
125	20240808	130957	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2660	0	3	0.00	52273830	20171	57.70	2520	2670	2520	3455	1865	2660	2591.53	0.36	2232	2833	2746	2603	2516	2373	2790	2560	64	795	500	1700	5	1	12864037	342	-1.46	0.73	12	0.16	-1819.00	3634.00	5020	20230829	-47.01	2385	20240805	11.53	4695	-43.34	20240206	2385	11.53	20240805	5020	-47.01	20230829	2385	11.53	20240805	2.63	N	289010	500	64 억	45700	N	N	N	N
126	20240808	121001	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2645	-15	5	-0.56	46532480	18004	51.50	2520	2670	2520	3455	1865	2660	2584.56	0.36	2101	2833	2746	2603	2516	2373	2790	2560	64	795	500	1700	5	1	12864037	340	-1.45	0.73	12	0.14	-1819.00	3634.00	5020	20230829	-47.31	2385	20240805	10.90	4695	-43.66	20240206	2385	10.90	20240805	5020	-47.31	20230829	2385	10.90	20240805	2.63	N	289010	500	64 억	45700	N	N	N	N
127	20240808	110956	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2630	-30	5	-1.13	42792755	16585	47.44	2520	2670	2520	3455	1865	2660	2580.21	0.36	1799	2833	2746	2603	2516	2373	2790	2560	64	795	500	1700	5	1	12864037	338	-1.45	0.72	12	0.13	-1819.00	3634.00	5020	20230829	-47.61	2385	20240805	10.27	4695	-43.98	20240206	2385	10.27	20240805	5020	-47.61	20230829	2385	10.27	20240805	2.63	N	289010	500	64 억	45700	N	N	N	N
128	20240808	100952	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2620	-40	5	-1.50	30926135	12070	34.53	2520	2670	2520	3455	1865	2660	2562.23	0.36	1655	2833	2746	2603	2516	2373	2790	2560	64	795	500	1700	5	1	12864037	337	-1.44	0.72	12	0.09	-1819.00	3634.00	5020	20230829	-47.81	2385	20240805	9.85	4695	-44.20	20240206	2385	9.85	20240805	5020	-47.81	20230829	2385	9.85	20240805	2.63	N	289010	500	64 억	45700	N	N	N	N
129	20240808	090948	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2605	-55	5	-2.07	22224610	8736	24.99	2520	2670	2520	3455	1865	2660	2544.03	0.36	1008	2833	2746	2603	2516	2373	2790	2560	64	795	500	1700	5	1	12864037	335	-1.43	0.72	12	0.07	-1819.00	3634.00	5020	20230829	-48.11	2385	20240805	9.22	4695	-44.52	20240206	2385	9.22	20240805	5020	-48.11	20230829	2385	9.22	20240805	2.63	N	289010	500	64 억	45700	N	N	N	N
130	20240807	160933	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2660	55	2	2.11	89959920	34960	102.44	2460	2690	2460	3385	1825	2605	2573.22	0.33	3581	2715	2660	2580	2525	2445	2687	2552	64	780	500	1660	5	1	12864037	342	-1.46	0.73	12	0.27	-1819.00	3634.00	5020	20230829	-47.01	2385	20240805	11.53	4695	-43.34	20240206	2385	11.53	20240805	5020	-47.01	20230829	2385	11.53	20240805	2.56	N	289010	500	64 억	42342	N	N	N	N
131	20240807	150946	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2665	60	2	2.30	71908480	28158	82.51	2460	2690	2460	3385	1825	2605	2553.75	0.33	3583	2715	2660	2580	2525	2445	2687	2552	64	780	500	1660	5	1	12864037	343	-1.47	0.73	12	0.22	-1819.00	3634.00	5020	20230829	-46.91	2385	20240805	11.74	4695	-43.24	20240206	2385	11.74	20240805	5020	-46.91	20230829	2385	11.74	20240805	2.56	N	289010	500	64 억	42342	N	N	N	N
132	20240807	140952	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2670	65	2	2.50	70291860	27553	80.73	2460	2690	2460	3385	1825	2605	2551.15	0.33	3980	2715	2660	2580	2525	2445	2687	2552	64	780	500	1660	5	1	12864037	343	-1.47	0.73	12	0.21	-1819.00	3634.00	5020	20230829	-46.81	2385	20240805	11.95	4695	-43.13	20240206	2385	11.95	20240805	5020	-46.81	20230829	2385	11.95	20240805	2.56	N	289010	500	64 억	42342	N	N	N	N
133	20240807	130947	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2680	75	2	2.88	68557030	26905	78.84	2460	2690	2460	3385	1825	2605	2548.11	0.33	3989	2715	2660	2580	2525	2445	2687	2552	64	780	500	1660	5	1	12864037	345	-1.47	0.74	12	0.21	-1819.00	3634.00	5020	20230829	-46.61	2385	20240805	12.37	4695	-42.92	20240206	2385	12.37	20240805	5020	-46.61	20230829	2385	12.37	20240805	2.56	N	289010	500	64 억	42342	N	N	N	N
134	20240807	120948	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2680	75	2	2.88	67845795	26640	78.06	2460	2690	2460	3385	1825	2605	2546.76	0.33	3993	2715	2660	2580	2525	2445	2687	2552	64	780	500	1660	5	1	12864037	345	-1.47	0.74	12	0.21	-1819.00	3634.00	5020	20230829	-46.61	2385	20240805	12.37	4695	-42.92	20240206	2385	12.37	20240805	5020	-46.61	20230829	2385	12.37	20240805	2.56	N	289010	500	64 억	42342	N	N	N	N
135	20240807	110947	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2660	55	2	2.11	59688945	23595	69.14	2460	2675	2460	3385	1825	2605	2529.73	0.33	4262	2715	2660	2580	2525	2445	2687	2552	64	780	500	1660	5	1	12864037	342	-1.46	0.73	12	0.18	-1819.00	3634.00	5020	20230829	-47.01	2385	20240805	11.53	4695	-43.34	20240206	2385	11.53	20240805	5020	-47.01	20230829	2385	11.53	20240805	2.56	N	289010	500	64 억	42342	N	N	N	N
136	20240807	100940	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2625	20	2	0.77	55501390	22016	64.51	2460	2635	2460	3385	1825	2605	2520.95	0.33	4553	2715	2660	2580	2525	2445	2687	2552	64	780	500	1660	5	1	12864037	338	-1.44	0.72	12	0.17	-1819.00	3634.00	5020	20230829	-47.71	2385	20240805	10.06	4695	-44.09	20240206	2385	10.06	20240805	5020	-47.71	20230829	2385	10.06	20240805	2.56	N	289010	500	64 억	42342	N	N	N	N
137	20240807	091008	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2565	-40	5	-1.54	41291605	16536	48.45	2460	2595	2460	3385	1825	2605	2497.07	0.33	3518	2715	2660	2580	2525	2445	2687	2552	64	780	500	1660	5	1	12864037	330	-1.41	0.71	12	0.13	-1819.00	3634.00	5020	20230829	-48.90	2385	20240805	7.55	4695	-45.37	20240206	2385	7.55	20240805	5020	-48.90	20230829	2385	7.55	20240805	2.56	N	289010	500	64 억	42342	N	N	N	N
138	20240806	160929	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2605	75	2	2.96	86807045	34010	50.77	2500	2635	2500	3285	1775	2530	2552.38	0.30	4671	3160	2845	2615	2300	2070	2730	2185	64	755	500	1610	5	1	12864037	335	-1.43	0.72	12	0.26	-1819.00	3634.00	5020	20230829	-48.11	2385	20240805	9.22	4695	-44.52	20240206	2385	9.22	20240805	5020	-48.11	20230829	2385	9.22	20240805	2.57	N	289010	500	64 억	38014	N	N	N	N
139	20240806	150943	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2595	65	2	2.57	85309020	33433	49.91	2500	2635	2500	3285	1775	2530	2551.64	0.30	5016	3160	2845	2615	2300	2070	2730	2185	64	755	500	1610	5	1	12864037	334	-1.43	0.71	12	0.26	-1819.00	3634.00	5020	20230829	-48.31	2385	20240805	8.81	4695	-44.73	20240206	2385	8.81	20240805	5020	-48.31	20230829	2385	8.81	20240805	2.57	N	289010	500	64 억	38014	N	N	N	N
140	20240806	140937	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2610	80	2	3.16	76190005	29924	44.67	2500	2635	2500	3285	1775	2530	2546.12	0.30	4629	3160	2845	2615	2300	2070	2730	2185	64	755	500	1610	5	1	12864037	336	-1.43	0.72	12	0.23	-1819.00	3634.00	5020	20230829	-48.01	2385	20240805	9.43	4695	-44.41	20240206	2385	9.43	20240805	5020	-48.01	20230829	2385	9.43	20240805	2.57	N	289010	500	64 억	38014	N	N	N	N
141	20240806	130943	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2590	60	2	2.37	71982450	28309	42.26	2500	2635	2500	3285	1775	2530	2542.74	0.30	4629	3160	2845	2615	2300	2070	2730	2185	64	755	500	1610	5	1	12864037	333	-1.42	0.71	12	0.22	-1819.00	3634.00	5020	20230829	-48.41	2385	20240805	8.60	4695	-44.83	20240206	2385	8.60	20240805	5020	-48.41	20230829	2385	8.60	20240805	2.57	N	289010	500	64 억	38014	N	N	N	N
142	20240806	120944	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2570	40	2	1.58	70831985	27865	41.60	2500	2635	2500	3285	1775	2530	2541.97	0.30	4356	3160	2845	2615	2300	2070	2730	2185	64	755	500	1610	5	1	12864037	331	-1.41	0.71	12	0.22	-1819.00	3634.00	5020	20230829	-48.80	2385	20240805	7.76	4695	-45.26	20240206	2385	7.76	20240805	5020	-48.80	20230829	2385	7.76	20240805	2.57	N	289010	500	64 억	38014	N	N	N	N
143	20240806	110931	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2585	55	2	2.17	59038340	23286	34.76	2500	2635	2500	3285	1775	2530	2535.36	0.30	3885	3160	2845	2615	2300	2070	2730	2185	64	755	500	1610	5	1	12864037	333	-1.42	0.71	12	0.18	-1819.00	3634.00	5020	20230829	-48.51	2385	20240805	8.39	4695	-44.94	20240206	2385	8.39	20240805	5020	-48.51	20230829	2385	8.39	20240805	2.57	N	289010	500	64 억	38014	N	N	N	N
144	20240806	100931	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2610	80	2	3.16	52242550	20645	30.82	2500	2635	2500	3285	1775	2530	2530.52	0.30	3338	3160	2845	2615	2300	2070	2730	2185	64	755	500	1610	5	1	12864037	336	-1.43	0.72	12	0.16	-1819.00	3634.00	5020	20230829	-48.01	2385	20240805	9.43	4695	-44.41	20240206	2385	9.43	20240805	5020	-48.01	20230829	2385	9.43	20240805	2.57	N	289010	500	64 억	38014	N	N	N	N
145	20240806	090938	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2530	0	3	0.00	39130685	15566	23.24	2500	2540	2500	3285	1775	2530	2513.86	0.30	3213	3160	2845	2615	2300	2070	2730	2185	64	755	500	1610	5	1	12864037	325	-1.39	0.70	12	0.12	-1819.00	3634.00	5020	20230829	-49.60	2385	20240805	6.08	4695	-46.11	20240206	2385	6.08	20240805	5020	-49.60	20230829	2385	6.08	20240805	2.57	N	289010	500	64 억	38014	N	N	N	N
146	20240805	160918	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2530	-400	5	-13.65	182303545	66884	390.95	2930	2930	2385	3805	2055	2930	2726.91	0.31	-1594	2993	2961	2933	2901	2873	2977	2917	64	875	500	1870	5	1	12864037	325	-1.39	0.70	12	0.52	-1819.00	3634.00	5020	20230829	-49.60	2385	20240805	6.08	4695	-46.11	20240206	2385	6.08	20240805	5020	-49.60	20230829	2385	6.08	20240805	2.57	N	289010	500	64 억	39597	N	N	N	N
147	20240805	150934	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2645	-285	5	-9.73	161476130	58847	343.97	2930	2930	2385	3805	2055	2930	2744.00	0.31	-2581	2993	2961	2933	2901	2873	2977	2917	64	875	500	1870	5	1	12864037	340	-1.45	0.73	12	0.46	-1819.00	3634.00	5020	20230829	-47.31	2385	20240805	10.90	4695	-43.66	20240206	2385	10.90	20240805	5020	-47.31	20230829	2385	10.90	20240805	2.57	N	289010	500	64 억	39597	N	N	N	N
148	20240805	140935	58	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2740	-190	5	-6.48	128364375	46057	269.21	2930	2930	2705	3805	2055	2930	2787.08	0.31	-2345	2993	2961	2933	2901	2873	2977	2917	64	875	500	1870	5	1	12864037	352	-1.51	0.75	12	0.36	-1819.00	3634.00	5020	20230829	-45.42	2705	20240805	1.29	4695	-41.64	20240206	2705	1.29	20240805	5020	-45.42	20230829	2705	1.29	20240805	2.57	N	289010	500	64 억	39597	N	N	N	N
149	20240805	130934	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2720	-210	5	-7.17	102377810	36493	213.31	2930	2930	2705	3805	2055	2930	2805.41	0.31	-1880	2993	2961	2933	2901	2873	2977	2917	64	875	500	1870	5	1	12864037	350	-1.50	0.75	12	0.28	-1819.00	3634.00	5020	20230829	-45.82	2705	20240805	0.55	4695	-42.07	20240206	2705	0.55	20240805	5020	-45.82	20230829	2705	0.55	20240805	2.57	N	289010	500	64 억	39597	N	N	N	N
150	20240805	120928	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2720	-210	5	-7.17	91093105	32364	189.17	2930	2930	2705	3805	2055	2930	2814.64	0.31	-1211	2993	2961	2933	2901	2873	2977	2917	64	875	500	1870	5	1	12864037	350	-1.50	0.75	12	0.25	-1819.00	3634.00	5020	20230829	-45.82	2705	20240805	0.55	4695	-42.07	20240206	2705	0.55	20240805	5020	-45.82	20230829	2705	0.55	20240805	2.57	N	289010	500	64 억	39597	N	N	N	N
151	20240805	110927	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2820	-110	5	-3.75	53667040	18803	109.91	2930	2930	2810	3805	2055	2930	2854.17	0.31	-1250	2993	2961	2933	2901	2873	2977	2917	64	875	500	1870	5	1	12864037	363	-1.55	0.78	12	0.15	-1819.00	3634.00	5020	20230829	-43.82	2810	20240805	0.36	4695	-39.94	20240206	2810	0.36	20240805	5020	-43.82	20230829	2810	0.36	20240805	2.57	N	289010	500	64 억	39597	N	N	N	N
152	20240805	100925	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2885	-45	5	-1.54	33498460	11674	68.24	2930	2930	2830	3805	2055	2930	2869.49	0.31	-1057	2993	2961	2933	2901	2873	2977	2917	64	875	500	1870	5	1	12864037	371	-1.59	0.79	12	0.09	-1819.00	3634.00	5020	20230829	-42.53	2830	20240805	1.94	4695	-38.55	20240206	2830	1.94	20240805	5020	-42.53	20230829	2830	1.94	20240805	2.57	N	289010	500	64 억	39597	N	N	N	N
153	20240805	090919	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2860	-70	5	-2.39	8301545	2878	16.82	2930	2930	2860	3805	2055	2930	2884.48	0.31	-277	2993	2961	2933	2901	2873	2977	2917	64	875	500	1870	5	1	12864037	368	-1.57	0.79	12	0.02	-1819.00	3634.00	5020	20230829	-43.03	2860	20240805	0.00	4695	-39.08	20240206	2860	0.00	20240805	5020	-43.03	20230829	2860	0.00	20240805	2.57	N	289010	500	64 억	39597	N	N	N	N
154	20240802	160912	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2930	-25	5	-0.85	49171335	16846	131.21	2915	2965	2905	3840	2070	2955	2918.87	0.32	-1581	2975	2965	2950	2940	2925	2970	2945	64	885	500	1890	5	1	12864037	377	-1.61	0.81	12	0.13	-1819.00	3634.00	5020	20230829	-41.63	2905	20240802	0.86	4695	-37.59	20240206	2905	0.86	20240802	5020	-41.63	20230829	2905	0.86	20240802	2.58	N	289010	500	64 억	41166	N	N	N	N
155	20240802	150911	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2910	-45	5	-1.52	44067615	15096	117.58	2915	2965	2905	3840	2070	2955	2919.15	0.32	-1513	2975	2965	2950	2940	2925	2970	2945	64	885	500	1890	5	1	12864037	374	-1.60	0.80	12	0.12	-1819.00	3634.00	5020	20230829	-42.03	2905	20240802	0.17	4695	-38.02	20240206	2905	0.17	20240802	5020	-42.03	20230829	2905	0.17	20240802	2.58	N	289010	500	64 억	41166	N	N	N	N
156	20240802	140915	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2920	-35	5	-1.18	22219560	7606	59.24	2915	2965	2910	3840	2070	2955	2921.31	0.32	-1067	2975	2965	2950	2940	2925	2970	2945	64	885	500	1890	5	1	12864037	376	-1.61	0.80	12	0.06	-1819.00	3634.00	5020	20230829	-41.83	2910	20240802	0.34	4695	-37.81	20240206	2910	0.34	20240802	5020	-41.83	20230829	2910	0.34	20240802	2.58	N	289010	500	64 억	41166	N	N	N	N
157	20240802	130912	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2930	-25	5	-0.85	18166410	6219	48.44	2915	2965	2910	3840	2070	2955	2921.10	0.32	-922	2975	2965	2950	2940	2925	2970	2945	64	885	500	1890	5	1	12864037	377	-1.61	0.81	12	0.05	-1819.00	3634.00	5020	20230829	-41.63	2910	20240802	0.69	4695	-37.59	20240206	2910	0.69	20240802	5020	-41.63	20230829	2910	0.69	20240802	2.58	N	289010	500	64 억	41166	N	N	N	N
158	20240802	120912	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2930	-25	5	-0.85	17893920	6126	47.71	2915	2965	2910	3840	2070	2955	2920.96	0.32	-922	2975	2965	2950	2940	2925	2970	2945	64	885	500	1890	5	1	12864037	377	-1.61	0.81	12	0.05	-1819.00	3634.00	5020	20230829	-41.63	2910	20240802	0.69	4695	-37.59	20240206	2910	0.69	20240802	5020	-41.63	20230829	2910	0.69	20240802	2.58	N	289010	500	64 억	41166	N	N	N	N
159	20240802	110912	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2930	-25	5	-0.85	17073020	5846	45.53	2915	2965	2910	3840	2070	2955	2920.44	0.32	-791	2975	2965	2950	2940	2925	2970	2945	64	885	500	1890	5	1	12864037	377	-1.61	0.81	12	0.05	-1819.00	3634.00	5020	20230829	-41.63	2910	20240802	0.69	4695	-37.59	20240206	2910	0.69	20240802	5020	-41.63	20230829	2910	0.69	20240802	2.58	N	289010	500	64 억	41166	N	N	N	N
160	20240802	100908	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2940	-15	5	-0.51	14995990	5136	40.00	2915	2965	2910	3840	2070	2955	2919.76	0.32	-777	2975	2965	2950	2940	2925	2970	2945	64	885	500	1890	5	1	12864037	378	-1.62	0.81	12	0.04	-1819.00	3634.00	5020	20230829	-41.43	2910	20240802	1.03	4695	-37.38	20240206	2910	1.03	20240802	5020	-41.43	20230829	2910	1.03	20240802	2.58	N	289010	500	64 억	41166	N	N	N	N
161	20240802	090915	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2935	-20	5	-0.68	5697165	1950	15.19	2915	2965	2915	3840	2070	2955	2921.57	0.32	-91	2975	2965	2950	2940	2925	2970	2945	64	885	500	1890	5	1	12864037	378	-1.61	0.81	12	0.02	-1819.00	3634.00	5020	20230829	-41.53	2915	20240802	0.69	4695	-37.49	20240206	2915	0.69	20240802	5020	-41.53	20230829	2915	0.69	20240802	2.58	N	289010	500	64 억	41166	N	N	N	N
162	20240801	160908	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2955	20	2	0.68	37536300	12739	39.97	2935	2960	2935	3815	2055	2935	2946.71	0.31	1241	3008	2971	2943	2906	2878	2957	2892	64	880	500	1870	5	1	12864037	380	-1.62	0.81	12	0.10	-1819.00	3634.00	5020	20230829	-41.14	2915	20240731	1.37	4695	-37.06	20240206	2915	1.37	20240731	5020	-41.14	20230829	2915	1.37	20240731	2.54	N	289010	500	64 억	39890	N	N	N	N
163	20240801	150930	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2955	20	2	0.68	33915475	11513	36.12	2935	2960	2935	3815	2055	2935	2945.99	0.31	859	3008	2971	2943	2906	2878	2957	2892	64	880	500	1870	5	1	12864037	380	-1.62	0.81	12	0.09	-1819.00	3634.00	5020	20230829	-41.14	2915	20240731	1.37	4695	-37.06	20240206	2915	1.37	20240731	5020	-41.14	20230829	2915	1.37	20240731	2.54	N	289010	500	64 억	39890	N	N	N	N
164	20240801	140920	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2945	10	2	0.34	33478735	11365	35.66	2935	2960	2935	3815	2055	2935	2945.93	0.31	861	3008	2971	2943	2906	2878	2957	2892	64	880	500	1870	5	1	12864037	379	-1.62	0.81	12	0.09	-1819.00	3634.00	5020	20230829	-41.33	2915	20240731	1.03	4695	-37.27	20240206	2915	1.03	20240731	5020	-41.33	20230829	2915	1.03	20240731	2.54	N	289010	500	64 억	39890	N	N	N	N
165	20240801	130912	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2950	15	2	0.51	19922360	6768	21.23	2935	2960	2935	3815	2055	2935	2943.82	0.31	770	3008	2971	2943	2906	2878	2957	2892	64	880	500	1870	5	1	12864037	379	-1.62	0.81	12	0.05	-1819.00	3634.00	5020	20230829	-41.24	2915	20240731	1.20	4695	-37.17	20240206	2915	1.20	20240731	5020	-41.24	20230829	2915	1.20	20240731	2.54	N	289010	500	64 억	39890	N	N	N	N
166	20240801	120916	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2945	10	2	0.34	19132060	6500	20.39	2935	2960	2935	3815	2055	2935	2943.60	0.31	772	3008	2971	2943	2906	2878	2957	2892	64	880	500	1870	5	1	12864037	379	-1.62	0.81	12	0.05	-1819.00	3634.00	5020	20230829	-41.33	2915	20240731	1.03	4695	-37.27	20240206	2915	1.03	20240731	5020	-41.33	20230829	2915	1.03	20240731	2.54	N	289010	500	64 억	39890	N	N	N	N
167	20240801	110917	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2945	10	2	0.34	18687215	6349	19.92	2935	2960	2935	3815	2055	2935	2943.54	0.31	772	3008	2971	2943	2906	2878	2957	2892	64	880	500	1870	5	1	12864037	379	-1.62	0.81	12	0.05	-1819.00	3634.00	5020	20230829	-41.33	2915	20240731	1.03	4695	-37.27	20240206	2915	1.03	20240731	5020	-41.33	20230829	2915	1.03	20240731	2.54	N	289010	500	64 억	39890	N	N	N	N
168	20240801	100911	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2950	15	2	0.51	16192430	5504	17.27	2935	2960	2935	3815	2055	2935	2942.14	0.31	776	3008	2971	2943	2906	2878	2957	2892	64	880	500	1870	5	1	12864037	379	-1.62	0.81	12	0.04	-1819.00	3634.00	5020	20230829	-41.24	2915	20240731	1.20	4695	-37.17	20240206	2915	1.20	20240731	5020	-41.24	20230829	2915	1.20	20240731	2.54	N	289010	500	64 억	39890	N	N	N	N
169	20240801	090903	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2935	0	3	0.00	3812565	1299	4.08	2935	2935	2935	3815	2055	2935	2935.00	0.31	481	3008	2971	2943	2906	2878	2957	2892	64	880	500	1870	5	1	12864037	378	-1.61	0.81	12	0.01	-1819.00	3634.00	5020	20230829	-41.53	2915	20240731	0.69	4695	-37.49	20240206	2915	0.69	20240731	5020	-41.53	20230829	2915	0.69	20240731	2.54	N	289010	500	64 억	39890	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History