KissMeData/046440/price/prices-20240801.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160508	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4495	35	2	0.78	185717630	41535	108.11	4485	4495	4450	5790	3125	4460	4471.35	4.39	2616	4516	4487	4466	4437	4416	4477	4427	194	1330	500	3300	5	1	38825568	1745	4.00	0.48	12	0.11	1124.00	9271.00	6150	20230915	-26.91	4200	20240805	7.02	5720	-21.42	20240215	4200	7.02	20240805	6150	-26.91	20230915	4200	7.02	20240805	2.26	N	046440	500	194 억	1702893	N	N	0	N	N
3	20240830	150513	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4460	0	3	0.00	169413355	37899	98.64	4485	4490	4450	5790	3125	4460	4470.13	4.39	1762	4516	4487	4466	4437	4416	4477	4427	194	1330	500	3300	5	1	38825568	1732	3.97	0.48	12	0.10	1124.00	9271.00	6150	20230915	-27.48	4200	20240805	6.19	5720	-22.03	20240215	4200	6.19	20240805	6150	-27.48	20230915	4200	6.19	20240805	2.26	N	046440	500	194 억	1702893	N	N	0	N	N
4	20240830	140513	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4470	10	2	0.22	129020990	28856	75.11	4485	4490	4450	5790	3125	4460	4471.20	4.39	1429	4516	4487	4466	4437	4416	4477	4427	194	1330	500	3300	5	1	38825568	1736	3.98	0.48	12	0.07	1124.00	9271.00	6150	20230915	-27.32	4200	20240805	6.43	5720	-21.85	20240215	4200	6.43	20240805	6150	-27.32	20230915	4200	6.43	20240805	2.26	N	046440	500	194 억	1702893	N	N	0	N	N
5	20240830	130510	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4470	10	2	0.22	119843500	26799	69.75	4485	4490	4450	5790	3125	4460	4471.94	4.39	1324	4516	4487	4466	4437	4416	4477	4427	194	1330	500	3300	5	1	38825568	1736	3.98	0.48	12	0.07	1124.00	9271.00	6150	20230915	-27.32	4200	20240805	6.43	5720	-21.85	20240215	4200	6.43	20240805	6150	-27.32	20230915	4200	6.43	20240805	2.26	N	046440	500	194 억	1702893	N	N	0	N	N
6	20240830	120513	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4465	5	2	0.11	111063335	24834	64.64	4485	4490	4450	5790	3125	4460	4472.23	4.39	750	4516	4487	4466	4437	4416	4477	4427	194	1330	500	3300	5	1	38825568	1734	3.97	0.48	12	0.06	1124.00	9271.00	6150	20230915	-27.40	4200	20240805	6.31	5720	-21.94	20240215	4200	6.31	20240805	6150	-27.40	20230915	4200	6.31	20240805	2.26	N	046440	500	194 억	1702893	N	N	0	N	N
7	20240830	110513	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4485	25	2	0.56	96373425	21540	56.06	4485	4490	4450	5790	3125	4460	4474.16	4.39	751	4516	4487	4466	4437	4416	4477	4427	194	1330	500	3300	5	1	38825568	1741	3.99	0.48	12	0.06	1124.00	9271.00	6150	20230915	-27.07	4200	20240805	6.79	5720	-21.59	20240215	4200	6.79	20240805	6150	-27.07	20230915	4200	6.79	20240805	2.26	N	046440	500	194 억	1702893	N	N	0	N	N
8	20240830	100515	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4485	25	2	0.56	76180260	17019	44.30	4485	4490	4450	5790	3125	4460	4476.19	4.39	578	4516	4487	4466	4437	4416	4477	4427	194	1330	500	3300	5	1	38825568	1741	3.99	0.48	12	0.04	1124.00	9271.00	6150	20230915	-27.07	4200	20240805	6.79	5720	-21.59	20240215	4200	6.79	20240805	6150	-27.07	20230915	4200	6.79	20240805	2.26	N	046440	500	194 억	1702893	N	N	0	N	N
9	20240830	090515	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4485	25	2	0.56	1341015	299	0.78	4485	4485	4485	5790	3125	4460	4485.00	4.39	-138	4516	4487	4466	4437	4416	4477	4427	194	1330	500	3300	5	1	38825568	1741	3.99	0.48	12	0.00	1124.00	9271.00	6150	20230915	-27.07	4200	20240805	6.79	5720	-21.59	20240215	4200	6.79	20240805	6150	-27.07	20230915	4200	6.79	20240805	2.26	N	046440	500	194 억	1702893	N	N	0	N	N
10	20240829	160515	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4460	-40	5	-0.89	169272495	37968	93.40	4480	4495	4445	5850	3150	4500	4458.29	4.40	-4585	4540	4520	4500	4480	4460	4530	4490	194	1350	500	3330	5	1	38825568	1732	3.97	0.48	12	0.10	1124.00	9271.00	6150	20230915	-27.48	4200	20240805	6.19	5720	-22.03	20240215	4200	6.19	20240805	6150	-27.48	20230915	4200	6.19	20240805	2.26	N	046440	500	194 억	1707478	N	N	0	N	N
11	20240829	150520	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4465	-35	5	-0.78	161359700	36194	89.03	4480	4495	4445	5850	3150	4500	4458.19	4.40	-3673	4540	4520	4500	4480	4460	4530	4490	194	1350	500	3330	5	1	38825568	1734	3.97	0.48	12	0.09	1124.00	9271.00	6150	20230915	-27.40	4200	20240805	6.31	5720	-21.94	20240215	4200	6.31	20240805	6150	-27.40	20230915	4200	6.31	20240805	2.26	N	046440	500	194 억	1707478	N	N	0	N	N
12	20240829	140522	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4470	-30	5	-0.67	152113035	34121	83.93	4480	4495	4445	5850	3150	4500	4458.05	4.40	-2696	4540	4520	4500	4480	4460	4530	4490	194	1350	500	3330	5	1	38825568	1736	3.98	0.48	12	0.09	1124.00	9271.00	6150	20230915	-27.32	4200	20240805	6.43	5720	-21.85	20240215	4200	6.43	20240805	6150	-27.32	20230915	4200	6.43	20240805	2.26	N	046440	500	194 억	1707478	N	N	0	N	N
13	20240829	130522	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4470	-30	5	-0.67	142455275	31956	78.61	4480	4495	4445	5850	3150	4500	4457.86	4.40	-2307	4540	4520	4500	4480	4460	4530	4490	194	1350	500	3330	5	1	38825568	1736	3.98	0.48	12	0.08	1124.00	9271.00	6150	20230915	-27.32	4200	20240805	6.43	5720	-21.85	20240215	4200	6.43	20240805	6150	-27.32	20230915	4200	6.43	20240805	2.26	N	046440	500	194 억	1707478	N	N	0	N	N
14	20240829	120518	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4470	-30	5	-0.67	107158335	24037	59.13	4480	4495	4445	5850	3150	4500	4458.06	4.40	-806	4540	4520	4500	4480	4460	4530	4490	194	1350	500	3330	5	1	38825568	1736	3.98	0.48	12	0.06	1124.00	9271.00	6150	20230915	-27.32	4200	20240805	6.43	5720	-21.85	20240215	4200	6.43	20240805	6150	-27.32	20230915	4200	6.43	20240805	2.26	N	046440	500	194 억	1707478	N	N	0	N	N
15	20240829	110522	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4470	-30	5	-0.67	104445925	23430	57.63	4480	4495	4445	5850	3150	4500	4457.79	4.40	-724	4540	4520	4500	4480	4460	4530	4490	194	1350	500	3330	5	1	38825568	1736	3.98	0.48	12	0.06	1124.00	9271.00	6150	20230915	-27.32	4200	20240805	6.43	5720	-21.85	20240215	4200	6.43	20240805	6150	-27.32	20230915	4200	6.43	20240805	2.26	N	046440	500	194 억	1707478	N	N	0	N	N
16	20240829	100518	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4460	-40	5	-0.89	93513515	20984	51.62	4480	4495	4445	5850	3150	4500	4456.42	4.40	-839	4540	4520	4500	4480	4460	4530	4490	194	1350	500	3330	5	1	38825568	1732	3.97	0.48	12	0.05	1124.00	9271.00	6150	20230915	-27.48	4200	20240805	6.19	5720	-22.03	20240215	4200	6.19	20240805	6150	-27.48	20230915	4200	6.19	20240805	2.26	N	046440	500	194 억	1707478	N	N	0	N	N
17	20240829	090519	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4475	-25	5	-0.56	3330630	745	1.83	4480	4480	4460	5850	3150	4500	4470.64	4.40	-250	4540	4520	4500	4480	4460	4530	4490	194	1350	500	3330	5	1	38825568	1737	3.98	0.48	12	0.00	1124.00	9271.00	6150	20230915	-27.24	4200	20240805	6.55	5720	-21.77	20240215	4200	6.55	20240805	6150	-27.24	20230915	4200	6.55	20240805	2.26	N	046440	500	194 억	1707478	N	N	0	N	N
18	20240828	160504	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4500	-20	5	-0.44	180342240	40152	93.19	4485	4520	4480	5870	3165	4520	4491.45	4.44	-15296	4560	4540	4510	4490	4460	4550	4500	194	1350	500	3340	5	1	38825568	1747	4.00	0.49	12	0.10	1124.00	9271.00	6150	20230915	-26.83	4200	20240805	7.14	5720	-21.33	20240215	4200	7.14	20240805	6150	-26.83	20230915	4200	7.14	20240805	2.25	N	046440	500	194 억	1722602	N	N	3	N	N
19	20240828	150507	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4500	-20	5	-0.44	170582985	37981	88.15	4485	4520	4480	5870	3165	4520	4491.27	4.44	-15170	4560	4540	4510	4490	4460	4550	4500	194	1350	500	3340	5	1	38825568	1747	4.00	0.49	12	0.10	1124.00	9271.00	6150	20230915	-26.83	4200	20240805	7.14	5720	-21.33	20240215	4200	7.14	20240805	6150	-26.83	20230915	4200	7.14	20240805	2.25	N	046440	500	194 억	1722602	N	N	3	N	N
20	20240828	140510	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4495	-25	5	-0.55	141663385	31547	73.22	4485	4520	4480	5870	3165	4520	4490.55	4.44	-14009	4560	4540	4510	4490	4460	4550	4500	194	1350	500	3340	5	1	38825568	1745	4.00	0.48	12	0.08	1124.00	9271.00	6150	20230915	-26.91	4200	20240805	7.02	5720	-21.42	20240215	4200	7.02	20240805	6150	-26.91	20230915	4200	7.02	20240805	2.25	N	046440	500	194 억	1722602	N	N	3	N	N
21	20240828	130508	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4490	-30	5	-0.66	115538515	25722	59.70	4485	4520	4480	5870	3165	4520	4491.82	4.44	-11625	4560	4540	4510	4490	4460	4550	4500	194	1350	500	3340	5	1	38825568	1743	3.99	0.48	12	0.07	1124.00	9271.00	6150	20230915	-26.99	4200	20240805	6.90	5720	-21.50	20240215	4200	6.90	20240805	6150	-26.99	20230915	4200	6.90	20240805	2.25	N	046440	500	194 억	1722602	N	N	3	N	N
22	20240828	120505	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4495	-25	5	-0.55	79181085	17615	40.88	4485	4520	4485	5870	3165	4520	4495.09	4.44	-6003	4560	4540	4510	4490	4460	4550	4500	194	1350	500	3340	5	1	38825568	1745	4.00	0.48	12	0.05	1124.00	9271.00	6150	20230915	-26.91	4200	20240805	7.02	5720	-21.42	20240215	4200	7.02	20240805	6150	-26.91	20230915	4200	7.02	20240805	2.25	N	046440	500	194 억	1722602	N	N	3	N	N
23	20240828	110506	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4490	-30	5	-0.66	50010585	11117	25.80	4485	4520	4485	5870	3165	4520	4498.57	4.44	-1501	4560	4540	4510	4490	4460	4550	4500	194	1350	500	3340	5	1	38825568	1743	3.99	0.48	12	0.03	1124.00	9271.00	6150	20230915	-26.99	4200	20240805	6.90	5720	-21.50	20240215	4200	6.90	20240805	6150	-26.99	20230915	4200	6.90	20240805	2.25	N	046440	500	194 억	1722602	N	N	3	N	N
24	20240828	100528	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4515	-5	5	-0.11	30806735	6852	15.90	4485	4520	4485	5870	3165	4520	4496.02	4.44	185	4560	4540	4510	4490	4460	4550	4500	194	1350	500	3340	5	1	38825568	1753	4.02	0.49	12	0.02	1124.00	9271.00	6150	20230915	-26.59	4200	20240805	7.50	5720	-21.07	20240215	4200	7.50	20240805	6150	-26.59	20230915	4200	7.50	20240805	2.25	N	046440	500	194 억	1722602	N	N	3	N	N
25	20240828	090514	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4495	-25	5	-0.55	15834015	3530	8.19	4485	4520	4485	5870	3165	4520	4485.56	4.44	301	4560	4540	4510	4490	4460	4550	4500	194	1350	500	3340	5	1	38825568	1745	4.00	0.48	12	0.01	1124.00	9271.00	6150	20230915	-26.91	4200	20240805	7.02	5720	-21.42	20240215	4200	7.02	20240805	6150	-26.91	20230915	4200	7.02	20240805	2.25	N	046440	500	194 억	1722602	N	N	3	N	N
26	20240827	160505	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4520	0	3	0.00	187979090	41758	118.39	4500	4530	4480	5870	3165	4520	4501.59	4.42	5900	4576	4547	4516	4487	4456	4532	4472	194	1350	500	3340	5	1	38825568	1755	4.02	0.49	12	0.11	1124.00	9271.00	6150	20230915	-26.50	4200	20240805	7.62	5720	-20.98	20240215	4200	7.62	20240805	6150	-26.50	20230915	4200	7.62	20240805	2.25	N	046440	500	194 억	1716873	N	N	3	N	N
27	20240827	150506	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4515	-5	5	-0.11	169421400	37651	106.74	4500	4530	4480	5870	3165	4520	4499.78	4.42	4736	4576	4547	4516	4487	4456	4532	4472	194	1350	500	3340	5	1	38825568	1753	4.02	0.49	12	0.10	1124.00	9271.00	6150	20230915	-26.59	4200	20240805	7.50	5720	-21.07	20240215	4200	7.50	20240805	6150	-26.59	20230915	4200	7.50	20240805	2.25	N	046440	500	194 억	1716873	N	N	3	N	N
28	20240827	140508	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4505	-15	5	-0.33	99186595	22076	62.59	4500	4520	4480	5870	3165	4520	4492.96	4.42	-5786	4576	4547	4516	4487	4456	4532	4472	194	1350	500	3340	5	1	38825568	1749	4.01	0.49	12	0.06	1124.00	9271.00	6150	20230915	-26.75	4200	20240805	7.26	5720	-21.24	20240215	4200	7.26	20240805	6150	-26.75	20230915	4200	7.26	20240805	2.25	N	046440	500	194 억	1716873	N	N	3	N	N
29	20240827	130509	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4490	-30	5	-0.66	98255910	21869	62.00	4500	4520	4480	5870	3165	4520	4492.93	4.42	-5698	4576	4547	4516	4487	4456	4532	4472	194	1350	500	3340	5	1	38825568	1743	3.99	0.48	12	0.06	1124.00	9271.00	6150	20230915	-26.99	4200	20240805	6.90	5720	-21.50	20240215	4200	6.90	20240805	6150	-26.99	20230915	4200	6.90	20240805	2.25	N	046440	500	194 억	1716873	N	N	3	N	N
30	20240827	120511	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4500	-20	5	-0.44	75995785	16906	47.93	4500	4520	4480	5870	3165	4520	4495.20	4.42	-5326	4576	4547	4516	4487	4456	4532	4472	194	1350	500	3340	5	1	38825568	1747	4.00	0.49	12	0.04	1124.00	9271.00	6150	20230915	-26.83	4200	20240805	7.14	5720	-21.33	20240215	4200	7.14	20240805	6150	-26.83	20230915	4200	7.14	20240805	2.25	N	046440	500	194 억	1716873	N	N	3	N	N
31	20240827	110508	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4510	-10	5	-0.22	51080485	11356	32.20	4500	4520	4480	5870	3165	4520	4498.11	4.42	-5568	4576	4547	4516	4487	4456	4532	4472	194	1350	500	3340	5	1	38825568	1751	4.01	0.49	12	0.03	1124.00	9271.00	6150	20230915	-26.67	4200	20240805	7.38	5720	-21.15	20240215	4200	7.38	20240805	6150	-26.67	20230915	4200	7.38	20240805	2.25	N	046440	500	194 억	1716873	N	N	3	N	N
32	20240827	100506	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4500	-20	5	-0.44	43607455	9697	27.49	4500	4520	4480	5870	3165	4520	4497.00	4.42	-5203	4576	4547	4516	4487	4456	4532	4472	194	1350	500	3340	5	1	38825568	1747	4.00	0.49	12	0.02	1124.00	9271.00	6150	20230915	-26.83	4200	20240805	7.14	5720	-21.33	20240215	4200	7.14	20240805	6150	-26.83	20230915	4200	7.14	20240805	2.25	N	046440	500	194 억	1716873	N	N	3	N	N
33	20240827	090505	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4520	0	3	0.00	19015745	4225	11.98	4500	4520	4500	5870	3165	4520	4500.77	4.42	-1573	4576	4547	4516	4487	4456	4532	4472	194	1350	500	3340	5	1	38825568	1755	4.02	0.49	12	0.01	1124.00	9271.00	6150	20230915	-26.50	4200	20240805	7.62	5720	-20.98	20240215	4200	7.62	20240805	6150	-26.50	20230915	4200	7.62	20240805	2.25	N	046440	500	194 억	1716873	N	N	3	N	N
34	20240826	160501	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4520	-25	5	-0.55	149857860	33256	99.49	4545	4545	4485	5900	3185	4545	4506.19	4.45	-9148	4621	4582	4541	4502	4461	4602	4522	194	1355	500	3360	5	1	38825568	1755	4.02	0.49	12	0.09	1124.00	9271.00	6150	20230915	-26.50	4200	20240805	7.62	5720	-20.98	20240215	4200	7.62	20240805	6150	-26.50	20230915	4200	7.62	20240805	2.22	N	046440	500	194 억	1726016	N	N	3	N	N
35	20240826	150504	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4485	-60	5	-1.32	143435670	31832	95.23	4545	4545	4485	5900	3185	4545	4506.02	4.45	-8635	4621	4582	4541	4502	4461	4602	4522	194	1355	500	3360	5	1	38825568	1741	3.99	0.48	12	0.08	1124.00	9271.00	6150	20230915	-27.07	4200	20240805	6.79	5720	-21.59	20240215	4200	6.79	20240805	6150	-27.07	20230915	4200	6.79	20240805	2.22	N	046440	500	194 억	1726016	N	N	0	N	N
36	20240826	140505	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4500	-45	5	-0.99	115426465	25599	76.58	4545	4545	4490	5900	3185	4545	4509.02	4.45	-8115	4621	4582	4541	4502	4461	4602	4522	194	1355	500	3360	5	1	38825568	1747	4.00	0.49	12	0.07	1124.00	9271.00	6150	20230915	-26.83	4200	20240805	7.14	5720	-21.33	20240215	4200	7.14	20240805	6150	-26.83	20230915	4200	7.14	20240805	2.22	N	046440	500	194 억	1726016	N	N	0	N	N
37	20240826	130509	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4500	-45	5	-0.99	107304495	23792	71.18	4545	4545	4490	5900	3185	4545	4510.11	4.45	-6836	4621	4582	4541	4502	4461	4602	4522	194	1355	500	3360	5	1	38825568	1747	4.00	0.49	12	0.06	1124.00	9271.00	6150	20230915	-26.83	4200	20240805	7.14	5720	-21.33	20240215	4200	7.14	20240805	6150	-26.83	20230915	4200	7.14	20240805	2.22	N	046440	500	194 억	1726016	N	N	0	N	N
38	20240826	120504	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4495	-50	5	-1.10	88673325	19648	58.78	4545	4545	4495	5900	3185	4545	4513.10	4.45	-4040	4621	4582	4541	4502	4461	4602	4522	194	1355	500	3360	5	1	38825568	1745	4.00	0.48	12	0.05	1124.00	9271.00	6150	20230915	-26.91	4200	20240805	7.02	5720	-21.42	20240215	4200	7.02	20240805	6150	-26.91	20230915	4200	7.02	20240805	2.22	N	046440	500	194 억	1726016	N	N	0	N	N
39	20240826	110505	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4525	-20	5	-0.44	57811620	12796	38.28	4545	4545	4500	5900	3185	4545	4517.94	4.45	-2823	4621	4582	4541	4502	4461	4602	4522	194	1355	500	3360	5	1	38825568	1757	4.03	0.49	12	0.03	1124.00	9271.00	6150	20230915	-26.42	4200	20240805	7.74	5720	-20.89	20240215	4200	7.74	20240805	6150	-26.42	20230915	4200	7.74	20240805	2.22	N	046440	500	194 억	1726016	N	N	0	N	N
40	20240826	100507	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4530	-15	5	-0.33	38327700	8484	25.38	4545	4545	4500	5900	3185	4545	4517.64	4.45	-2286	4621	4582	4541	4502	4461	4602	4522	194	1355	500	3360	5	1	38825568	1759	4.03	0.49	12	0.02	1124.00	9271.00	6150	20230915	-26.34	4200	20240805	7.86	5720	-20.80	20240215	4200	7.86	20240805	6150	-26.34	20230915	4200	7.86	20240805	2.22	N	046440	500	194 억	1726016	N	N	0	N	N
41	20240826	090505	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4545	0	3	0.00	4634935	1020	3.05	4545	4545	4535	5900	3185	4545	4544.05	4.45	-147	4621	4582	4541	4502	4461	4602	4522	194	1355	500	3360	5	1	38825568	1765	4.04	0.49	12	0.00	1124.00	9271.00	6150	20230915	-26.10	4200	20240805	8.21	5720	-20.54	20240215	4200	8.21	20240805	6150	-26.10	20230915	4200	8.21	20240805	2.22	N	046440	500	194 억	1726016	N	N	0	N	N
42	20240823	160502	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4545	-45	5	-0.98	151250925	33390	39.62	4530	4580	4500	5960	3215	4590	4529.78	4.47	-9553	4693	4641	4593	4541	4493	4617	4517	194	1370	500	3390	5	1	38825568	1765	4.04	0.49	12	0.09	1124.00	9271.00	6150	20230915	-26.10	4200	20240805	8.21	5720	-20.54	20240215	4200	8.21	20240805	6150	-26.10	20230915	4200	8.21	20240805	2.24	N	046440	500	194 억	1735570	N	N	23	N	N
43	20240823	150504	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4550	-40	5	-0.87	141942930	31340	37.19	4530	4580	4500	5960	3215	4590	4529.13	4.47	-8858	4693	4641	4593	4541	4493	4617	4517	194	1370	500	3390	5	1	38825568	1767	4.05	0.49	12	0.08	1124.00	9271.00	6150	20230915	-26.02	4200	20240805	8.33	5720	-20.45	20240215	4200	8.33	20240805	6150	-26.02	20230915	4200	8.33	20240805	2.24	N	046440	500	194 억	1735570	N	N	23	N	N
44	20240823	140505	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4545	-45	5	-0.98	130991415	28928	34.32	4530	4580	4500	5960	3215	4590	4528.19	4.47	-8387	4693	4641	4593	4541	4493	4617	4517	194	1370	500	3390	5	1	38825568	1765	4.04	0.49	12	0.07	1124.00	9271.00	6150	20230915	-26.10	4200	20240805	8.21	5720	-20.54	20240215	4200	8.21	20240805	6150	-26.10	20230915	4200	8.21	20240805	2.24	N	046440	500	194 억	1735570	N	N	23	N	N
45	20240823	130505	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4545	-45	5	-0.98	107154405	23674	28.09	4530	4580	4500	5960	3215	4590	4526.25	4.47	-6497	4693	4641	4593	4541	4493	4617	4517	194	1370	500	3390	5	1	38825568	1765	4.04	0.49	12	0.06	1124.00	9271.00	6150	20230915	-26.10	4200	20240805	8.21	5720	-20.54	20240215	4200	8.21	20240805	6150	-26.10	20230915	4200	8.21	20240805	2.24	N	046440	500	194 억	1735570	N	N	23	N	N
46	20240823	120502	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4545	-45	5	-0.98	99125650	21900	25.99	4530	4580	4500	5960	3215	4590	4526.29	4.47	-5963	4693	4641	4593	4541	4493	4617	4517	194	1370	500	3390	5	1	38825568	1765	4.04	0.49	12	0.06	1124.00	9271.00	6150	20230915	-26.10	4200	20240805	8.21	5720	-20.54	20240215	4200	8.21	20240805	6150	-26.10	20230915	4200	8.21	20240805	2.24	N	046440	500	194 억	1735570	N	N	23	N	N
47	20240823	110504	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4520	-70	5	-1.53	94159105	20805	24.69	4530	4580	4500	5960	3215	4590	4525.79	4.47	-5539	4693	4641	4593	4541	4493	4617	4517	194	1370	500	3390	5	1	38825568	1755	4.02	0.49	12	0.05	1124.00	9271.00	6150	20230915	-26.50	4200	20240805	7.62	5720	-20.98	20240215	4200	7.62	20240805	6150	-26.50	20230915	4200	7.62	20240805	2.24	N	046440	500	194 억	1735570	N	N	23	N	N
48	20240823	100503	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4510	-80	5	-1.74	51507845	11362	13.48	4530	4580	4510	5960	3215	4590	4533.34	4.47	-278	4693	4641	4593	4541	4493	4617	4517	194	1370	500	3390	5	1	38825568	1751	4.01	0.49	12	0.03	1124.00	9271.00	6150	20230915	-26.67	4200	20240805	7.38	5720	-21.15	20240215	4200	7.38	20240805	6150	-26.67	20230915	4200	7.38	20240805	2.24	N	046440	500	194 억	1735570	N	N	23	N	N
49	20240823	090504	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4555	-35	5	-0.76	16723685	3688	4.38	4530	4580	4530	5960	3215	4590	4534.62	4.47	-545	4693	4641	4593	4541	4493	4617	4517	194	1370	500	3390	5	1	38825568	1769	4.05	0.49	12	0.01	1124.00	9271.00	6150	20230915	-25.93	4200	20240805	8.45	5720	-20.37	20240215	4200	8.45	20240805	6150	-25.93	20230915	4200	8.45	20240805	2.24	N	046440	500	194 억	1735570	N	N	23	N	N
50	20240822	160501	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4590	-55	5	-1.18	386255555	84222	216.46	4640	4645	4545	6030	3255	4645	4586.16	4.56	-33244	4685	4665	4635	4615	4585	4650	4600	194	1385	500	3430	5	1	38825568	1782	4.08	0.50	12	0.22	1124.00	9271.00	6150	20230915	-25.37	4200	20240805	9.29	5720	-19.76	20240215	4200	9.29	20240805	6150	-25.37	20230915	4200	9.29	20240805	2.26	N	046440	500	194 억	1768818	N	N	23	N	N
51	20240822	150504	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4590	-55	5	-1.18	319342605	69552	178.76	4640	4645	4555	6030	3255	4645	4591.42	4.56	-31708	4685	4665	4635	4615	4585	4650	4600	194	1385	500	3430	5	1	38825568	1782	4.08	0.50	12	0.18	1124.00	9271.00	6150	20230915	-25.37	4200	20240805	9.29	5720	-19.76	20240215	4200	9.29	20240805	6150	-25.37	20230915	4200	9.29	20240805	2.26	N	046440	500	194 억	1768818	N	N	53	N	N
52	20240822	140506	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4575	-70	5	-1.51	292926435	63778	163.92	4640	4645	4555	6030	3255	4645	4592.91	4.56	-30764	4685	4665	4635	4615	4585	4650	4600	194	1385	500	3430	5	1	38825568	1776	4.07	0.49	12	0.16	1124.00	9271.00	6150	20230915	-25.61	4200	20240805	8.93	5720	-20.02	20240215	4200	8.93	20240805	6150	-25.61	20230915	4200	8.93	20240805	2.26	N	046440	500	194 억	1768818	N	N	53	N	N
53	20240822	130505	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4560	-85	5	-1.83	271839045	59162	152.05	4640	4645	4555	6030	3255	4645	4594.83	4.56	-30607	4685	4665	4635	4615	4585	4650	4600	194	1385	500	3430	5	1	38825568	1770	4.06	0.49	12	0.15	1124.00	9271.00	6150	20230915	-25.85	4200	20240805	8.57	5720	-20.28	20240215	4200	8.57	20240805	6150	-25.85	20230915	4200	8.57	20240805	2.26	N	046440	500	194 억	1768818	N	N	53	N	N
54	20240822	120509	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4605	-40	5	-0.86	126167060	27376	70.36	4640	4645	4590	6030	3255	4645	4608.67	4.56	-7697	4685	4665	4635	4615	4585	4650	4600	194	1385	500	3430	5	1	38825568	1788	4.10	0.50	12	0.07	1124.00	9271.00	6150	20230915	-25.12	4200	20240805	9.64	5720	-19.49	20240215	4200	9.64	20240805	6150	-25.12	20230915	4200	9.64	20240805	2.26	N	046440	500	194 억	1768818	N	N	53	N	N
55	20240822	110502	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4600	-45	5	-0.97	113892675	24706	63.50	4640	4645	4590	6030	3255	4645	4609.92	4.56	-7395	4685	4665	4635	4615	4585	4650	4600	194	1385	500	3430	5	1	38825568	1786	4.09	0.50	12	0.06	1124.00	9271.00	6150	20230915	-25.20	4200	20240805	9.52	5720	-19.58	20240215	4200	9.52	20240805	6150	-25.20	20230915	4200	9.52	20240805	2.26	N	046440	500	194 억	1768818	N	N	53	N	N
56	20240822	100503	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4605	-40	5	-0.86	57960900	12553	32.26	4640	4645	4600	6030	3255	4645	4617.29	4.56	-3114	4685	4665	4635	4615	4585	4650	4600	194	1385	500	3430	5	1	38825568	1788	4.10	0.50	12	0.03	1124.00	9271.00	6150	20230915	-25.12	4200	20240805	9.64	5720	-19.49	20240215	4200	9.64	20240805	6150	-25.12	20230915	4200	9.64	20240805	2.26	N	046440	500	194 억	1768818	N	N	53	N	N
57	20240822	090503	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4640	-5	5	-0.11	3888690	841	2.16	4640	4640	4600	6030	3255	4645	4623.89	4.56	-46	4685	4665	4635	4615	4585	4650	4600	194	1385	500	3430	5	1	38825568	1802	4.13	0.50	12	0.00	1124.00	9271.00	6150	20230915	-24.55	4200	20240805	10.48	5720	-18.88	20240215	4200	10.48	20240805	6150	-24.55	20230915	4200	10.48	20240805	2.26	N	046440	500	194 억	1768818	N	N	53	N	N
58	20240821	160501	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4645	-10	5	-0.21	176578420	38199	77.54	4650	4655	4605	6050	3260	4655	4622.59	4.56	-1890	4711	4682	4626	4597	4541	4697	4612	194	1395	500	3440	5	1	38825568	1803	4.13	0.50	12	0.10	1124.00	9271.00	6150	20230915	-24.47	4200	20240805	10.60	5720	-18.79	20240215	4200	10.60	20240805	6150	-24.47	20230915	4200	10.60	20240805	2.27	N	046440	500	194 억	1770666	N	N	53	N	N
59	20240821	150506	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4620	-35	5	-0.75	157676055	34120	69.26	4650	4655	4605	6050	3260	4655	4621.22	4.56	-2555	4711	4682	4626	4597	4541	4697	4612	194	1395	500	3440	5	1	38825568	1794	4.11	0.50	12	0.09	1124.00	9271.00	6150	20230915	-24.88	4200	20240805	10.00	5720	-19.23	20240215	4200	10.00	20240805	6150	-24.88	20230915	4200	10.00	20240805	2.27	N	046440	500	194 억	1770666	N	N	20	N	N
60	20240821	140501	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4635	-20	5	-0.43	135119395	29242	59.36	4650	4655	4605	6050	3260	4655	4620.73	4.56	-3826	4711	4682	4626	4597	4541	4697	4612	194	1395	500	3440	5	1	38825568	1800	4.12	0.50	12	0.08	1124.00	9271.00	6150	20230915	-24.63	4200	20240805	10.36	5720	-18.97	20240215	4200	10.36	20240805	6150	-24.63	20230915	4200	10.36	20240805	2.27	N	046440	500	194 억	1770666	N	N	20	N	N
61	20240821	130506	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4630	-25	5	-0.54	128946260	27908	56.65	4650	4655	4605	6050	3260	4655	4620.40	4.56	-3586	4711	4682	4626	4597	4541	4697	4612	194	1395	500	3440	5	1	38825568	1798	4.12	0.50	12	0.07	1124.00	9271.00	6150	20230915	-24.72	4200	20240805	10.24	5720	-19.06	20240215	4200	10.24	20240805	6150	-24.72	20230915	4200	10.24	20240805	2.27	N	046440	500	194 억	1770666	N	N	20	N	N
62	20240821	120506	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4630	-25	5	-0.54	104575930	22634	45.95	4650	4655	4605	6050	3260	4655	4620.30	4.56	-3371	4711	4682	4626	4597	4541	4697	4612	194	1395	500	3440	5	1	38825568	1798	4.12	0.50	12	0.06	1124.00	9271.00	6150	20230915	-24.72	4200	20240805	10.24	5720	-19.06	20240215	4200	10.24	20240805	6150	-24.72	20230915	4200	10.24	20240805	2.27	N	046440	500	194 억	1770666	N	N	20	N	N
63	20240821	110502	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4620	-35	5	-0.75	91677885	19840	40.28	4650	4655	4605	6050	3260	4655	4620.86	4.56	-2827	4711	4682	4626	4597	4541	4697	4612	194	1395	500	3440	5	1	38825568	1794	4.11	0.50	12	0.05	1124.00	9271.00	6150	20230915	-24.88	4200	20240805	10.00	5720	-19.23	20240215	4200	10.00	20240805	6150	-24.88	20230915	4200	10.00	20240805	2.27	N	046440	500	194 억	1770666	N	N	20	N	N
64	20240821	100506	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4625	-30	5	-0.64	33427475	7212	14.64	4650	4655	4625	6050	3260	4655	4634.98	4.56	-1227	4711	4682	4626	4597	4541	4697	4612	194	1395	500	3440	5	1	38825568	1796	4.11	0.50	12	0.02	1124.00	9271.00	6150	20230915	-24.80	4200	20240805	10.12	5720	-19.14	20240215	4200	10.12	20240805	6150	-24.80	20230915	4200	10.12	20240805	2.27	N	046440	500	194 억	1770666	N	N	20	N	N
65	20240821	090503	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4655	0	3	0.00	4955690	1065	2.16	4650	4655	4630	6050	3260	4655	4653.23	4.56	-51	4711	4682	4626	4597	4541	4697	4612	194	1395	500	3440	5	1	38825568	1807	4.14	0.50	12	0.00	1124.00	9271.00	6150	20230915	-24.31	4200	20240805	10.83	5720	-18.62	20240215	4200	10.83	20240805	6150	-24.31	20230915	4200	10.83	20240805	2.27	N	046440	500	194 억	1770666	N	N	20	N	N
66	20240820	160456	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4655	85	2	1.86	227422515	49248	65.80	4570	4655	4570	5940	3200	4570	4617.81	4.51	19050	4690	4630	4590	4530	4490	4610	4510	194	1370	500	3380	5	1	38825568	1807	4.14	0.50	12	0.13	1124.00	9271.00	6150	20230915	-24.31	4200	20240805	10.83	5720	-18.62	20240215	4200	10.83	20240805	6150	-24.31	20230915	4200	10.83	20240805	2.23	N	046440	500	194 억	1751740	N	N	20	N	N
67	20240820	150501	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4650	80	2	1.75	215618025	46709	62.41	4570	4655	4570	5940	3200	4570	4616.20	4.51	18447	4690	4630	4590	4530	4490	4610	4510	194	1370	500	3380	5	1	38825568	1805	4.14	0.50	12	0.12	1124.00	9271.00	6150	20230915	-24.39	4200	20240805	10.71	5720	-18.71	20240215	4200	10.71	20240805	6150	-24.39	20230915	4200	10.71	20240805	2.23	N	046440	500	194 억	1751740	N	N	31	N	N
68	20240820	140502	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4640	70	2	1.53	199042595	43141	57.64	4570	4650	4570	5940	3200	4570	4613.77	4.51	16235	4690	4630	4590	4530	4490	4610	4510	194	1370	500	3380	5	1	38825568	1802	4.13	0.50	12	0.11	1124.00	9271.00	6150	20230915	-24.55	4200	20240805	10.48	5720	-18.88	20240215	4200	10.48	20240805	6150	-24.55	20230915	4200	10.48	20240805	2.23	N	046440	500	194 억	1751740	N	N	31	N	N
69	20240820	130503	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4640	70	2	1.53	189556735	41094	54.90	4570	4650	4570	5940	3200	4570	4612.76	4.51	15321	4690	4630	4590	4530	4490	4610	4510	194	1370	500	3380	5	1	38825568	1802	4.13	0.50	12	0.11	1124.00	9271.00	6150	20230915	-24.55	4200	20240805	10.48	5720	-18.88	20240215	4200	10.48	20240805	6150	-24.55	20230915	4200	10.48	20240805	2.23	N	046440	500	194 억	1751740	N	N	31	N	N
70	20240820	120503	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4630	60	2	1.31	155255700	33672	44.99	4570	4650	4570	5940	3200	4570	4610.83	4.51	13192	4690	4630	4590	4530	4490	4610	4510	194	1370	500	3380	5	1	38825568	1798	4.12	0.50	12	0.09	1124.00	9271.00	6150	20230915	-24.72	4200	20240805	10.24	5720	-19.06	20240215	4200	10.24	20240805	6150	-24.72	20230915	4200	10.24	20240805	2.23	N	046440	500	194 억	1751740	N	N	31	N	N
71	20240820	110459	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4630	60	2	1.31	151481800	32857	43.90	4570	4650	4570	5940	3200	4570	4610.34	4.51	12687	4690	4630	4590	4530	4490	4610	4510	194	1370	500	3380	5	1	38825568	1798	4.12	0.50	12	0.08	1124.00	9271.00	6150	20230915	-24.72	4200	20240805	10.24	5720	-19.06	20240215	4200	10.24	20240805	6150	-24.72	20230915	4200	10.24	20240805	2.23	N	046440	500	194 억	1751740	N	N	31	N	N
72	20240820	100457	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4630	60	2	1.31	121283420	26300	35.14	4570	4650	4570	5940	3200	4570	4611.54	4.51	11139	4690	4630	4590	4530	4490	4610	4510	194	1370	500	3380	5	1	38825568	1798	4.12	0.50	12	0.07	1124.00	9271.00	6150	20230915	-24.72	4200	20240805	10.24	5720	-19.06	20240215	4200	10.24	20240805	6150	-24.72	20230915	4200	10.24	20240805	2.23	N	046440	500	194 억	1751740	N	N	31	N	N
73	20240820	090500	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4585	15	2	0.33	15215230	3326	4.44	4570	4585	4570	5940	3200	4570	4574.63	4.51	886	4690	4630	4590	4530	4490	4610	4510	194	1370	500	3380	5	1	38825568	1780	4.08	0.49	12	0.01	1124.00	9271.00	6150	20230915	-25.45	4200	20240805	9.17	5720	-19.84	20240215	4200	9.17	20240805	6150	-25.45	20230915	4200	9.17	20240805	2.23	N	046440	500	194 억	1751740	N	N	31	N	N
74	20240819	160452	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4570	-65	5	-1.40	341037995	74291	110.96	4635	4650	4550	6020	3245	4635	4590.57	4.52	-3263	4678	4656	4628	4606	4578	4667	4617	194	1385	500	3420	5	1	38825568	1774	4.07	0.49	12	0.19	1124.00	9271.00	6150	20230915	-25.69	4200	20240805	8.81	5720	-20.10	20240215	4200	8.81	20240805	6150	-25.69	20230915	4200	8.81	20240805	2.24	N	046440	500	194 억	1754995	N	N	31	N	N
75	20240819	150457	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4580	-55	5	-1.19	307031115	66858	99.86	4635	4650	4550	6020	3245	4635	4592.29	4.52	-688	4678	4656	4628	4606	4578	4667	4617	194	1385	500	3420	5	1	38825568	1778	4.07	0.49	12	0.17	1124.00	9271.00	6150	20230915	-25.53	4200	20240805	9.05	5720	-19.93	20240215	4200	9.05	20240805	6150	-25.53	20230915	4200	9.05	20240805	2.24	N	046440	500	194 억	1754995	N	N	2	N	N
76	20240819	140459	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4595	-40	5	-0.86	190996135	41453	61.91	4635	4650	4570	6020	3245	4635	4607.53	4.52	-2459	4678	4656	4628	4606	4578	4667	4617	194	1385	500	3420	5	1	38825568	1784	4.09	0.50	12	0.11	1124.00	9271.00	6150	20230915	-25.28	4200	20240805	9.40	5720	-19.67	20240215	4200	9.40	20240805	6150	-25.28	20230915	4200	9.40	20240805	2.24	N	046440	500	194 억	1754995	N	N	2	N	N
77	20240819	130457	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4600	-35	5	-0.76	129680900	28081	41.94	4635	4650	4595	6020	3245	4635	4618.10	4.52	-2433	4678	4656	4628	4606	4578	4667	4617	194	1385	500	3420	5	1	38825568	1786	4.09	0.50	12	0.07	1124.00	9271.00	6150	20230915	-25.20	4200	20240805	9.52	5720	-19.58	20240215	4200	9.52	20240805	6150	-25.20	20230915	4200	9.52	20240805	2.24	N	046440	500	194 억	1754995	N	N	2	N	N
78	20240819	120456	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4610	-25	5	-0.54	90800945	19643	29.34	4635	4650	4600	6020	3245	4635	4622.56	4.52	774	4678	4656	4628	4606	4578	4667	4617	194	1385	500	3420	5	1	38825568	1790	4.10	0.50	12	0.05	1124.00	9271.00	6150	20230915	-25.04	4200	20240805	9.76	5720	-19.41	20240215	4200	9.76	20240805	6150	-25.04	20230915	4200	9.76	20240805	2.24	N	046440	500	194 억	1754995	N	N	2	N	N
79	20240819	110458	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4620	-15	5	-0.32	59213155	12793	19.11	4635	4650	4605	6020	3245	4635	4628.56	4.52	1222	4678	4656	4628	4606	4578	4667	4617	194	1385	500	3420	5	1	38825568	1794	4.11	0.50	12	0.03	1124.00	9271.00	6150	20230915	-24.88	4200	20240805	10.00	5720	-19.23	20240215	4200	10.00	20240805	6150	-24.88	20230915	4200	10.00	20240805	2.24	N	046440	500	194 억	1754995	N	N	2	N	N
80	20240819	100457	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4625	-10	5	-0.22	48563410	10485	15.66	4635	4650	4605	6020	3245	4635	4631.70	4.52	1696	4678	4656	4628	4606	4578	4667	4617	194	1385	500	3420	5	1	38825568	1796	4.11	0.50	12	0.03	1124.00	9271.00	6150	20230915	-24.80	4200	20240805	10.12	5720	-19.14	20240215	4200	10.12	20240805	6150	-24.80	20230915	4200	10.12	20240805	2.24	N	046440	500	194 억	1754995	N	N	2	N	N
81	20240819	090458	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4630	-5	5	-0.11	5744160	1245	1.86	4635	4635	4605	6020	3245	4635	4613.78	4.52	-437	4678	4656	4628	4606	4578	4667	4617	194	1385	500	3420	5	1	38825568	1798	4.12	0.50	12	0.00	1124.00	9271.00	6150	20230915	-24.72	4200	20240805	10.24	5720	-19.06	20240215	4200	10.24	20240805	6150	-24.72	20230915	4200	10.24	20240805	2.24	N	046440	500	194 억	1754995	N	N	2	N	N
82	20240816	160452	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4635	35	2	0.76	309354820	66939	91.93	4605	4650	4600	5980	3220	4600	4621.44	4.54	-7990	4656	4627	4591	4562	4526	4642	4577	194	1380	500	3400	5	1	38825568	1800	4.12	0.50	12	0.17	1124.00	9271.00	6150	20230915	-24.63	4200	20240805	10.36	5720	-18.97	20240215	4200	10.36	20240805	6150	-24.63	20230915	4200	10.36	20240805	2.17	N	046440	500	194 억	1762364	N	N	2	N	N
83	20240816	150456	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4630	30	2	0.65	290060105	62772	86.21	4605	4650	4600	5980	3220	4600	4620.85	4.54	-8419	4656	4627	4591	4562	4526	4642	4577	194	1380	500	3400	5	1	38825568	1798	4.12	0.50	12	0.16	1124.00	9271.00	6150	20230915	-24.72	4200	20240805	10.24	5720	-19.06	20240215	4200	10.24	20240805	6150	-24.72	20230915	4200	10.24	20240805	2.17	N	046440	500	194 억	1762364	N	N	3	N	N
84	20240816	140456	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4635	35	2	0.76	262549220	56823	78.04	4605	4650	4600	5980	3220	4600	4620.47	4.54	-9371	4656	4627	4591	4562	4526	4642	4577	194	1380	500	3400	5	1	38825568	1800	4.12	0.50	12	0.15	1124.00	9271.00	6150	20230915	-24.63	4200	20240805	10.36	5720	-18.97	20240215	4200	10.36	20240805	6150	-24.63	20230915	4200	10.36	20240805	2.17	N	046440	500	194 억	1762364	N	N	3	N	N
85	20240816	130458	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4640	40	2	0.87	247363070	53543	73.53	4605	4650	4600	5980	3220	4600	4619.90	4.54	-9362	4656	4627	4591	4562	4526	4642	4577	194	1380	500	3400	5	1	38825568	1802	4.13	0.50	12	0.14	1124.00	9271.00	6150	20230915	-24.55	4200	20240805	10.48	5720	-18.88	20240215	4200	10.48	20240805	6150	-24.55	20230915	4200	10.48	20240805	2.17	N	046440	500	194 억	1762364	N	N	3	N	N
86	20240816	120456	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4620	20	2	0.43	190091430	41176	56.55	4605	4645	4600	5980	3220	4600	4616.56	4.54	-7763	4656	4627	4591	4562	4526	4642	4577	194	1380	500	3400	5	1	38825568	1794	4.11	0.50	12	0.11	1124.00	9271.00	6150	20230915	-24.88	4200	20240805	10.00	5720	-19.23	20240215	4200	10.00	20240805	6150	-24.88	20230915	4200	10.00	20240805	2.17	N	046440	500	194 억	1762364	N	N	3	N	N
87	20240816	110458	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4600	0	3	0.00	165504410	35839	49.22	4605	4645	4600	5980	3220	4600	4618.00	4.54	-7197	4656	4627	4591	4562	4526	4642	4577	194	1380	500	3400	5	1	38825568	1786	4.09	0.50	12	0.09	1124.00	9271.00	6150	20230915	-25.20	4200	20240805	9.52	5720	-19.58	20240215	4200	9.52	20240805	6150	-25.20	20230915	4200	9.52	20240805	2.17	N	046440	500	194 억	1762364	N	N	3	N	N
88	20240816	100454	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4620	20	2	0.43	132674440	28706	39.42	4605	4645	4605	5980	3220	4600	4621.84	4.54	-6714	4656	4627	4591	4562	4526	4642	4577	194	1380	500	3400	5	1	38825568	1794	4.11	0.50	12	0.07	1124.00	9271.00	6150	20230915	-24.88	4200	20240805	10.00	5720	-19.23	20240215	4200	10.00	20240805	6150	-24.88	20230915	4200	10.00	20240805	2.17	N	046440	500	194 억	1762364	N	N	3	N	N
89	20240816	090456	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4640	40	2	0.87	38075585	8243	11.32	4605	4645	4605	5980	3220	4600	4619.14	4.54	1669	4656	4627	4591	4562	4526	4642	4577	194	1380	500	3400	5	1	38825568	1802	4.13	0.50	12	0.02	1124.00	9271.00	6150	20230915	-24.55	4200	20240805	10.48	5720	-18.88	20240215	4200	10.48	20240805	6150	-24.55	20230915	4200	10.48	20240805	2.17	N	046440	500	194 억	1762364	N	N	3	N	N
90	20240814	160456	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4600	50	2	1.10	334115860	72812	113.34	4555	4620	4555	5910	3185	4550	4588.74	4.50	16904	4606	4577	4546	4517	4486	4562	4502	194	1360	500	3360	5	1	38825568	1786	4.09	0.50	12	0.19	1124.00	9271.00	6150	20230915	-25.20	4200	20240805	9.52	5720	-19.58	20240215	4200	9.52	20240805	6150	-25.20	20230915	4200	9.52	20240805	2.17	N	046440	500	194 억	1745462	N	N	3	N	N
91	20240814	150455	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4585	35	2	0.77	320610930	69876	108.77	4555	4620	4555	5910	3185	4550	4588.28	4.50	15987	4606	4577	4546	4517	4486	4562	4502	194	1360	500	3360	5	1	38825568	1780	4.08	0.49	12	0.18	1124.00	9271.00	6150	20230915	-25.45	4200	20240805	9.17	5720	-19.84	20240215	4200	9.17	20240805	6150	-25.45	20230915	4200	9.17	20240805	2.17	N	046440	500	194 억	1745462	N	N	4	N	N
92	20240814	140502	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4595	45	2	0.99	258462175	56341	87.70	4555	4620	4555	5910	3185	4550	4587.46	4.50	10924	4606	4577	4546	4517	4486	4562	4502	194	1360	500	3360	5	1	38825568	1784	4.09	0.50	12	0.15	1124.00	9271.00	6150	20230915	-25.28	4200	20240805	9.40	5720	-19.67	20240215	4200	9.40	20240805	6150	-25.28	20230915	4200	9.40	20240805	2.17	N	046440	500	194 억	1745462	N	N	4	N	N
93	20240814	130458	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4600	50	2	1.10	216210270	47130	73.36	4555	4620	4555	5910	3185	4550	4587.53	4.50	8764	4606	4577	4546	4517	4486	4562	4502	194	1360	500	3360	5	1	38825568	1786	4.09	0.50	12	0.12	1124.00	9271.00	6150	20230915	-25.20	4200	20240805	9.52	5720	-19.58	20240215	4200	9.52	20240805	6150	-25.20	20230915	4200	9.52	20240805	2.17	N	046440	500	194 억	1745462	N	N	4	N	N
94	20240814	120456	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4585	35	2	0.77	180487905	39339	61.23	4555	4620	4555	5910	3185	4550	4588.01	4.50	8720	4606	4577	4546	4517	4486	4562	4502	194	1360	500	3360	5	1	38825568	1780	4.08	0.49	12	0.10	1124.00	9271.00	6150	20230915	-25.45	4200	20240805	9.17	5720	-19.84	20240215	4200	9.17	20240805	6150	-25.45	20230915	4200	9.17	20240805	2.17	N	046440	500	194 억	1745462	N	N	4	N	N
95	20240814	110453	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4610	60	2	1.32	154167000	33613	52.32	4555	4620	4555	5910	3185	4550	4586.53	4.50	8891	4606	4577	4546	4517	4486	4562	4502	194	1360	500	3360	5	1	38825568	1790	4.10	0.50	12	0.09	1124.00	9271.00	6150	20230915	-25.04	4200	20240805	9.76	5720	-19.41	20240215	4200	9.76	20240805	6150	-25.04	20230915	4200	9.76	20240805	2.17	N	046440	500	194 억	1745462	N	N	4	N	N
96	20240814	100452	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4580	30	2	0.66	87926735	19207	29.90	4555	4620	4555	5910	3185	4550	4577.85	4.50	2809	4606	4577	4546	4517	4486	4562	4502	194	1360	500	3360	5	1	38825568	1778	4.07	0.49	12	0.05	1124.00	9271.00	6150	20230915	-25.53	4200	20240805	9.05	5720	-19.93	20240215	4200	9.05	20240805	6150	-25.53	20230915	4200	9.05	20240805	2.17	N	046440	500	194 억	1745462	N	N	4	N	N
97	20240814	090524	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4600	50	2	1.10	27477935	6004	9.35	4555	4620	4555	5910	3185	4550	4576.60	4.50	2026	4606	4577	4546	4517	4486	4562	4502	194	1360	500	3360	5	1	38825568	1786	4.09	0.50	12	0.02	1124.00	9271.00	6150	20230915	-25.20	4200	20240805	9.52	5720	-19.58	20240215	4200	9.52	20240805	6150	-25.20	20230915	4200	9.52	20240805	2.17	N	046440	500	194 억	1745462	N	N	4	N	N
98	20240813	160447	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4550	-25	5	-0.55	288429515	63584	160.17	4565	4575	4515	5940	3205	4575	4536.19	4.52	-10437	4628	4601	4548	4521	4468	4615	4535	194	1365	500	3380	5	1	38825568	1767	4.05	0.49	12	0.16	1124.00	9271.00	6150	20230915	-26.02	4200	20240805	8.33	5720	-20.45	20240215	4200	8.33	20240805	6150	-26.02	20230915	4200	8.33	20240805	2.22	N	046440	500	194 억	1755901	N	N	4	N	N
99	20240813	150450	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4530	-45	5	-0.98	278432810	61384	154.63	4565	4575	4515	5940	3205	4575	4535.92	4.52	-10275	4628	4601	4548	4521	4468	4615	4535	194	1365	500	3380	5	1	38825568	1759	4.03	0.49	12	0.16	1124.00	9271.00	6150	20230915	-26.34	4200	20240805	7.86	5720	-20.80	20240215	4200	7.86	20240805	6150	-26.34	20230915	4200	7.86	20240805	2.22	N	046440	500	194 억	1755901	N	N	0	N	N
100	20240813	140451	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4535	-40	5	-0.87	223028995	49161	123.84	4565	4575	4515	5940	3205	4575	4536.71	4.52	-10694	4628	4601	4548	4521	4468	4615	4535	194	1365	500	3380	5	1	38825568	1761	4.03	0.49	12	0.13	1124.00	9271.00	6150	20230915	-26.26	4200	20240805	7.98	5720	-20.72	20240215	4200	7.98	20240805	6150	-26.26	20230915	4200	7.98	20240805	2.22	N	046440	500	194 억	1755901	N	N	0	N	N
101	20240813	130452	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4545	-30	5	-0.66	192287315	42381	106.76	4565	4575	4515	5940	3205	4575	4537.11	4.52	-10240	4628	4601	4548	4521	4468	4615	4535	194	1365	500	3380	5	1	38825568	1765	4.04	0.49	12	0.11	1124.00	9271.00	6150	20230915	-26.10	4200	20240805	8.21	5720	-20.54	20240215	4200	8.21	20240805	6150	-26.10	20230915	4200	8.21	20240805	2.22	N	046440	500	194 억	1755901	N	N	0	N	N
102	20240813	120449	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4515	-60	5	-1.31	154447930	34062	85.80	4565	4570	4515	5940	3205	4575	4534.32	4.52	-8808	4628	4601	4548	4521	4468	4615	4535	194	1365	500	3380	5	1	38825568	1753	4.02	0.49	12	0.09	1124.00	9271.00	6150	20230915	-26.59	4200	20240805	7.50	5720	-21.07	20240215	4200	7.50	20240805	6150	-26.59	20230915	4200	7.50	20240805	2.22	N	046440	500	194 억	1755901	N	N	0	N	N
103	20240813	110448	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4540	-35	5	-0.77	121541815	26786	67.47	4565	4570	4515	5940	3205	4575	4537.51	4.52	-7335	4628	4601	4548	4521	4468	4615	4535	194	1365	500	3380	5	1	38825568	1763	4.04	0.49	12	0.07	1124.00	9271.00	6150	20230915	-26.18	4200	20240805	8.10	5720	-20.63	20240215	4200	8.10	20240805	6150	-26.18	20230915	4200	8.10	20240805	2.22	N	046440	500	194 억	1755901	N	N	0	N	N
104	20240813	100447	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4545	-30	5	-0.66	84273910	18559	46.75	4565	4570	4515	5940	3205	4575	4540.86	4.52	-5743	4628	4601	4548	4521	4468	4615	4535	194	1365	500	3380	5	1	38825568	1765	4.04	0.49	12	0.05	1124.00	9271.00	6150	20230915	-26.10	4200	20240805	8.21	5720	-20.54	20240215	4200	8.21	20240805	6150	-26.10	20230915	4200	8.21	20240805	2.22	N	046440	500	194 억	1755901	N	N	0	N	N
105	20240813	090450	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4565	-10	5	-0.22	4993345	1094	2.76	4565	4570	4550	5940	3205	4575	4564.30	4.52	-236	4628	4601	4548	4521	4468	4615	4535	194	1365	500	3380	5	1	38825568	1772	4.06	0.49	12	0.00	1124.00	9271.00	6150	20230915	-25.77	4200	20240805	8.69	5720	-20.19	20240215	4200	8.69	20240805	6150	-25.77	20230915	4200	8.69	20240805	2.22	N	046440	500	194 억	1755901	N	N	0	N	N
106	20240812	160446	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4575	65	2	1.44	179735215	39618	55.94	4495	4575	4495	5860	3160	4510	4536.26	4.50	7217	4570	4540	4515	4485	4460	4555	4500	194	1350	500	3330	5	1	38825568	1776	4.07	0.49	12	0.10	1124.00	9271.00	6150	20230915	-25.61	4200	20240805	8.93	5720	-20.02	20240215	4200	8.93	20240805	6150	-25.61	20230915	4200	8.93	20240805	2.23	N	046440	500	194 억	1748687	N	N	0	N	N
107	20240812	150448	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4550	40	2	0.89	135044105	29811	42.09	4495	4555	4495	5860	3160	4510	4530.01	4.50	5209	4570	4540	4515	4485	4460	4555	4500	194	1350	500	3330	5	1	38825568	1767	4.05	0.49	12	0.08	1124.00	9271.00	6150	20230915	-26.02	4200	20240805	8.33	5720	-20.45	20240215	4200	8.33	20240805	6150	-26.02	20230915	4200	8.33	20240805	2.23	N	046440	500	194 억	1748687	N	N	0	N	N
108	20240812	140447	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4540	30	2	0.67	101903260	22515	31.79	4495	4555	4495	5860	3160	4510	4526.02	4.50	-189	4570	4540	4515	4485	4460	4555	4500	194	1350	500	3330	5	1	38825568	1763	4.04	0.49	12	0.06	1124.00	9271.00	6150	20230915	-26.18	4200	20240805	8.10	5720	-20.63	20240215	4200	8.10	20240805	6150	-26.18	20230915	4200	8.10	20240805	2.23	N	046440	500	194 억	1748687	N	N	0	N	N
109	20240812	130444	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4535	25	2	0.55	94468690	20876	29.48	4495	4555	4495	5860	3160	4510	4525.23	4.50	-516	4570	4540	4515	4485	4460	4555	4500	194	1350	500	3330	5	1	38825568	1761	4.03	0.49	12	0.05	1124.00	9271.00	6150	20230915	-26.26	4200	20240805	7.98	5720	-20.72	20240215	4200	7.98	20240805	6150	-26.26	20230915	4200	7.98	20240805	2.23	N	046440	500	194 억	1748687	N	N	0	N	N
110	20240812	120445	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4520	10	2	0.22	70622905	15617	22.05	4495	4555	4495	5860	3160	4510	4522.18	4.50	-878	4570	4540	4515	4485	4460	4555	4500	194	1350	500	3330	5	1	38825568	1755	4.02	0.49	12	0.04	1124.00	9271.00	6150	20230915	-26.50	4200	20240805	7.62	5720	-20.98	20240215	4200	7.62	20240805	6150	-26.50	20230915	4200	7.62	20240805	2.23	N	046440	500	194 억	1748687	N	N	0	N	N
111	20240812	110444	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4510	0	3	0.00	60884000	13462	19.01	4495	4555	4495	5860	3160	4510	4522.66	4.50	-1742	4570	4540	4515	4485	4460	4555	4500	194	1350	500	3330	5	1	38825568	1751	4.01	0.49	12	0.03	1124.00	9271.00	6150	20230915	-26.67	4200	20240805	7.38	5720	-21.15	20240215	4200	7.38	20240805	6150	-26.67	20230915	4200	7.38	20240805	2.23	N	046440	500	194 억	1748687	N	N	0	N	N
112	20240812	100441	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4525	15	2	0.33	45193690	9988	14.10	4495	4555	4495	5860	3160	4510	4524.80	4.50	-1588	4570	4540	4515	4485	4460	4555	4500	194	1350	500	3330	5	1	38825568	1757	4.03	0.49	12	0.03	1124.00	9271.00	6150	20230915	-26.42	4200	20240805	7.74	5720	-20.89	20240215	4200	7.74	20240805	6150	-26.42	20230915	4200	7.74	20240805	2.23	N	046440	500	194 억	1748687	N	N	0	N	N
113	20240812	090440	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4510	0	3	0.00	7654470	1701	2.40	4495	4510	4495	5860	3160	4510	4499.98	4.50	-219	4570	4540	4515	4485	4460	4555	4500	194	1350	500	3330	5	1	38825568	1751	4.01	0.49	12	0.00	1124.00	9271.00	6150	20230915	-26.67	4200	20240805	7.38	5720	-21.15	20240215	4200	7.38	20240805	6150	-26.67	20230915	4200	7.38	20240805	2.23	N	046440	500	194 억	1748687	N	N	0	N	N
114	20240809	160439	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4510	30	2	0.67	318412295	70526	130.38	4500	4545	4490	5820	3140	4480	4514.97	4.56	-19959	4580	4530	4440	4390	4300	4555	4415	194	1340	500	3310	5	1	38825568	1751	4.01	0.49	12	0.18	1124.00	9271.00	6150	20230915	-26.67	4200	20240805	7.38	5720	-21.15	20240215	4200	7.38	20240805	6150	-26.67	20230915	4200	7.38	20240805	2.25	N	046440	500	194 억	1768648	N	N	0	N	N
115	20240809	150450	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4500	20	2	0.45	284790890	63070	116.60	4500	4545	4490	5820	3140	4480	4515.47	4.56	-20662	4580	4530	4440	4390	4300	4555	4415	194	1340	500	3310	5	1	38825568	1747	4.00	0.49	12	0.16	1124.00	9271.00	6150	20230915	-26.83	4200	20240805	7.14	5720	-21.33	20240215	4200	7.14	20240805	6150	-26.83	20230915	4200	7.14	20240805	2.25	N	046440	500	194 억	1768648	N	N	0	N	N
116	20240809	140449	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4525	45	2	1.00	262080985	58028	107.28	4500	4545	4490	5820	3140	4480	4516.46	4.56	-18703	4580	4530	4440	4390	4300	4555	4415	194	1340	500	3310	5	1	38825568	1757	4.03	0.49	12	0.15	1124.00	9271.00	6150	20230915	-26.42	4200	20240805	7.74	5720	-20.89	20240215	4200	7.74	20240805	6150	-26.42	20230915	4200	7.74	20240805	2.25	N	046440	500	194 억	1768648	N	N	0	N	N
117	20240809	130449	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4525	45	2	1.00	122216910	26992	49.90	4500	4545	4500	5820	3140	4480	4527.89	4.56	-11407	4580	4530	4440	4390	4300	4555	4415	194	1340	500	3310	5	1	38825568	1757	4.03	0.49	12	0.07	1124.00	9271.00	6150	20230915	-26.42	4200	20240805	7.74	5720	-20.89	20240215	4200	7.74	20240805	6150	-26.42	20230915	4200	7.74	20240805	2.25	N	046440	500	194 억	1768648	N	N	0	N	N
118	20240809	120448	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4530	50	2	1.12	106816685	23588	43.61	4500	4545	4500	5820	3140	4480	4528.43	4.56	-8754	4580	4530	4440	4390	4300	4555	4415	194	1340	500	3310	5	1	38825568	1759	4.03	0.49	12	0.06	1124.00	9271.00	6150	20230915	-26.34	4200	20240805	7.86	5720	-20.80	20240215	4200	7.86	20240805	6150	-26.34	20230915	4200	7.86	20240805	2.25	N	046440	500	194 억	1768648	N	N	0	N	N
119	20240809	110442	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4540	60	2	1.34	81072025	17908	33.11	4500	4545	4500	5820	3140	4480	4527.14	4.56	-7064	4580	4530	4440	4390	4300	4555	4415	194	1340	500	3310	5	1	38825568	1763	4.04	0.49	12	0.05	1124.00	9271.00	6150	20230915	-26.18	4200	20240805	8.10	5720	-20.63	20240215	4200	8.10	20240805	6150	-26.18	20230915	4200	8.10	20240805	2.25	N	046440	500	194 억	1768648	N	N	0	N	N
120	20240809	100449	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4540	60	2	1.34	44968405	9946	18.39	4500	4545	4500	5820	3140	4480	4521.26	4.56	-1061	4580	4530	4440	4390	4300	4555	4415	194	1340	500	3310	5	1	38825568	1763	4.04	0.49	12	0.03	1124.00	9271.00	6150	20230915	-26.18	4200	20240805	8.10	5720	-20.63	20240215	4200	8.10	20240805	6150	-26.18	20230915	4200	8.10	20240805	2.25	N	046440	500	194 억	1768648	N	N	0	N	N
121	20240809	090442	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4530	50	2	1.12	19832125	4399	8.13	4500	4530	4500	5820	3140	4480	4508.33	4.56	55	4580	4530	4440	4390	4300	4555	4415	194	1340	500	3310	5	1	38825568	1759	4.03	0.49	12	0.01	1124.00	9271.00	6150	20230915	-26.34	4200	20240805	7.86	5720	-20.80	20240215	4200	7.86	20240805	6150	-26.34	20230915	4200	7.86	20240805	2.25	N	046440	500	194 억	1768648	N	N	0	N	N
122	20240808	160437	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4480	0	3	0.00	234648745	52836	76.56	4435	4490	4350	5820	3140	4480	4440.99	4.55	928	4660	4570	4465	4375	4270	4615	4420	194	1340	500	3310	5	1	38825568	1739	3.99	0.48	12	0.14	1124.00	9271.00	6150	20230915	-27.15	4200	20240805	6.67	5720	-21.68	20240215	4200	6.67	20240805	6150	-27.15	20230915	4200	6.67	20240805	2.42	N	046440	500	194 억	1767704	N	N	0	N	N
123	20240808	150442	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4475	-5	5	-0.11	222696950	50164	72.69	4435	4490	4350	5820	3140	4480	4439.38	4.55	1663	4660	4570	4465	4375	4270	4615	4420	194	1340	500	3310	5	1	38825568	1737	3.98	0.48	12	0.13	1124.00	9271.00	6150	20230915	-27.24	4200	20240805	6.55	5720	-21.77	20240215	4200	6.55	20240805	6150	-27.24	20230915	4200	6.55	20240805	2.42	N	046440	500	194 억	1767704	N	N	0	N	N
124	20240808	140443	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4460	-20	5	-0.45	187595180	42323	61.32	4435	4490	4350	5820	3140	4480	4432.46	4.55	1704	4660	4570	4465	4375	4270	4615	4420	194	1340	500	3310	5	1	38825568	1732	3.97	0.48	12	0.11	1124.00	9271.00	6150	20230915	-27.48	4200	20240805	6.19	5720	-22.03	20240215	4200	6.19	20240805	6150	-27.48	20230915	4200	6.19	20240805	2.42	N	046440	500	194 억	1767704	N	N	0	N	N
125	20240808	130444	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4485	5	2	0.11	170902395	38589	55.91	4435	4490	4350	5820	3140	4480	4428.79	4.55	1299	4660	4570	4465	4375	4270	4615	4420	194	1340	500	3310	5	1	38825568	1741	3.99	0.48	12	0.10	1124.00	9271.00	6150	20230915	-27.07	4200	20240805	6.79	5720	-21.59	20240215	4200	6.79	20240805	6150	-27.07	20230915	4200	6.79	20240805	2.42	N	046440	500	194 억	1767704	N	N	0	N	N
126	20240808	120448	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4470	-10	5	-0.22	130318165	29517	42.77	4435	4480	4350	5820	3140	4480	4415.02	4.55	-2186	4660	4570	4465	4375	4270	4615	4420	194	1340	500	3310	5	1	38825568	1736	3.98	0.48	12	0.08	1124.00	9271.00	6150	20230915	-27.32	4200	20240805	6.43	5720	-21.85	20240215	4200	6.43	20240805	6150	-27.32	20230915	4200	6.43	20240805	2.42	N	046440	500	194 억	1767704	N	N	0	N	N
127	20240808	110444	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4400	-80	5	-1.79	99967225	22688	32.87	4435	4480	4350	5820	3140	4480	4406.17	4.55	-1202	4660	4570	4465	4375	4270	4615	4420	194	1340	500	3310	5	1	38825568	1708	3.91	0.47	12	0.06	1124.00	9271.00	6150	20230915	-28.46	4200	20240805	4.76	5720	-23.08	20240215	4200	4.76	20240805	6150	-28.46	20230915	4200	4.76	20240805	2.42	N	046440	500	194 억	1767704	N	N	0	N	N
128	20240808	100441	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4420	-60	5	-1.34	86928225	19730	28.59	4435	4480	4350	5820	3140	4480	4405.89	4.55	-628	4660	4570	4465	4375	4270	4615	4420	194	1340	500	3310	5	1	38825568	1716	3.93	0.48	12	0.05	1124.00	9271.00	6150	20230915	-28.13	4200	20240805	5.24	5720	-22.73	20240215	4200	5.24	20240805	6150	-28.13	20230915	4200	5.24	20240805	2.42	N	046440	500	194 억	1767704	N	N	0	N	N
129	20240808	090439	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4440	-40	5	-0.89	15801585	3563	5.16	4435	4480	4410	5820	3140	4480	4434.91	4.55	373	4660	4570	4465	4375	4270	4615	4420	194	1340	500	3310	5	1	38825568	1724	3.95	0.48	12	0.01	1124.00	9271.00	6150	20230915	-27.80	4200	20240805	5.71	5720	-22.38	20240215	4200	5.71	20240805	6150	-27.80	20230915	4200	5.71	20240805	2.42	N	046440	500	194 억	1767704	N	N	0	N	N
130	20240807	160431	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4480	55	2	1.24	308429745	68942	26.25	4360	4555	4360	5750	3100	4425	4473.75	4.53	7090	4661	4542	4401	4282	4141	4602	4342	194	1325	500	3270	5	1	38825568	1739	3.99	0.48	12	0.18	1124.00	9271.00	6150	20230915	-27.15	4200	20240805	6.67	5720	-21.68	20240215	4200	6.67	20240805	6150	-27.15	20230915	4200	6.67	20240805	2.67	N	046440	500	194 억	1760435	N	N	0	N	N
131	20240807	150439	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4490	65	2	1.47	285827270	63895	24.33	4360	4555	4360	5750	3100	4425	4473.39	4.53	7082	4661	4542	4401	4282	4141	4602	4342	194	1325	500	3270	5	1	38825568	1743	3.99	0.48	12	0.16	1124.00	9271.00	6150	20230915	-26.99	4200	20240805	6.90	5720	-21.50	20240215	4200	6.90	20240805	6150	-26.99	20230915	4200	6.90	20240805	2.67	N	046440	500	194 억	1760435	N	N	0	N	N
132	20240807	140442	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4530	105	2	2.37	237988535	53270	20.29	4360	4555	4360	5750	3100	4425	4467.59	4.53	8002	4661	4542	4401	4282	4141	4602	4342	194	1325	500	3270	5	1	38825568	1759	4.03	0.49	12	0.14	1124.00	9271.00	6150	20230915	-26.34	4200	20240805	7.86	5720	-20.80	20240215	4200	7.86	20240805	6150	-26.34	20230915	4200	7.86	20240805	2.67	N	046440	500	194 억	1760435	N	N	0	N	N
133	20240807	130439	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4525	100	2	2.26	210821540	47263	18.00	4360	4555	4360	5750	3100	4425	4460.61	4.53	7922	4661	4542	4401	4282	4141	4602	4342	194	1325	500	3270	5	1	38825568	1757	4.03	0.49	12	0.12	1124.00	9271.00	6150	20230915	-26.42	4200	20240805	7.74	5720	-20.89	20240215	4200	7.74	20240805	6150	-26.42	20230915	4200	7.74	20240805	2.67	N	046440	500	194 억	1760435	N	N	0	N	N
134	20240807	120441	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4510	85	2	1.92	180636105	40604	15.46	4360	4530	4360	5750	3100	4425	4448.73	4.53	8164	4661	4542	4401	4282	4141	4602	4342	194	1325	500	3270	5	1	38825568	1751	4.01	0.49	12	0.10	1124.00	9271.00	6150	20230915	-26.67	4200	20240805	7.38	5720	-21.15	20240215	4200	7.38	20240805	6150	-26.67	20230915	4200	7.38	20240805	2.67	N	046440	500	194 억	1760435	N	N	0	N	N
135	20240807	110440	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4515	90	2	2.03	158753610	35760	13.62	4360	4515	4360	5750	3100	4425	4439.42	4.53	7917	4661	4542	4401	4282	4141	4602	4342	194	1325	500	3270	5	1	38825568	1753	4.02	0.49	12	0.09	1124.00	9271.00	6150	20230915	-26.59	4200	20240805	7.50	5720	-21.07	20240215	4200	7.50	20240805	6150	-26.59	20230915	4200	7.50	20240805	2.67	N	046440	500	194 억	1760435	N	N	0	N	N
136	20240807	100436	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4460	35	2	0.79	89967990	20412	7.77	4360	4465	4360	5750	3100	4425	4407.60	4.53	5371	4661	4542	4401	4282	4141	4602	4342	194	1325	500	3270	5	1	38825568	1732	3.97	0.48	12	0.05	1124.00	9271.00	6150	20230915	-27.48	4200	20240805	6.19	5720	-22.03	20240215	4200	6.19	20240805	6150	-27.48	20230915	4200	6.19	20240805	2.67	N	046440	500	194 억	1760435	N	N	0	N	N
137	20240807	090435	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4425	0	3	0.00	36052725	8251	3.14	4360	4455	4360	5750	3100	4425	4369.48	4.53	2019	4661	4542	4401	4282	4141	4602	4342	194	1325	500	3270	5	1	38825568	1718	3.94	0.48	12	0.02	1124.00	9271.00	6150	20230915	-28.05	4200	20240805	5.36	5720	-22.64	20240215	4200	5.36	20240805	6150	-28.05	20230915	4200	5.36	20240805	2.67	N	046440	500	194 억	1760435	N	N	0	N	N
138	20240806	160431	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4425	165	2	3.87	1142710185	260716	79.21	4260	4520	4260	5530	2985	4260	4383.28	4.36	66900	5220	4740	4470	3990	3720	4605	3855	194	1270	500	3150	5	1	38825568	1718	3.94	0.48	12	0.67	1124.00	9271.00	6150	20230915	-28.05	4200	20240805	5.36	5720	-22.64	20240215	4200	5.36	20240805	6150	-28.05	20230915	4200	5.36	20240805	2.71	N	046440	500	194 억	1693666	N	N	0	N	N
139	20240806	150439	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4425	165	2	3.87	1123867910	256458	77.92	4260	4520	4260	5530	2985	4260	4382.60	4.36	67597	5220	4740	4470	3990	3720	4605	3855	194	1270	500	3150	5	1	38825568	1718	3.94	0.48	12	0.66	1124.00	9271.00	6150	20230915	-28.05	4200	20240805	5.36	5720	-22.64	20240215	4200	5.36	20240805	6150	-28.05	20230915	4200	5.36	20240805	2.71	N	046440	500	194 억	1693666	N	N	0	N	N
140	20240806	140436	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4420	160	2	3.76	1061060085	242249	73.60	4260	4520	4260	5530	2985	4260	4380.38	4.36	61860	5220	4740	4470	3990	3720	4605	3855	194	1270	500	3150	5	1	38825568	1716	3.93	0.48	12	0.62	1124.00	9271.00	6150	20230915	-28.13	4200	20240805	5.24	5720	-22.73	20240215	4200	5.24	20240805	6150	-28.13	20230915	4200	5.24	20240805	2.71	N	046440	500	194 억	1693666	N	N	0	N	N
141	20240806	130435	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4420	160	2	3.76	963882475	220307	66.93	4260	4520	4260	5530	2985	4260	4375.54	4.36	61363	5220	4740	4470	3990	3720	4605	3855	194	1270	500	3150	5	1	38825568	1716	3.93	0.48	12	0.57	1124.00	9271.00	6150	20230915	-28.13	4200	20240805	5.24	5720	-22.73	20240215	4200	5.24	20240805	6150	-28.13	20230915	4200	5.24	20240805	2.71	N	046440	500	194 억	1693666	N	N	0	N	N
142	20240806	120438	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4410	150	2	3.52	858891790	196527	59.71	4260	4520	4260	5530	2985	4260	4370.74	4.36	53059	5220	4740	4470	3990	3720	4605	3855	194	1270	500	3150	5	1	38825568	1712	3.92	0.48	12	0.51	1124.00	9271.00	6150	20230915	-28.29	4200	20240805	5.00	5720	-22.90	20240215	4200	5.00	20240805	6150	-28.29	20230915	4200	5.00	20240805	2.71	N	046440	500	194 억	1693666	N	N	0	N	N
143	20240806	110434	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4370	110	2	2.58	771597500	176591	53.65	4260	4520	4260	5530	2985	4260	4369.83	4.36	42057	5220	4740	4470	3990	3720	4605	3855	194	1270	500	3150	5	1	38825568	1697	3.89	0.47	12	0.45	1124.00	9271.00	6150	20230915	-28.94	4200	20240805	4.05	5720	-23.60	20240215	4200	4.05	20240805	6150	-28.94	20230915	4200	4.05	20240805	2.71	N	046440	500	194 억	1693666	N	N	0	N	N
144	20240806	100432	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4440	180	2	4.23	620892380	142202	43.20	4260	4520	4260	5530	2985	4260	4366.78	4.36	51227	5220	4740	4470	3990	3720	4605	3855	194	1270	500	3150	5	1	38825568	1724	3.95	0.48	12	0.37	1124.00	9271.00	6150	20230915	-27.80	4200	20240805	5.71	5720	-22.38	20240215	4200	5.71	20240805	6150	-27.80	20230915	4200	5.71	20240805	2.71	N	046440	500	194 억	1693666	N	N	0	N	N
145	20240806	090434	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4520	260	2	6.10	91603805	21323	6.48	4260	4520	4260	5530	2985	4260	4297.20	4.36	5733	5220	4740	4470	3990	3720	4605	3855	194	1270	500	3150	5	1	38825568	1755	4.02	0.49	12	0.05	1124.00	9271.00	6150	20230915	-26.50	4200	20240805	7.62	5720	-20.98	20240215	4200	7.62	20240805	6150	-26.50	20230915	4200	7.62	20240805	2.71	N	046440	500	194 억	1693666	N	N	0	N	N
146	20240805	160426	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4260	-695	5	-14.03	1453326840	322591	316.85	4945	4950	4200	6440	3470	4955	4508.25	4.34	8347	5098	5026	4968	4896	4838	4997	4867	194	1485	500	3660	5	1	38825568	1654	3.79	0.46	12	0.83	1124.00	9271.00	6150	20230915	-30.73	4200	20240805	1.43	5720	-25.52	20240215	4200	1.43	20240805	6150	-30.73	20230915	4200	1.43	20240805	2.73	N	046440	500	194 억	1685447	N	N	0	N	N
147	20240805	150432	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4240	-715	5	-14.43	1262103950	277524	272.58	4945	4950	4200	6440	3470	4955	4547.73	4.34	2137	5098	5026	4968	4896	4838	4997	4867	194	1485	500	3660	5	1	38825568	1646	3.77	0.46	12	0.71	1124.00	9271.00	6150	20230915	-31.06	4200	20240805	0.95	5720	-25.87	20240215	4200	0.95	20240805	6150	-31.06	20230915	4200	0.95	20240805	2.73	N	046440	500	194 억	1685447	N	N	0	N	N
148	20240805	140435	58	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4490	-465	5	-9.38	864678560	185786	182.48	4945	4950	4445	6440	3470	4955	4654.16	4.34	-2181	5098	5026	4968	4896	4838	4997	4867	194	1485	500	3660	5	1	38825568	1743	3.99	0.48	12	0.48	1124.00	9271.00	6150	20230915	-26.99	4445	20240805	1.01	5720	-21.50	20240215	4445	1.01	20240805	6150	-26.99	20230915	4445	1.01	20240805	2.73	N	046440	500	194 억	1685447	N	N	0	N	N
149	20240805	130433	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4510	-445	5	-8.98	652054585	138442	135.98	4945	4950	4510	6440	3470	4955	4709.95	4.34	-4141	5098	5026	4968	4896	4838	4997	4867	194	1485	500	3660	5	1	38825568	1751	4.01	0.49	12	0.36	1124.00	9271.00	6150	20230915	-26.67	4510	20240805	0.00	5720	-21.15	20240215	4510	0.00	20240805	6150	-26.67	20230915	4510	0.00	20240805	2.73	N	046440	500	194 억	1685447	N	N	0	N	N
150	20240805	120430	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4675	-280	5	-5.65	537563070	113493	111.47	4945	4950	4645	6440	3470	4955	4736.53	4.34	-3446	5098	5026	4968	4896	4838	4997	4867	194	1485	500	3660	5	1	38825568	1815	4.16	0.50	12	0.29	1124.00	9271.00	6150	20230915	-23.98	4645	20240805	0.65	5720	-18.27	20240215	4645	0.65	20240805	6150	-23.98	20230915	4645	0.65	20240805	2.73	N	046440	500	194 억	1685447	N	N	0	N	N
151	20240805	110434	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4730	-225	5	-4.54	449282255	94579	92.90	4945	4950	4680	6440	3470	4955	4750.34	4.34	-2151	5098	5026	4968	4896	4838	4997	4867	194	1485	500	3660	5	1	38825568	1836	4.21	0.51	12	0.24	1124.00	9271.00	6150	20230915	-23.09	4650	20231027	1.72	5720	-17.31	20240215	4680	1.07	20240805	6150	-23.09	20230915	4650	1.72	20231027	2.73	N	046440	500	194 억	1685447	N	N	0	N	N
152	20240805	100430	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4745	-210	5	-4.24	303781855	63701	62.57	4945	4950	4705	6440	3470	4955	4768.87	4.34	5449	5098	5026	4968	4896	4838	4997	4867	194	1485	500	3660	5	1	38825568	1842	4.22	0.51	12	0.16	1124.00	9271.00	6150	20230915	-22.85	4650	20231027	2.04	5720	-17.05	20240215	4705	0.85	20240805	6150	-22.85	20230915	4650	2.04	20231027	2.73	N	046440	500	194 억	1685447	N	N	0	N	N
153	20240805	090427	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4940	-15	5	-0.30	12479225	2556	2.51	4945	4950	4835	6440	3470	4955	4882.33	4.34	-561	5098	5026	4968	4896	4838	4997	4867	194	1485	500	3660	5	1	38825568	1918	4.40	0.53	12	0.01	1124.00	9271.00	6150	20230915	-19.67	4650	20231027	6.24	5720	-13.64	20240215	4765	3.67	20240418	6150	-19.67	20230915	4650	6.24	20231027	2.73	N	046440	500	194 억	1685447	N	N	0	N	N
154	20240802	160423	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4955	-75	5	-1.49	498341775	100529	31.45	4980	5040	4910	6530	3530	5030	4957.19	4.35	-3839	5316	5172	5056	4912	4796	5245	4985	194	1500	500	3720	5	1	38825568	1924	4.41	0.53	12	0.26	1124.00	9271.00	6150	20230915	-19.43	4650	20231027	6.56	5720	-13.37	20240215	4765	3.99	20240418	6150	-19.43	20230915	4650	6.56	20231027	2.79	N	046440	500	194 억	1689289	N	N	0	N	N
155	20240802	150422	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4960	-70	5	-1.39	423124665	85285	26.68	4980	5040	4910	6530	3530	5030	4961.30	4.35	-5991	5316	5172	5056	4912	4796	5245	4985	194	1500	500	3720	5	1	38825568	1926	4.41	0.54	12	0.22	1124.00	9271.00	6150	20230915	-19.35	4650	20231027	6.67	5720	-13.29	20240215	4765	4.09	20240418	6150	-19.35	20230915	4650	6.67	20231027	2.79	N	046440	500	194 억	1689289	N	N	0	N	N
156	20240802	140426	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4965	-65	5	-1.29	359971740	72522	22.69	4980	5040	4910	6530	3530	5030	4963.62	4.35	-5190	5316	5172	5056	4912	4796	5245	4985	194	1500	500	3720	5	1	38825568	1928	4.42	0.54	12	0.19	1124.00	9271.00	6150	20230915	-19.27	4650	20231027	6.77	5720	-13.20	20240215	4765	4.20	20240418	6150	-19.27	20230915	4650	6.77	20231027	2.79	N	046440	500	194 억	1689289	N	N	0	N	N
157	20240802	130425	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4970	-60	5	-1.19	342450590	68985	21.58	4980	5040	4910	6530	3530	5030	4964.13	4.35	-5197	5316	5172	5056	4912	4796	5245	4985	194	1500	500	3720	5	1	38825568	1930	4.42	0.54	12	0.18	1124.00	9271.00	6150	20230915	-19.19	4650	20231027	6.88	5720	-13.11	20240215	4765	4.30	20240418	6150	-19.19	20230915	4650	6.88	20231027	2.79	N	046440	500	194 억	1689289	N	N	0	N	N
158	20240802	120425	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4955	-75	5	-1.49	316952410	63833	19.97	4980	5040	4910	6530	3530	5030	4965.34	4.35	-3968	5316	5172	5056	4912	4796	5245	4985	194	1500	500	3720	5	1	38825568	1924	4.41	0.53	12	0.16	1124.00	9271.00	6150	20230915	-19.43	4650	20231027	6.56	5720	-13.37	20240215	4765	3.99	20240418	6150	-19.43	20230915	4650	6.56	20231027	2.79	N	046440	500	194 억	1689289	N	N	0	N	N
159	20240802	110425	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4985	-45	5	-0.89	253793825	51206	16.02	4980	5020	4910	6530	3530	5030	4956.33	4.35	-3465	5316	5172	5056	4912	4796	5245	4985	194	1500	500	3720	5	1	38825568	1935	4.44	0.54	12	0.13	1124.00	9271.00	6150	20230915	-18.94	4650	20231027	7.20	5720	-12.85	20240215	4765	4.62	20240418	6150	-18.94	20230915	4650	7.20	20231027	2.79	N	046440	500	194 억	1689289	N	N	0	N	N
160	20240802	100422	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4940	-90	5	-1.79	133936025	27096	8.48	4980	4985	4920	6530	3530	5030	4943.02	4.35	-1098	5316	5172	5056	4912	4796	5245	4985	194	1500	500	3720	5	1	38825568	1918	4.40	0.53	12	0.07	1124.00	9271.00	6150	20230915	-19.67	4650	20231027	6.24	5720	-13.64	20240215	4765	3.67	20240418	6150	-19.67	20230915	4650	6.24	20231027	2.79	N	046440	500	194 억	1689289	N	N	0	N	N
161	20240802	090428	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4965	-65	5	-1.29	24537810	4942	1.55	4980	4985	4950	6530	3530	5030	4965.16	4.35	1185	5316	5172	5056	4912	4796	5245	4985	194	1500	500	3720	5	1	38825568	1928	4.42	0.54	12	0.01	1124.00	9271.00	6150	20230915	-19.27	4650	20231027	6.77	5720	-13.20	20240215	4765	4.20	20240418	6150	-19.27	20230915	4650	6.77	20231027	2.79	N	046440	500	194 억	1689289	N	N	0	N	N
162	20240801	160421	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5030	65	2	1.31	1612199810	317542	402.71	4965	5200	4940	6450	3480	4965	5077.14	4.40	-17755	5021	4992	4936	4907	4851	5007	4922	194	1485	500	3670	10	1	38825568	1953	4.48	0.54	12	0.82	1124.00	9271.00	6150	20230915	-18.21	4650	20231027	8.17	5720	-12.06	20240215	4765	5.56	20240418	6150	-18.21	20230915	4650	8.17	20231027	2.78	N	046440	500	194 억	1706780	N	N	0	N	N
163	20240801	150433	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5020	55	2	1.11	1527852560	300732	381.39	4965	5200	4940	6450	3480	4965	5080.45	4.40	-19299	5021	4992	4936	4907	4851	5007	4922	194	1485	500	3670	10	1	38825568	1949	4.47	0.54	12	0.77	1124.00	9271.00	6150	20230915	-18.37	4650	20231027	7.96	5720	-12.24	20240215	4765	5.35	20240418	6150	-18.37	20230915	4650	7.96	20231027	2.78	N	046440	500	194 억	1706780	N	N	0	N	N
164	20240801	140429	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5050	85	2	1.71	1306638390	256945	325.86	4965	5200	4940	6450	3480	4965	5085.28	4.40	-20014	5021	4992	4936	4907	4851	5007	4922	194	1485	500	3670	10	1	38825568	1961	4.49	0.54	12	0.66	1124.00	9271.00	6150	20230915	-17.89	4650	20231027	8.60	5720	-11.71	20240215	4765	5.98	20240418	6150	-17.89	20230915	4650	8.60	20231027	2.78	N	046440	500	194 억	1706780	N	N	0	N	N
165	20240801	130424	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5010	45	2	0.91	155045425	31101	39.44	4965	5010	4940	6450	3480	4965	4985.22	4.40	5302	5021	4992	4936	4907	4851	5007	4922	194	1485	500	3670	10	1	38825568	1945	4.46	0.54	12	0.08	1124.00	9271.00	6150	20230915	-18.54	4650	20231027	7.74	5720	-12.41	20240215	4765	5.14	20240418	6150	-18.54	20230915	4650	7.74	20231027	2.78	N	046440	500	194 억	1706780	N	N	0	N	N
166	20240801	120426	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4990	25	2	0.50	105460090	21159	26.83	4965	5010	4940	6450	3480	4965	4984.17	4.40	-69	5021	4992	4936	4907	4851	5007	4922	194	1485	500	3670	5	1	38825568	1937	4.44	0.54	12	0.05	1124.00	9271.00	6150	20230915	-18.86	4650	20231027	7.31	5720	-12.76	20240215	4765	4.72	20240418	6150	-18.86	20230915	4650	7.31	20231027	2.78	N	046440	500	194 억	1706780	N	N	0	N	N
167	20240801	110427	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4970	5	2	0.10	86213940	17300	21.94	4965	5010	4940	6450	3480	4965	4983.46	4.40	-3	5021	4992	4936	4907	4851	5007	4922	194	1485	500	3670	5	1	38825568	1930	4.42	0.54	12	0.04	1124.00	9271.00	6150	20230915	-19.19	4650	20231027	6.88	5720	-13.11	20240215	4765	4.30	20240418	6150	-19.19	20230915	4650	6.88	20231027	2.78	N	046440	500	194 억	1706780	N	N	0	N	N
168	20240801	100424	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4995	30	2	0.60	52691130	10561	13.39	4965	5010	4940	6450	3480	4965	4989.22	4.40	-442	5021	4992	4936	4907	4851	5007	4922	194	1485	500	3670	5	1	38825568	1939	4.44	0.54	12	0.03	1124.00	9271.00	6150	20230915	-18.78	4650	20231027	7.42	5720	-12.67	20240215	4765	4.83	20240418	6150	-18.78	20230915	4650	7.42	20231027	2.78	N	046440	500	194 억	1706780	N	N	0	N	N
169	20240801	090417	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4970	5	2	0.10	5620120	1132	1.44	4965	4970	4940	6450	3480	4965	4964.77	4.40	-68	5021	4992	4936	4907	4851	5007	4922	194	1485	500	3670	5	1	38825568	1930	4.42	0.54	12	0.00	1124.00	9271.00	6150	20230915	-19.19	4650	20231027	6.88	5720	-13.11	20240215	4765	4.30	20240418	6150	-19.19	20230915	4650	6.88	20231027	2.78	N	046440	500	194 억	1706780	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History