KissMeData/336060/price/prices-20240801.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240830	161142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1814	309	2	20.53	78218034736	45340440	4648.41	1540	1872	1494	1956	1054	1505	1724.97	0.42	13427	1591	1547	1516	1472	1441	1532	1457	48	451	100	990	1	1	48155200	874	12.34	2.48	12	94.15	147.00	732.00	2210	20240619	-17.92	1195	20240530	51.80	2210	-17.92	20240619	1195	51.80	20240530	2210	-17.92	20240619	1195	51.80	20240530	5.21	N	336060	100	48 억	200794	N	Y	N	N
3	20240830	151156	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1806	301	2	20.00	73120894571	42499752	4357.17	1540	1872	1494	1956	1054	1505	1720.51	0.42	-75085	1591	1547	1516	1472	1441	1532	1457	48	451	100	990	1	1	48155200	870	12.29	2.47	12	88.26	147.00	732.00	2210	20240619	-18.28	1195	20240530	51.13	2210	-18.28	20240619	1195	51.13	20240530	2210	-18.28	20240619	1195	51.13	20240530	5.21	N	336060	100	48 억	200794	N	N	N	N
4	20240830	141153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1641	136	2	9.04	19002755215	11787279	1208.46	1540	1671	1494	1956	1054	1505	1612.15	0.42	135757	1591	1547	1516	1472	1441	1532	1457	48	451	100	990	1	1	48155200	790	11.16	2.24	12	24.48	147.00	732.00	2210	20240619	-25.75	1195	20240530	37.32	2210	-25.75	20240619	1195	37.32	20240530	2210	-25.75	20240619	1195	37.32	20240530	5.21	N	336060	100	48 억	200794	N	N	N	N
5	20240830	131146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1585	80	2	5.32	17564449955	10894301	1116.91	1540	1671	1494	1956	1054	1505	1612.27	0.42	-56963	1591	1547	1516	1472	1441	1532	1457	48	451	100	990	1	1	48155200	763	10.78	2.17	12	22.62	147.00	732.00	2210	20240619	-28.28	1195	20240530	32.64	2210	-28.28	20240619	1195	32.64	20240530	2210	-28.28	20240619	1195	32.64	20240530	5.21	N	336060	100	48 억	200794	N	N	N	N
6	20240830	121152	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1607	102	2	6.78	14399799542	8882466	910.65	1540	1671	1494	1956	1054	1505	1621.16	0.42	-175095	1591	1547	1516	1472	1441	1532	1457	48	451	100	990	1	1	48155200	774	10.93	2.20	12	18.45	147.00	732.00	2210	20240619	-27.29	1195	20240530	34.48	2210	-27.29	20240619	1195	34.48	20240530	2210	-27.29	20240619	1195	34.48	20240530	5.21	N	336060	100	48 억	200794	N	N	N	N
7	20240830	111204	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1570	65	2	4.32	2336950797	1496800	153.46	1540	1600	1494	1956	1054	1505	1561.33	0.42	-144566	1591	1547	1516	1472	1441	1532	1457	48	451	100	990	1	1	48155200	756	10.68	2.14	12	3.11	147.00	732.00	2210	20240619	-28.96	1195	20240530	31.38	2210	-28.96	20240619	1195	31.38	20240530	2210	-28.96	20240619	1195	31.38	20240530	5.21	N	336060	100	48 억	200794	N	N	N	N
8	20240830	101158	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1508	3	2	0.20	332967596	220029	22.56	1540	1542	1494	1956	1054	1505	1513.32	0.42	8480	1591	1547	1516	1472	1441	1532	1457	48	451	100	990	1	1	48155200	726	10.26	2.06	12	0.46	147.00	732.00	2210	20240619	-31.76	1195	20240530	26.19	2210	-31.76	20240619	1195	26.19	20240530	2210	-31.76	20240619	1195	26.19	20240530	5.21	N	336060	100	48 억	200794	N	N	N	N
9	20240830	091202	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1522	17	2	1.13	118199969	77340	7.93	1540	1542	1510	1956	1054	1505	1528.56	0.42	-6247	1591	1547	1516	1472	1441	1532	1457	48	451	100	990	1	1	48155200	733	10.35	2.08	12	0.16	147.00	732.00	2210	20240619	-31.13	1195	20240530	27.36	2210	-31.13	20240619	1195	27.36	20240530	2210	-31.13	20240619	1195	27.36	20240530	5.21	N	336060	100	48 억	200794	N	N	N	N
10	20240829	161201	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1505	-37	5	-2.40	1436789611	945732	90.27	1510	1560	1485	2000	1080	1542	1519.26	0.36	25859	1628	1585	1552	1509	1476	1568	1492	48	458	100	1010	1	1	48155200	725	10.24	2.06	12	1.96	147.00	732.00	2210	20240619	-31.90	1195	20240530	25.94	2210	-31.90	20240619	1195	25.94	20240530	2210	-31.90	20240619	1195	25.94	20240530	5.15	N	336060	100	48 억	174925	N	N	N	N
11	20240829	151213	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1515	-27	5	-1.75	1381168306	908885	86.75	1510	1560	1485	2000	1080	1542	1519.62	0.36	18007	1628	1585	1552	1509	1476	1568	1492	48	458	100	1010	1	1	48155200	730	10.31	2.07	12	1.89	147.00	732.00	2210	20240619	-31.45	1195	20240530	26.78	2210	-31.45	20240619	1195	26.78	20240530	2210	-31.45	20240619	1195	26.78	20240530	5.15	N	336060	100	48 억	174925	N	N	N	N
12	20240829	141213	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1497	-45	5	-2.92	1146570946	754210	71.99	1510	1560	1485	2000	1080	1542	1520.22	0.36	-7152	1628	1585	1552	1509	1476	1568	1492	48	458	100	1010	1	1	48155200	721	10.18	2.05	12	1.57	147.00	732.00	2210	20240619	-32.26	1195	20240530	25.27	2210	-32.26	20240619	1195	25.27	20240530	2210	-32.26	20240619	1195	25.27	20240530	5.15	N	336060	100	48 억	174925	N	N	N	N
13	20240829	131214	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1505	-37	5	-2.40	812622464	531080	50.69	1510	1560	1505	2000	1080	1542	1530.12	0.36	-59176	1628	1585	1552	1509	1476	1568	1492	48	458	100	1010	1	1	48155200	725	10.24	2.06	12	1.10	147.00	732.00	2210	20240619	-31.90	1195	20240530	25.94	2210	-31.90	20240619	1195	25.94	20240530	2210	-31.90	20240619	1195	25.94	20240530	5.15	N	336060	100	48 억	174925	N	N	N	N
14	20240829	121212	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1521	-21	5	-1.36	631814135	411560	39.28	1510	1560	1510	2000	1080	1542	1535.16	0.36	-51758	1628	1585	1552	1509	1476	1568	1492	48	458	100	1010	1	1	48155200	732	10.35	2.08	12	0.85	147.00	732.00	2210	20240619	-31.18	1195	20240530	27.28	2210	-31.18	20240619	1195	27.28	20240530	2210	-31.18	20240619	1195	27.28	20240530	5.15	N	336060	100	48 억	174925	N	N	N	N
15	20240829	111212	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1532	-10	5	-0.65	554934291	361320	34.49	1510	1560	1510	2000	1080	1542	1535.85	0.36	-33782	1628	1585	1552	1509	1476	1568	1492	48	458	100	1010	1	1	48155200	738	10.42	2.09	12	0.75	147.00	732.00	2210	20240619	-30.68	1195	20240530	28.20	2210	-30.68	20240619	1195	28.20	20240530	2210	-30.68	20240619	1195	28.20	20240530	5.15	N	336060	100	48 억	174925	N	N	N	N
16	20240829	101203	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1554	12	2	0.78	340569741	222144	21.20	1510	1560	1510	2000	1080	1542	1533.09	0.36	13047	1628	1585	1552	1509	1476	1568	1492	48	458	100	1010	1	1	48155200	748	10.57	2.12	12	0.46	147.00	732.00	2210	20240619	-29.68	1195	20240530	30.04	2210	-29.68	20240619	1195	30.04	20240530	2210	-29.68	20240619	1195	30.04	20240530	5.15	N	336060	100	48 억	174925	N	N	N	N
17	20240829	091212	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1533	-9	5	-0.58	149556929	98194	9.37	1510	1560	1510	2000	1080	1542	1523.00	0.36	-1868	1628	1585	1552	1509	1476	1568	1492	48	458	100	1010	1	1	48155200	738	10.43	2.09	12	0.20	147.00	732.00	2210	20240619	-30.63	1195	20240530	28.28	2210	-30.63	20240619	1195	28.28	20240530	2210	-30.63	20240619	1195	28.28	20240530	5.15	N	336060	100	48 억	174925	N	N	N	N
18	20240828	161132	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1542	-42	5	-2.65	1598871099	1035926	22.47	1595	1595	1519	2055	1109	1584	1543.38	0.21	72750	1734	1658	1609	1533	1484	1634	1509	48	471	100	1040	1	1	48155200	743	10.49	2.11	12	2.15	147.00	732.00	2210	20240619	-30.23	1195	20240530	29.04	2210	-30.23	20240619	1195	29.04	20240530	2210	-30.23	20240619	1195	29.04	20240530	5.18	N	336060	100	48 억	102099	N	N	N	N
19	20240828	151140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1529	-55	5	-3.47	1554669389	1007189	21.84	1595	1595	1519	2055	1109	1584	1543.53	0.21	68726	1734	1658	1609	1533	1484	1634	1509	48	471	100	1040	1	1	48155200	736	10.40	2.09	12	2.09	147.00	732.00	2210	20240619	-30.81	1195	20240530	27.95	2210	-30.81	20240619	1195	27.95	20240530	2210	-30.81	20240619	1195	27.95	20240530	5.18	N	336060	100	48 억	102099	N	N	N	N
20	20240828	141142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1527	-57	5	-3.60	1472525208	953448	20.68	1595	1595	1519	2055	1109	1584	1544.38	0.21	60210	1734	1658	1609	1533	1484	1634	1509	48	471	100	1040	1	1	48155200	735	10.39	2.09	12	1.98	147.00	732.00	2210	20240619	-30.90	1195	20240530	27.78	2210	-30.90	20240619	1195	27.78	20240530	2210	-30.90	20240619	1195	27.78	20240530	5.18	N	336060	100	48 억	102099	N	N	N	N
21	20240828	131140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1544	-40	5	-2.53	1308099214	846039	18.35	1595	1595	1519	2055	1109	1584	1546.10	0.21	53030	1734	1658	1609	1533	1484	1634	1509	48	471	100	1040	1	1	48155200	744	10.50	2.11	12	1.76	147.00	732.00	2210	20240619	-30.14	1195	20240530	29.21	2210	-30.14	20240619	1195	29.21	20240530	2210	-30.14	20240619	1195	29.21	20240530	5.18	N	336060	100	48 억	102099	N	N	N	N
22	20240828	121137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1545	-39	5	-2.46	1211858802	783549	16.99	1595	1595	1519	2055	1109	1584	1546.58	0.21	57731	1734	1658	1609	1533	1484	1634	1509	48	471	100	1040	1	1	48155200	744	10.51	2.11	12	1.63	147.00	732.00	2210	20240619	-30.09	1195	20240530	29.29	2210	-30.09	20240619	1195	29.29	20240530	2210	-30.09	20240619	1195	29.29	20240530	5.18	N	336060	100	48 억	102099	N	N	N	N
23	20240828	111137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1550	-34	5	-2.15	1116907893	721942	15.66	1595	1595	1519	2055	1109	1584	1547.03	0.21	63360	1734	1658	1609	1533	1484	1634	1509	48	471	100	1040	1	1	48155200	746	10.54	2.12	12	1.50	147.00	732.00	2210	20240619	-29.86	1195	20240530	29.71	2210	-29.86	20240619	1195	29.71	20240530	2210	-29.86	20240619	1195	29.71	20240530	5.18	N	336060	100	48 억	102099	N	N	N	N
24	20240828	101204	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1557	-27	5	-1.70	980647581	633680	13.74	1595	1595	1519	2055	1109	1584	1547.48	0.21	72994	1734	1658	1609	1533	1484	1634	1509	48	471	100	1040	1	1	48155200	750	10.59	2.13	12	1.32	147.00	732.00	2210	20240619	-29.55	1195	20240530	30.29	2210	-29.55	20240619	1195	30.29	20240530	2210	-29.55	20240619	1195	30.29	20240530	5.18	N	336060	100	48 억	102099	N	N	N	N
25	20240828	091156	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1570	-14	5	-0.88	210415300	134600	2.92	1595	1595	1555	2055	1109	1584	1563.10	0.21	38523	1734	1658	1609	1533	1484	1634	1509	48	471	100	1040	1	1	48155200	756	10.68	2.14	12	0.28	147.00	732.00	2210	20240619	-28.96	1195	20240530	31.38	2210	-28.96	20240619	1195	31.38	20240530	2210	-28.96	20240619	1195	31.38	20240530	5.18	N	336060	100	48 억	102099	N	N	N	N
26	20240827	161129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1584	-38	5	-2.34	7455602310	4581850	159.78	1601	1685	1560	2105	1136	1622	1627.28	0.40	-93284	1692	1657	1599	1564	1506	1674	1581	48	483	100	1070	1	1	48155200	763	10.78	2.16	12	9.51	147.00	732.00	2210	20240619	-28.33	1195	20240530	32.55	2210	-28.33	20240619	1195	32.55	20240530	2210	-28.33	20240619	1195	32.55	20240530	5.30	N	336060	100	48 억	190557	N	N	N	N
27	20240827	151138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1594	-28	5	-1.73	7237758467	4444679	155.00	1601	1685	1560	2105	1136	1622	1628.41	0.40	-150036	1692	1657	1599	1564	1506	1674	1581	48	483	100	1070	1	1	48155200	768	10.84	2.18	12	9.23	147.00	732.00	2210	20240619	-27.87	1195	20240530	33.39	2210	-27.87	20240619	1195	33.39	20240530	2210	-27.87	20240619	1195	33.39	20240530	5.30	N	336060	100	48 억	190557	N	N	N	N
28	20240827	141143	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1605	-17	5	-1.05	6888068730	4225533	147.35	1601	1685	1560	2105	1136	1622	1630.11	0.40	-154084	1692	1657	1599	1564	1506	1674	1581	48	483	100	1070	1	1	48155200	773	10.92	2.19	12	8.77	147.00	732.00	2210	20240619	-27.38	1195	20240530	34.31	2210	-27.38	20240619	1195	34.31	20240530	2210	-27.38	20240619	1195	34.31	20240530	5.30	N	336060	100	48 억	190557	N	N	N	N
29	20240827	131145	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1605	-17	5	-1.05	6571044869	4028458	140.48	1601	1685	1560	2105	1136	1622	1631.16	0.40	-161721	1692	1657	1599	1564	1506	1674	1581	48	483	100	1070	1	1	48155200	773	10.92	2.19	12	8.37	147.00	732.00	2210	20240619	-27.38	1195	20240530	34.31	2210	-27.38	20240619	1195	34.31	20240530	2210	-27.38	20240619	1195	34.31	20240530	5.30	N	336060	100	48 억	190557	N	N	N	N
30	20240827	121146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1638	16	2	0.99	5857604233	3586293	125.06	1601	1685	1560	2105	1136	1622	1633.33	0.40	-182682	1692	1657	1599	1564	1506	1674	1581	48	483	100	1070	1	1	48155200	789	11.14	2.24	12	7.45	147.00	732.00	2210	20240619	-25.88	1195	20240530	37.07	2210	-25.88	20240619	1195	37.07	20240530	2210	-25.88	20240619	1195	37.07	20240530	5.30	N	336060	100	48 억	190557	N	N	N	N
31	20240827	111143	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1613	-9	5	-0.55	2235867716	1397033	48.72	1601	1638	1560	2105	1136	1622	1600.44	0.40	-108954	1692	1657	1599	1564	1506	1674	1581	48	483	100	1070	1	1	48155200	777	10.97	2.20	12	2.90	147.00	732.00	2210	20240619	-27.01	1195	20240530	34.98	2210	-27.01	20240619	1195	34.98	20240530	2210	-27.01	20240619	1195	34.98	20240530	5.30	N	336060	100	48 억	190557	N	N	N	N
32	20240827	101140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1578	-44	5	-2.71	1181706507	743863	25.94	1601	1619	1560	2105	1136	1622	1588.60	0.40	-127234	1692	1657	1599	1564	1506	1674	1581	48	483	100	1070	1	1	48155200	760	10.73	2.16	12	1.54	147.00	732.00	2210	20240619	-28.60	1195	20240530	32.05	2210	-28.60	20240619	1195	32.05	20240530	2210	-28.60	20240619	1195	32.05	20240530	5.30	N	336060	100	48 억	190557	N	N	N	N
33	20240827	091141	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1589	-33	5	-2.03	448227644	280050	9.77	1601	1619	1589	2105	1136	1622	1600.51	0.40	-54000	1692	1657	1599	1564	1506	1674	1581	48	483	100	1070	1	1	48155200	765	10.81	2.17	12	0.58	147.00	732.00	2210	20240619	-28.10	1195	20240530	32.97	2210	-28.10	20240619	1195	32.97	20240530	2210	-28.10	20240619	1195	32.97	20240530	5.30	N	336060	100	48 억	190557	N	N	N	N
34	20240826	161122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1622	66	2	4.24	4442899590	2771117	132.69	1580	1634	1541	2020	1090	1556	1603.14	0.37	11298	1658	1607	1570	1519	1482	1588	1500	48	464	100	1020	1	1	48155200	781	11.03	2.22	12	5.75	147.00	732.00	2210	20240619	-26.61	1195	20240530	35.73	2210	-26.61	20240619	1195	35.73	20240530	2210	-26.61	20240619	1195	35.73	20240530	4.83	N	336060	100	48 억	178215	N	N	N	N
35	20240826	151133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1618	62	2	3.98	3991107074	2492102	119.33	1580	1634	1541	2020	1090	1556	1601.50	0.37	56353	1658	1607	1570	1519	1482	1588	1500	48	464	100	1020	1	1	48155200	779	11.01	2.21	12	5.18	147.00	732.00	2210	20240619	-26.79	1195	20240530	35.40	2210	-26.79	20240619	1195	35.40	20240530	2210	-26.79	20240619	1195	35.40	20240530	4.83	N	336060	100	48 억	178215	N	N	N	N
36	20240826	141138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1604	48	2	3.08	3566610988	2227625	106.67	1580	1634	1541	2020	1090	1556	1601.08	0.37	87900	1658	1607	1570	1519	1482	1588	1500	48	464	100	1020	1	1	48155200	772	10.91	2.19	12	4.63	147.00	732.00	2210	20240619	-27.42	1195	20240530	34.23	2210	-27.42	20240619	1195	34.23	20240530	2210	-27.42	20240619	1195	34.23	20240530	4.83	N	336060	100	48 억	178215	N	N	N	N
37	20240826	131137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1597	41	2	2.63	3338956867	2085631	99.87	1580	1634	1541	2020	1090	1556	1600.93	0.37	81575	1658	1607	1570	1519	1482	1588	1500	48	464	100	1020	1	1	48155200	769	10.86	2.18	12	4.33	147.00	732.00	2210	20240619	-27.74	1195	20240530	33.64	2210	-27.74	20240619	1195	33.64	20240530	2210	-27.74	20240619	1195	33.64	20240530	4.83	N	336060	100	48 억	178215	N	N	N	N
38	20240826	121132	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1608	52	2	3.34	2944763094	1840936	88.15	1580	1634	1541	2020	1090	1556	1599.60	0.37	110907	1658	1607	1570	1519	1482	1588	1500	48	464	100	1020	1	1	48155200	774	10.94	2.20	12	3.82	147.00	732.00	2210	20240619	-27.24	1195	20240530	34.56	2210	-27.24	20240619	1195	34.56	20240530	2210	-27.24	20240619	1195	34.56	20240530	4.83	N	336060	100	48 억	178215	N	N	N	N
39	20240826	111134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1609	53	2	3.41	2501108172	1564223	74.90	1580	1634	1541	2020	1090	1556	1598.95	0.37	156483	1658	1607	1570	1519	1482	1588	1500	48	464	100	1020	1	1	48155200	775	10.95	2.20	12	3.25	147.00	732.00	2210	20240619	-27.19	1195	20240530	34.64	2210	-27.19	20240619	1195	34.64	20240530	2210	-27.19	20240619	1195	34.64	20240530	4.83	N	336060	100	48 억	178215	N	N	N	N
40	20240826	101136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1618	62	2	3.98	1896347212	1188333	56.90	1580	1634	1541	2020	1090	1556	1595.80	0.37	171519	1658	1607	1570	1519	1482	1588	1500	48	464	100	1020	1	1	48155200	779	11.01	2.21	12	2.47	147.00	732.00	2210	20240619	-26.79	1195	20240530	35.40	2210	-26.79	20240619	1195	35.40	20240530	2210	-26.79	20240619	1195	35.40	20240530	4.83	N	336060	100	48 억	178215	N	N	N	N
41	20240826	091130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1577	21	2	1.35	229161958	146634	7.02	1580	1585	1550	2020	1090	1556	1562.82	0.37	-5921	1658	1607	1570	1519	1482	1588	1500	48	464	100	1020	1	1	48155200	759	10.73	2.15	12	0.30	147.00	732.00	2210	20240619	-28.64	1195	20240530	31.97	2210	-28.64	20240619	1195	31.97	20240530	2210	-28.64	20240619	1195	31.97	20240530	4.83	N	336060	100	48 억	178215	N	N	N	N
42	20240823	161122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1556	-19	5	-1.21	3230241896	2040835	21.98	1560	1621	1533	2045	1103	1575	1582.92	0.16	97462	1731	1653	1570	1492	1409	1692	1531	48	470	100	1030	1	1	48155200	749	10.59	2.13	12	4.24	147.00	732.00	2210	20240619	-29.59	1195	20240530	30.21	2210	-29.59	20240619	1195	30.21	20240530	2210	-29.59	20240619	1195	30.21	20240530	4.34	N	336060	100	48 억	75728	N	N	N	N
43	20240823	151133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1566	-9	5	-0.57	3094490728	1953544	21.04	1560	1621	1533	2045	1103	1575	1584.05	0.16	84095	1731	1653	1570	1492	1409	1692	1531	48	470	100	1030	1	1	48155200	754	10.65	2.14	12	4.06	147.00	732.00	2210	20240619	-29.14	1195	20240530	31.05	2210	-29.14	20240619	1195	31.05	20240530	2210	-29.14	20240619	1195	31.05	20240530	4.34	N	336060	100	48 억	75728	N	N	N	N
44	20240823	141133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1556	-19	5	-1.21	2899445824	1828687	19.70	1560	1621	1533	2045	1103	1575	1585.55	0.16	73519	1731	1653	1570	1492	1409	1692	1531	48	470	100	1030	1	1	48155200	749	10.59	2.13	12	3.80	147.00	732.00	2210	20240619	-29.59	1195	20240530	30.21	2210	-29.59	20240619	1195	30.21	20240530	2210	-29.59	20240619	1195	30.21	20240530	4.34	N	336060	100	48 억	75728	N	N	N	N
45	20240823	131132	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1560	-15	5	-0.95	2751901937	1734786	18.69	1560	1621	1533	2045	1103	1575	1586.32	0.16	58293	1731	1653	1570	1492	1409	1692	1531	48	470	100	1030	1	1	48155200	751	10.61	2.13	12	3.60	147.00	732.00	2210	20240619	-29.41	1195	20240530	30.54	2210	-29.41	20240619	1195	30.54	20240530	2210	-29.41	20240619	1195	30.54	20240530	4.34	N	336060	100	48 억	75728	N	N	N	N
46	20240823	121130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1542	-33	5	-2.10	2549267863	1605429	17.29	1560	1621	1533	2045	1103	1575	1587.92	0.16	46723	1731	1653	1570	1492	1409	1692	1531	48	470	100	1030	1	1	48155200	743	10.49	2.11	12	3.33	147.00	732.00	2210	20240619	-30.23	1195	20240530	29.04	2210	-30.23	20240619	1195	29.04	20240530	2210	-30.23	20240619	1195	29.04	20240530	4.34	N	336060	100	48 억	75728	N	N	N	N
47	20240823	111128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1550	-25	5	-1.59	2411030341	1515959	16.33	1560	1621	1533	2045	1103	1575	1590.45	0.16	45721	1731	1653	1570	1492	1409	1692	1531	48	470	100	1030	1	1	48155200	746	10.54	2.12	12	3.15	147.00	732.00	2210	20240619	-29.86	1195	20240530	29.71	2210	-29.86	20240619	1195	29.71	20240530	2210	-29.86	20240619	1195	29.71	20240530	4.34	N	336060	100	48 억	75728	N	N	N	N
48	20240823	101132	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1589	14	2	0.89	1884148333	1177807	12.69	1560	1621	1553	2045	1103	1575	1599.75	0.16	-33499	1731	1653	1570	1492	1409	1692	1531	48	470	100	1030	1	1	48155200	765	10.81	2.17	12	2.45	147.00	732.00	2210	20240619	-28.10	1195	20240530	32.97	2210	-28.10	20240619	1195	32.97	20240530	2210	-28.10	20240619	1195	32.97	20240530	4.34	N	336060	100	48 억	75728	N	N	N	N
49	20240823	091132	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1601	26	2	1.65	772832298	483957	5.21	1560	1620	1553	2045	1103	1575	1597.00	0.16	-15698	1731	1653	1570	1492	1409	1692	1531	48	470	100	1030	1	1	48155200	771	10.89	2.19	12	1.00	147.00	732.00	2210	20240619	-27.56	1195	20240530	33.97	2210	-27.56	20240619	1195	33.97	20240530	2210	-27.56	20240619	1195	33.97	20240530	4.34	N	336060	100	48 억	75728	N	N	N	N
50	20240822	161125	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1575	46	2	3.01	14771479543	9251127	38.84	1500	1648	1487	1987	1071	1529	1596.75	0.35	-107854	1801	1665	1540	1404	1279	1733	1472	48	458	100	1000	1	1	48155200	758	10.71	2.15	12	19.21	147.00	732.00	2210	20240619	-28.73	1195	20240530	31.80	2210	-28.73	20240619	1195	31.80	20240530	2210	-28.73	20240619	1195	31.80	20240530	4.28	N	336060	100	48 억	166866	N	N	N	N
51	20240822	151134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1565	36	2	2.35	14593853556	9137971	38.37	1500	1648	1487	1987	1071	1529	1597.06	0.35	-103049	1801	1665	1540	1404	1279	1733	1472	48	458	100	1000	1	1	48155200	754	10.65	2.14	12	18.98	147.00	732.00	2210	20240619	-29.19	1195	20240530	30.96	2210	-29.19	20240619	1195	30.96	20240530	2210	-29.19	20240619	1195	30.96	20240530	4.28	N	336060	100	48 억	166866	N	N	N	N
52	20240822	141135	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1583	54	2	3.53	13848155685	8663109	36.38	1500	1648	1487	1987	1071	1529	1598.52	0.35	-123605	1801	1665	1540	1404	1279	1733	1472	48	458	100	1000	1	1	48155200	762	10.77	2.16	12	17.99	147.00	732.00	2210	20240619	-28.37	1195	20240530	32.47	2210	-28.37	20240619	1195	32.47	20240530	2210	-28.37	20240619	1195	32.47	20240530	4.28	N	336060	100	48 억	166866	N	N	N	N
53	20240822	131133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1577	48	2	3.14	13406577942	8385130	35.21	1500	1648	1487	1987	1071	1529	1598.85	0.35	-92752	1801	1665	1540	1404	1279	1733	1472	48	458	100	1000	1	1	48155200	759	10.73	2.15	12	17.41	147.00	732.00	2210	20240619	-28.64	1195	20240530	31.97	2210	-28.64	20240619	1195	31.97	20240530	2210	-28.64	20240619	1195	31.97	20240530	4.28	N	336060	100	48 억	166866	N	N	N	N
54	20240822	121138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1633	104	2	6.80	11740395922	7344344	30.84	1500	1648	1487	1987	1071	1529	1598.56	0.35	-28833	1801	1665	1540	1404	1279	1733	1472	48	458	100	1000	1	1	48155200	786	11.11	2.23	12	15.25	147.00	732.00	2210	20240619	-26.11	1195	20240530	36.65	2210	-26.11	20240619	1195	36.65	20240530	2210	-26.11	20240619	1195	36.65	20240530	4.28	N	336060	100	48 억	166866	N	N	N	N
55	20240822	111128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1597	68	2	4.45	7842446421	4938607	20.74	1500	1641	1487	1987	1071	1529	1587.99	0.35	-139042	1801	1665	1540	1404	1279	1733	1472	48	458	100	1000	1	1	48155200	769	10.86	2.18	12	10.26	147.00	732.00	2210	20240619	-27.74	1195	20240530	33.64	2210	-27.74	20240619	1195	33.64	20240530	2210	-27.74	20240619	1195	33.64	20240530	4.28	N	336060	100	48 억	166866	N	N	N	N
56	20240822	101126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1581	52	2	3.40	5547393417	3499171	14.69	1500	1641	1487	1987	1071	1529	1585.35	0.35	-165563	1801	1665	1540	1404	1279	1733	1472	48	458	100	1000	1	1	48155200	761	10.76	2.16	12	7.27	147.00	732.00	2210	20240619	-28.46	1195	20240530	32.30	2210	-28.46	20240619	1195	32.30	20240530	2210	-28.46	20240619	1195	32.30	20240530	4.28	N	336060	100	48 억	166866	N	N	N	N
57	20240822	091128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1499	-30	5	-1.96	415069296	276488	1.16	1500	1529	1487	1987	1071	1529	1501.22	0.35	9151	1801	1665	1540	1404	1279	1733	1472	48	458	100	1000	1	1	48155200	722	10.20	2.05	12	0.57	147.00	732.00	2210	20240619	-32.17	1195	20240530	25.44	2210	-32.17	20240619	1195	25.44	20240530	2210	-32.17	20240619	1195	25.44	20240530	4.28	N	336060	100	48 억	166866	N	N	N	N
58	20240821	161120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1529	74	2	5.09	37907984668	23741467	198.20	1432	1676	1415	1891	1019	1455	1596.74	0.49	-47711	1636	1545	1459	1368	1282	1591	1414	48	436	100	960	1	1	48155200	736	10.40	2.09	12	49.30	147.00	732.00	2210	20240619	-30.81	1195	20240530	27.95	2210	-30.81	20240619	1195	27.95	20240530	2210	-30.81	20240619	1195	27.95	20240530	4.13	N	336060	100	48 억	237352	N	N	N	N
59	20240821	151137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1537	82	2	5.64	37589243449	23533256	196.46	1432	1676	1415	1891	1019	1455	1597.29	0.49	-65044	1636	1545	1459	1368	1282	1591	1414	48	436	100	960	1	1	48155200	740	10.46	2.10	12	48.87	147.00	732.00	2210	20240619	-30.45	1195	20240530	28.62	2210	-30.45	20240619	1195	28.62	20240530	2210	-30.45	20240619	1195	28.62	20240530	4.13	N	336060	100	48 억	237352	N	N	N	N
60	20240821	141132	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1558	103	2	7.08	36093214219	22565408	188.38	1432	1676	1415	1891	1019	1455	1599.50	0.49	-67721	1636	1545	1459	1368	1282	1591	1414	48	436	100	960	1	1	48155200	750	10.60	2.13	12	46.86	147.00	732.00	2210	20240619	-29.50	1195	20240530	30.38	2210	-29.50	20240619	1195	30.38	20240530	2210	-29.50	20240619	1195	30.38	20240530	4.13	N	336060	100	48 억	237352	N	N	N	N
61	20240821	131140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1571	116	2	7.97	34638694501	21627645	180.55	1432	1676	1415	1891	1019	1455	1601.60	0.49	-176883	1636	1545	1459	1368	1282	1591	1414	48	436	100	960	1	1	48155200	757	10.69	2.15	12	44.91	147.00	732.00	2210	20240619	-28.91	1195	20240530	31.46	2210	-28.91	20240619	1195	31.46	20240530	2210	-28.91	20240619	1195	31.46	20240530	4.13	N	336060	100	48 억	237352	N	N	N	N
62	20240821	121138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1654	199	2	13.68	28566793965	17882198	149.28	1432	1676	1415	1891	1019	1455	1597.50	0.49	-152469	1636	1545	1459	1368	1282	1591	1414	48	436	100	960	1	1	48155200	796	11.25	2.26	12	37.13	147.00	732.00	2210	20240619	-25.16	1195	20240530	38.41	2210	-25.16	20240619	1195	38.41	20240530	2210	-25.16	20240619	1195	38.41	20240530	4.13	N	336060	100	48 억	237352	N	N	N	N
63	20240821	111132	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1540	85	2	5.84	4306753625	2875572	24.01	1432	1550	1415	1891	1019	1455	1497.71	0.49	13780	1636	1545	1459	1368	1282	1591	1414	48	436	100	960	1	1	48155200	742	10.48	2.10	12	5.97	147.00	732.00	2210	20240619	-30.32	1195	20240530	28.87	2210	-30.32	20240619	1195	28.87	20240530	2210	-30.32	20240619	1195	28.87	20240530	4.13	N	336060	100	48 억	237352	N	N	N	N
64	20240821	101138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1501	46	2	3.16	3410773365	2282737	19.06	1432	1530	1415	1891	1019	1455	1494.17	0.49	-54010	1636	1545	1459	1368	1282	1591	1414	48	436	100	960	1	1	48155200	723	10.21	2.05	12	4.74	147.00	732.00	2210	20240619	-32.08	1195	20240530	25.61	2210	-32.08	20240619	1195	25.61	20240530	2210	-32.08	20240619	1195	25.61	20240530	4.13	N	336060	100	48 억	237352	N	N	N	N
65	20240821	091130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1437	-18	5	-1.24	324895081	227666	1.90	1432	1442	1415	1891	1019	1455	1426.98	0.49	66179	1636	1545	1459	1368	1282	1591	1414	48	436	100	960	1	1	48155200	692	9.78	1.96	12	0.47	147.00	732.00	2210	20240619	-34.98	1195	20240530	20.25	2210	-34.98	20240619	1195	20.25	20240530	2210	-34.98	20240619	1195	20.25	20240530	4.13	N	336060	100	48 억	237352	N	N	N	N
66	20240820	161116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1455	130	2	9.81	17499666457	11888854	2975.19	1373	1550	1373	1722	928	1325	1471.97	0.94	-217677	1399	1361	1339	1301	1279	1351	1291	48	397	100	870	1	1	48155200	701	9.90	1.99	12	24.69	147.00	732.00	2210	20240619	-34.16	1195	20240530	21.76	2210	-34.16	20240619	1195	21.76	20240530	2210	-34.16	20240619	1195	21.76	20240530	4.01	N	336060	100	48 억	455004	N	N	N	N
67	20240820	151129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1449	124	2	9.36	17132504674	11635500	2911.79	1373	1550	1373	1722	928	1325	1472.43	0.94	-220613	1399	1361	1339	1301	1279	1351	1291	48	397	100	870	1	1	48155200	698	9.86	1.98	12	24.16	147.00	732.00	2210	20240619	-34.43	1195	20240530	21.26	2210	-34.43	20240619	1195	21.26	20240530	2210	-34.43	20240619	1195	21.26	20240530	4.01	N	336060	100	48 억	455004	N	N	N	N
68	20240820	141125	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1515	190	2	14.34	10985534792	7440149	1861.90	1373	1550	1373	1722	928	1325	1476.52	0.94	-398260	1399	1361	1339	1301	1279	1351	1291	48	397	100	870	1	1	48155200	730	10.31	2.07	12	15.45	147.00	732.00	2210	20240619	-31.45	1195	20240530	26.78	2210	-31.45	20240619	1195	26.78	20240530	2210	-31.45	20240619	1195	26.78	20240530	4.01	N	336060	100	48 억	455004	N	N	N	N
69	20240820	131128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1394	69	2	5.21	6813585885	4672557	1169.31	1373	1510	1373	1722	928	1325	1458.21	0.94	-417409	1399	1361	1339	1301	1279	1351	1291	48	397	100	870	1	1	48155200	671	9.48	1.90	12	9.70	147.00	732.00	2210	20240619	-36.92	1195	20240530	16.65	2210	-36.92	20240619	1195	16.65	20240530	2210	-36.92	20240619	1195	16.65	20240530	4.01	N	336060	100	48 억	455004	N	N	N	N
70	20240820	121120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1429	104	2	7.85	6542472618	4479606	1121.02	1373	1510	1373	1722	928	1325	1460.50	0.94	-416059	1399	1361	1339	1301	1279	1351	1291	48	397	100	870	1	1	48155200	688	9.72	1.95	12	9.30	147.00	732.00	2210	20240619	-35.34	1195	20240530	19.58	2210	-35.34	20240619	1195	19.58	20240530	2210	-35.34	20240619	1195	19.58	20240530	4.01	N	336060	100	48 억	455004	N	N	N	N
71	20240820	111119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1438	113	2	8.53	6268736169	4288419	1073.18	1373	1510	1373	1722	928	1325	1461.78	0.94	-411611	1399	1361	1339	1301	1279	1351	1291	48	397	100	870	1	1	48155200	692	9.78	1.96	12	8.91	147.00	732.00	2210	20240619	-34.93	1195	20240530	20.33	2210	-34.93	20240619	1195	20.33	20240530	2210	-34.93	20240619	1195	20.33	20240530	4.01	N	336060	100	48 억	455004	N	N	N	N
72	20240820	101115	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1436	111	2	8.38	5867133347	4007731	1002.94	1373	1510	1373	1722	928	1325	1463.95	0.94	-421545	1399	1361	1339	1301	1279	1351	1291	48	397	100	870	1	1	48155200	692	9.77	1.96	12	8.32	147.00	732.00	2210	20240619	-35.02	1195	20240530	20.17	2210	-35.02	20240619	1195	20.17	20240530	2210	-35.02	20240619	1195	20.17	20240530	4.01	N	336060	100	48 억	455004	N	N	N	N
73	20240820	091119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1460	135	2	10.19	3517019168	2398159	600.14	1373	1510	1373	1722	928	1325	1466.55	0.94	-372925	1399	1361	1339	1301	1279	1351	1291	48	397	100	870	1	1	48155200	703	9.93	1.99	12	4.98	147.00	732.00	2210	20240619	-33.94	1195	20240530	22.18	2210	-33.94	20240619	1195	22.18	20240530	2210	-33.94	20240619	1195	22.18	20240530	4.01	N	336060	100	48 억	455004	N	N	N	N
74	20240819	161107	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1325	-28	5	-2.07	517111735	387141	79.39	1377	1377	1317	1758	948	1353	1335.57	1.29	-163678	1402	1377	1359	1334	1316	1368	1325	48	405	100	890	1	1	48155200	638	9.01	1.81	12	0.80	147.00	732.00	2210	20240619	-40.05	1195	20240530	10.88	2210	-40.05	20240619	1195	10.88	20240530	2210	-40.05	20240619	1195	10.88	20240530	3.96	N	336060	100	48 억	619943	N	N	N	N
75	20240819	151117	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1322	-31	5	-2.29	506795182	379349	77.79	1377	1377	1317	1758	948	1353	1335.75	1.29	-162660	1402	1377	1359	1334	1316	1368	1325	48	405	100	890	1	1	48155200	637	8.99	1.81	12	0.79	147.00	732.00	2210	20240619	-40.18	1195	20240530	10.63	2210	-40.18	20240619	1195	10.63	20240530	2210	-40.18	20240619	1195	10.63	20240530	3.96	N	336060	100	48 억	619943	N	N	N	N
76	20240819	141118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1323	-30	5	-2.22	383275980	285820	58.61	1377	1377	1322	1758	948	1353	1340.78	1.29	-129093	1402	1377	1359	1334	1316	1368	1325	48	405	100	890	1	1	48155200	637	9.00	1.81	12	0.59	147.00	732.00	2210	20240619	-40.14	1195	20240530	10.71	2210	-40.14	20240619	1195	10.71	20240530	2210	-40.14	20240619	1195	10.71	20240530	3.96	N	336060	100	48 억	619943	N	N	N	N
77	20240819	131113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1323	-30	5	-2.22	361602514	269456	55.26	1377	1377	1323	1758	948	1353	1341.78	1.29	-122579	1402	1377	1359	1334	1316	1368	1325	48	405	100	890	1	1	48155200	637	9.00	1.81	12	0.56	147.00	732.00	2210	20240619	-40.14	1195	20240530	10.71	2210	-40.14	20240619	1195	10.71	20240530	2210	-40.14	20240619	1195	10.71	20240530	3.96	N	336060	100	48 억	619943	N	N	N	N
78	20240819	121112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1333	-20	5	-1.48	307320422	228548	46.87	1377	1377	1329	1758	948	1353	1344.50	1.29	-100105	1402	1377	1359	1334	1316	1368	1325	48	405	100	890	1	1	48155200	642	9.07	1.82	12	0.47	147.00	732.00	2210	20240619	-39.68	1195	20240530	11.55	2210	-39.68	20240619	1195	11.55	20240530	2210	-39.68	20240619	1195	11.55	20240530	3.96	N	336060	100	48 억	619943	N	N	N	N
79	20240819	111115	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1333	-20	5	-1.48	236758332	175530	36.00	1377	1377	1332	1758	948	1353	1348.71	1.29	-63453	1402	1377	1359	1334	1316	1368	1325	48	405	100	890	1	1	48155200	642	9.07	1.82	12	0.36	147.00	732.00	2210	20240619	-39.68	1195	20240530	11.55	2210	-39.68	20240619	1195	11.55	20240530	2210	-39.68	20240619	1195	11.55	20240530	3.96	N	336060	100	48 억	619943	N	N	N	N
80	20240819	101113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1355	2	2	0.15	160562109	118675	24.34	1377	1377	1333	1758	948	1353	1352.95	1.29	-23757	1402	1377	1359	1334	1316	1368	1325	48	405	100	890	1	1	48155200	653	9.22	1.85	12	0.25	147.00	732.00	2210	20240619	-38.69	1195	20240530	13.39	2210	-38.69	20240619	1195	13.39	20240530	2210	-38.69	20240619	1195	13.39	20240530	3.96	N	336060	100	48 억	619943	N	N	N	N
81	20240819	091112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1358	5	2	0.37	83377422	61826	12.68	1377	1377	1333	1758	948	1353	1348.23	1.29	-20863	1402	1377	1359	1334	1316	1368	1325	48	405	100	890	1	1	48155200	654	9.24	1.86	12	0.13	147.00	732.00	2210	20240619	-38.55	1195	20240530	13.64	2210	-38.55	20240619	1195	13.64	20240530	2210	-38.55	20240619	1195	13.64	20240530	3.96	N	336060	100	48 억	619943	N	N	N	N
82	20240816	161103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1353	5	2	0.37	638556502	472350	108.17	1384	1384	1341	1752	944	1348	1351.87	1.23	30999	1382	1365	1354	1337	1326	1359	1331	48	404	100	880	1	1	48155200	652	9.20	1.85	12	0.98	147.00	732.00	2210	20240619	-38.78	1195	20240530	13.22	2210	-38.78	20240619	1195	13.22	20240530	2210	-38.78	20240619	1195	13.22	20240530	3.90	N	336060	100	48 억	591597	N	N	N	N
83	20240816	151110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1356	8	2	0.59	621006886	459384	105.20	1384	1384	1341	1752	944	1348	1351.83	1.23	30767	1382	1365	1354	1337	1326	1359	1331	48	404	100	880	1	1	48155200	653	9.22	1.85	12	0.95	147.00	732.00	2210	20240619	-38.64	1195	20240530	13.47	2210	-38.64	20240619	1195	13.47	20240530	2210	-38.64	20240619	1195	13.47	20240530	3.90	N	336060	100	48 억	591597	N	N	N	N
84	20240816	141113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1356	8	2	0.59	561874747	415772	95.21	1384	1384	1341	1752	944	1348	1351.40	1.23	19151	1382	1365	1354	1337	1326	1359	1331	48	404	100	880	1	1	48155200	653	9.22	1.85	12	0.86	147.00	732.00	2210	20240619	-38.64	1195	20240530	13.47	2210	-38.64	20240619	1195	13.47	20240530	2210	-38.64	20240619	1195	13.47	20240530	3.90	N	336060	100	48 억	591597	N	N	N	N
85	20240816	131114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1352	4	2	0.30	540683472	400110	91.63	1384	1384	1341	1752	944	1348	1351.34	1.23	17971	1382	1365	1354	1337	1326	1359	1331	48	404	100	880	1	1	48155200	651	9.20	1.85	12	0.83	147.00	732.00	2210	20240619	-38.82	1195	20240530	13.14	2210	-38.82	20240619	1195	13.14	20240530	2210	-38.82	20240619	1195	13.14	20240530	3.90	N	336060	100	48 억	591597	N	N	N	N
86	20240816	121108	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1354	6	2	0.45	512923411	379607	86.93	1384	1384	1341	1752	944	1348	1351.20	1.23	15209	1382	1365	1354	1337	1326	1359	1331	48	404	100	880	1	1	48155200	652	9.21	1.85	12	0.79	147.00	732.00	2210	20240619	-38.73	1195	20240530	13.31	2210	-38.73	20240619	1195	13.31	20240530	2210	-38.73	20240619	1195	13.31	20240530	3.90	N	336060	100	48 억	591597	N	N	N	N
87	20240816	111112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1354	6	2	0.45	450120055	333146	76.29	1384	1384	1341	1752	944	1348	1351.12	1.23	16850	1382	1365	1354	1337	1326	1359	1331	48	404	100	880	1	1	48155200	652	9.21	1.85	12	0.69	147.00	732.00	2210	20240619	-38.73	1195	20240530	13.31	2210	-38.73	20240619	1195	13.31	20240530	2210	-38.73	20240619	1195	13.31	20240530	3.90	N	336060	100	48 억	591597	N	N	N	N
88	20240816	101107	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1354	6	2	0.45	418668251	309878	70.96	1384	1384	1341	1752	944	1348	1351.07	1.23	19230	1382	1365	1354	1337	1326	1359	1331	48	404	100	880	1	1	48155200	652	9.21	1.85	12	0.64	147.00	732.00	2210	20240619	-38.73	1195	20240530	13.31	2210	-38.73	20240619	1195	13.31	20240530	2210	-38.73	20240619	1195	13.31	20240530	3.90	N	336060	100	48 억	591597	N	N	N	N
89	20240816	091111	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1353	5	2	0.37	198376968	146703	33.60	1384	1384	1349	1752	944	1348	1352.24	1.23	61496	1382	1365	1354	1337	1326	1359	1331	48	404	100	880	1	1	48155200	652	9.20	1.85	12	0.30	147.00	732.00	2210	20240619	-38.78	1195	20240530	13.22	2210	-38.78	20240619	1195	13.22	20240530	2210	-38.78	20240619	1195	13.22	20240530	3.90	N	336060	100	48 억	591597	N	N	N	N
90	20240814	161110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1348	-4	5	-0.30	581038017	428479	115.03	1355	1371	1343	1757	947	1352	1356.06	1.32	-45974	1403	1377	1359	1333	1315	1368	1324	48	405	100	890	1	1	48155200	649	9.17	1.84	12	0.89	147.00	732.00	2210	20240619	-39.00	1195	20240530	12.80	2210	-39.00	20240619	1195	12.80	20240530	2210	-39.00	20240619	1195	12.80	20240530	3.85	N	336060	100	48 억	637437	N	N	N	N
91	20240814	151113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1353	1	2	0.07	542257966	399724	107.31	1355	1371	1343	1757	947	1352	1356.58	1.32	-45144	1403	1377	1359	1333	1315	1368	1324	48	405	100	890	1	1	48155200	652	9.20	1.85	12	0.83	147.00	732.00	2210	20240619	-38.78	1195	20240530	13.22	2210	-38.78	20240619	1195	13.22	20240530	2210	-38.78	20240619	1195	13.22	20240530	3.85	N	336060	100	48 억	637437	N	N	N	N
92	20240814	141118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1352	0	3	0.00	464226082	341943	91.80	1355	1371	1343	1757	947	1352	1357.61	1.32	-45341	1403	1377	1359	1333	1315	1368	1324	48	405	100	890	1	1	48155200	651	9.20	1.85	12	0.71	147.00	732.00	2210	20240619	-38.82	1195	20240530	13.14	2210	-38.82	20240619	1195	13.14	20240530	2210	-38.82	20240619	1195	13.14	20240530	3.85	N	336060	100	48 억	637437	N	N	N	N
93	20240814	131114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1348	-4	5	-0.30	423134409	311585	83.65	1355	1371	1343	1757	947	1352	1358.01	1.32	-50902	1403	1377	1359	1333	1315	1368	1324	48	405	100	890	1	1	48155200	649	9.17	1.84	12	0.65	147.00	732.00	2210	20240619	-39.00	1195	20240530	12.80	2210	-39.00	20240619	1195	12.80	20240530	2210	-39.00	20240619	1195	12.80	20240530	3.85	N	336060	100	48 억	637437	N	N	N	N
94	20240814	121107	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1365	13	2	0.96	288128675	211733	56.84	1355	1371	1354	1757	947	1352	1360.81	1.32	-42982	1403	1377	1359	1333	1315	1368	1324	48	405	100	890	1	1	48155200	657	9.29	1.86	12	0.44	147.00	732.00	2210	20240619	-38.24	1195	20240530	14.23	2210	-38.24	20240619	1195	14.23	20240530	2210	-38.24	20240619	1195	14.23	20240530	3.85	N	336060	100	48 억	637437	N	N	N	N
95	20240814	111103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1366	14	2	1.04	272247289	200070	53.71	1355	1371	1354	1757	947	1352	1360.76	1.32	-39099	1403	1377	1359	1333	1315	1368	1324	48	405	100	890	1	1	48155200	658	9.29	1.87	12	0.42	147.00	732.00	2210	20240619	-38.19	1195	20240530	14.31	2210	-38.19	20240619	1195	14.31	20240530	2210	-38.19	20240619	1195	14.31	20240530	3.85	N	336060	100	48 억	637437	N	N	N	N
96	20240814	101100	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1362	10	2	0.74	162798865	119747	32.15	1355	1368	1354	1757	947	1352	1359.52	1.32	-26419	1403	1377	1359	1333	1315	1368	1324	48	405	100	890	1	1	48155200	656	9.27	1.86	12	0.25	147.00	732.00	2210	20240619	-38.37	1195	20240530	13.97	2210	-38.37	20240619	1195	13.97	20240530	2210	-38.37	20240619	1195	13.97	20240530	3.85	N	336060	100	48 억	637437	N	N	N	N
97	20240814	091136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1364	12	2	0.89	49422717	36290	9.74	1355	1368	1354	1757	947	1352	1361.88	1.32	-4794	1403	1377	1359	1333	1315	1368	1324	48	405	100	890	1	1	48155200	657	9.28	1.86	12	0.08	147.00	732.00	2210	20240619	-38.28	1195	20240530	14.14	2210	-38.28	20240619	1195	14.14	20240530	2210	-38.28	20240619	1195	14.14	20240530	3.85	N	336060	100	48 억	637437	N	N	N	N
98	20240813	161054	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1352	-37	5	-2.66	495149908	365480	89.44	1378	1385	1341	1805	973	1389	1354.79	1.40	-35557	1423	1405	1385	1367	1347	1396	1358	48	416	100	910	1	1	48155200	651	9.20	1.85	12	0.76	147.00	732.00	2210	20240619	-38.82	1195	20240530	13.14	2210	-38.82	20240619	1195	13.14	20240530	2210	-38.82	20240619	1195	13.14	20240530	4.00	N	336060	100	48 억	672464	N	N	N	N
99	20240813	151102	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1353	-36	5	-2.59	449320646	331578	81.14	1378	1385	1341	1805	973	1389	1355.09	1.40	-36957	1423	1405	1385	1367	1347	1396	1358	48	416	100	910	1	1	48155200	652	9.20	1.85	12	0.69	147.00	732.00	2210	20240619	-38.78	1195	20240530	13.22	2210	-38.78	20240619	1195	13.22	20240530	2210	-38.78	20240619	1195	13.22	20240530	4.00	N	336060	100	48 억	672464	N	N	N	N
100	20240813	141058	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1350	-39	5	-2.81	398334692	293864	71.91	1378	1385	1341	1805	973	1389	1355.50	1.40	-50173	1423	1405	1385	1367	1347	1396	1358	48	416	100	910	1	1	48155200	650	9.18	1.84	12	0.61	147.00	732.00	2210	20240619	-38.91	1195	20240530	12.97	2210	-38.91	20240619	1195	12.97	20240530	2210	-38.91	20240619	1195	12.97	20240530	4.00	N	336060	100	48 억	672464	N	N	N	N
101	20240813	131059	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1357	-32	5	-2.30	377915914	278693	68.20	1378	1385	1341	1805	973	1389	1356.03	1.40	-56061	1423	1405	1385	1367	1347	1396	1358	48	416	100	910	1	1	48155200	653	9.23	1.85	12	0.58	147.00	732.00	2210	20240619	-38.60	1195	20240530	13.56	2210	-38.60	20240619	1195	13.56	20240530	2210	-38.60	20240619	1195	13.56	20240530	4.00	N	336060	100	48 억	672464	N	N	N	N
102	20240813	121054	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1357	-32	5	-2.30	350813709	258752	63.32	1378	1385	1341	1805	973	1389	1355.79	1.40	-58290	1423	1405	1385	1367	1347	1396	1358	48	416	100	910	1	1	48155200	653	9.23	1.85	12	0.54	147.00	732.00	2210	20240619	-38.60	1195	20240530	13.56	2210	-38.60	20240619	1195	13.56	20240530	2210	-38.60	20240619	1195	13.56	20240530	4.00	N	336060	100	48 억	672464	N	N	N	N
103	20240813	111053	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1354	-35	5	-2.52	296843133	218669	53.51	1378	1385	1342	1805	973	1389	1357.50	1.40	-66885	1423	1405	1385	1367	1347	1396	1358	48	416	100	910	1	1	48155200	652	9.21	1.85	12	0.45	147.00	732.00	2210	20240619	-38.73	1195	20240530	13.31	2210	-38.73	20240619	1195	13.31	20240530	2210	-38.73	20240619	1195	13.31	20240530	4.00	N	336060	100	48 억	672464	N	N	N	N
104	20240813	101051	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1356	-33	5	-2.38	226378483	166316	40.70	1378	1385	1342	1805	973	1389	1361.13	1.40	-71322	1423	1405	1385	1367	1347	1396	1358	48	416	100	910	1	1	48155200	653	9.22	1.85	12	0.35	147.00	732.00	2210	20240619	-38.64	1195	20240530	13.47	2210	-38.64	20240619	1195	13.47	20240530	2210	-38.64	20240619	1195	13.47	20240530	4.00	N	336060	100	48 억	672464	N	N	N	N
105	20240813	091058	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1369	-20	5	-1.44	52735958	38374	9.39	1378	1385	1366	1805	973	1389	1374.25	1.40	-16237	1423	1405	1385	1367	1347	1396	1358	48	416	100	910	1	1	48155200	659	9.31	1.87	12	0.08	147.00	732.00	2210	20240619	-38.05	1195	20240530	14.56	2210	-38.05	20240619	1195	14.56	20240530	2210	-38.05	20240619	1195	14.56	20240530	4.00	N	336060	100	48 억	672464	N	N	N	N
106	20240812	161042	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1389	32	2	2.36	559113621	403251	85.84	1390	1403	1365	1764	950	1357	1386.51	1.40	5521	1411	1384	1353	1326	1295	1397	1339	48	407	100	890	1	1	48155200	669	9.45	1.90	12	0.84	147.00	732.00	2210	20240619	-37.15	1195	20240530	16.23	2210	-37.15	20240619	1195	16.23	20240530	2210	-37.15	20240619	1195	16.23	20240530	3.83	N	336060	100	48 억	674695	N	N	N	N
107	20240812	151046	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1382	25	2	1.84	532750188	384201	81.79	1390	1403	1365	1764	950	1357	1386.64	1.40	3647	1411	1384	1353	1326	1295	1397	1339	48	407	100	890	1	1	48155200	666	9.40	1.89	12	0.80	147.00	732.00	2210	20240619	-37.47	1195	20240530	15.65	2210	-37.47	20240619	1195	15.65	20240530	2210	-37.47	20240619	1195	15.65	20240530	3.83	N	336060	100	48 억	674695	N	N	N	N
108	20240812	141046	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1385	28	2	2.06	435850996	314216	66.89	1390	1403	1365	1764	950	1357	1387.11	1.40	-2273	1411	1384	1353	1326	1295	1397	1339	48	407	100	890	1	1	48155200	667	9.42	1.89	12	0.65	147.00	732.00	2210	20240619	-37.33	1195	20240530	15.90	2210	-37.33	20240619	1195	15.90	20240530	2210	-37.33	20240619	1195	15.90	20240530	3.83	N	336060	100	48 억	674695	N	N	N	N
109	20240812	131041	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1390	33	2	2.43	367950026	265257	56.47	1390	1403	1365	1764	950	1357	1387.15	1.40	-7373	1411	1384	1353	1326	1295	1397	1339	48	407	100	890	1	1	48155200	669	9.46	1.90	12	0.55	147.00	732.00	2210	20240619	-37.10	1195	20240530	16.32	2210	-37.10	20240619	1195	16.32	20240530	2210	-37.10	20240619	1195	16.32	20240530	3.83	N	336060	100	48 억	674695	N	N	N	N
110	20240812	121043	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1391	34	2	2.51	288303045	207864	44.25	1390	1403	1365	1764	950	1357	1386.98	1.40	13382	1411	1384	1353	1326	1295	1397	1339	48	407	100	890	1	1	48155200	670	9.46	1.90	12	0.43	147.00	732.00	2210	20240619	-37.06	1195	20240530	16.40	2210	-37.06	20240619	1195	16.40	20240530	2210	-37.06	20240619	1195	16.40	20240530	3.83	N	336060	100	48 억	674695	N	N	N	N
111	20240812	111046	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1389	32	2	2.36	188156554	135706	28.89	1390	1403	1365	1764	950	1357	1386.50	1.40	-5658	1411	1384	1353	1326	1295	1397	1339	48	407	100	890	1	1	48155200	669	9.45	1.90	12	0.28	147.00	732.00	2210	20240619	-37.15	1195	20240530	16.23	2210	-37.15	20240619	1195	16.23	20240530	2210	-37.15	20240619	1195	16.23	20240530	3.83	N	336060	100	48 억	674695	N	N	N	N
112	20240812	101033	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1386	29	2	2.14	138543309	99829	21.25	1390	1403	1365	1764	950	1357	1387.81	1.40	-1552	1411	1384	1353	1326	1295	1397	1339	48	407	100	890	1	1	48155200	667	9.43	1.89	12	0.21	147.00	732.00	2210	20240619	-37.29	1195	20240530	15.98	2210	-37.29	20240619	1195	15.98	20240530	2210	-37.29	20240619	1195	15.98	20240530	3.83	N	336060	100	48 억	674695	N	N	N	N
113	20240812	091033	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1398	41	2	3.02	42969517	31026	6.60	1390	1398	1365	1764	950	1357	1384.95	1.40	14466	1411	1384	1353	1326	1295	1397	1339	48	407	100	890	1	1	48155200	673	9.51	1.91	12	0.06	147.00	732.00	2210	20240619	-36.74	1195	20240530	16.99	2210	-36.74	20240619	1195	16.99	20240530	2210	-36.74	20240619	1195	16.99	20240530	3.83	N	336060	100	48 억	674695	N	N	N	N
114	20240809	161026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1357	46	2	3.51	627167051	461110	92.94	1322	1380	1322	1704	918	1311	1360.14	1.11	139043	1393	1351	1330	1288	1267	1341	1278	48	393	100	860	1	1	48155200	653	9.23	1.85	12	0.96	147.00	732.00	2210	20240619	-38.60	1195	20240530	13.56	2210	-38.60	20240619	1195	13.56	20240530	2210	-38.60	20240619	1195	13.56	20240530	3.58	N	336060	100	48 억	535652	N	N	N	N
115	20240809	151051	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1364	53	2	4.04	603811148	443932	89.48	1322	1380	1322	1704	918	1311	1360.14	1.11	134997	1393	1351	1330	1288	1267	1341	1278	48	393	100	860	1	1	48155200	657	9.28	1.86	12	0.92	147.00	732.00	2210	20240619	-38.28	1195	20240530	14.14	2210	-38.28	20240619	1195	14.14	20240530	2210	-38.28	20240619	1195	14.14	20240530	3.58	N	336060	100	48 억	535652	N	N	N	N
116	20240809	141058	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1355	44	2	3.36	533143108	391853	78.98	1322	1380	1322	1704	918	1311	1360.57	1.11	113089	1393	1351	1330	1288	1267	1341	1278	48	393	100	860	1	1	48155200	653	9.22	1.85	12	0.81	147.00	732.00	2210	20240619	-38.69	1195	20240530	13.39	2210	-38.69	20240619	1195	13.39	20240530	2210	-38.69	20240619	1195	13.39	20240530	3.58	N	336060	100	48 억	535652	N	N	N	N
117	20240809	131047	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1368	57	2	4.35	489212359	359411	72.44	1322	1380	1322	1704	918	1311	1361.15	1.11	122913	1393	1351	1330	1288	1267	1341	1278	48	393	100	860	1	1	48155200	659	9.31	1.87	12	0.75	147.00	732.00	2210	20240619	-38.10	1195	20240530	14.48	2210	-38.10	20240619	1195	14.48	20240530	2210	-38.10	20240619	1195	14.48	20240530	3.58	N	336060	100	48 억	535652	N	N	N	N
118	20240809	121048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1361	50	2	3.81	453742670	333375	67.20	1322	1380	1322	1704	918	1311	1361.06	1.11	112686	1393	1351	1330	1288	1267	1341	1278	48	393	100	860	1	1	48155200	655	9.26	1.86	12	0.69	147.00	732.00	2210	20240619	-38.42	1195	20240530	13.89	2210	-38.42	20240619	1195	13.89	20240530	2210	-38.42	20240619	1195	13.89	20240530	3.58	N	336060	100	48 억	535652	N	N	N	N
119	20240809	111040	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1360	49	2	3.74	442189083	324874	65.48	1322	1380	1322	1704	918	1311	1361.11	1.11	112381	1393	1351	1330	1288	1267	1341	1278	48	393	100	860	1	1	48155200	655	9.25	1.86	12	0.67	147.00	732.00	2210	20240619	-38.46	1195	20240530	13.81	2210	-38.46	20240619	1195	13.81	20240530	2210	-38.46	20240619	1195	13.81	20240530	3.58	N	336060	100	48 억	535652	N	N	N	N
120	20240809	101046	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1361	50	2	3.81	401447913	294892	59.44	1322	1380	1322	1704	918	1311	1361.34	1.11	108083	1393	1351	1330	1288	1267	1341	1278	48	393	100	860	1	1	48155200	655	9.26	1.86	12	0.61	147.00	732.00	2210	20240619	-38.42	1195	20240530	13.89	2210	-38.42	20240619	1195	13.89	20240530	2210	-38.42	20240619	1195	13.89	20240530	3.58	N	336060	100	48 억	535652	N	N	N	N
121	20240809	091044	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1357	46	2	3.51	88570492	65857	13.27	1322	1363	1322	1704	918	1311	1344.89	1.11	33912	1393	1351	1330	1288	1267	1341	1278	48	393	100	860	1	1	48155200	653	9.23	1.85	12	0.14	147.00	732.00	2210	20240619	-38.60	1195	20240530	13.56	2210	-38.60	20240619	1195	13.56	20240530	2210	-38.60	20240619	1195	13.56	20240530	3.58	N	336060	100	48 억	535652	N	N	N	N
122	20240808	161023	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1311	-63	5	-4.59	642100771	484841	44.01	1372	1372	1309	1786	962	1374	1324.45	1.28	-79772	1464	1418	1393	1347	1322	1406	1335	48	412	100	900	1	1	48155200	631	8.92	1.79	12	1.01	147.00	732.00	2210	20240619	-40.68	1195	20240530	9.71	2210	-40.68	20240619	1195	9.71	20240530	2210	-40.68	20240619	1195	9.71	20240530	3.86	N	336060	100	48 억	615424	N	Y	N	N
123	20240808	151039	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1315	-59	5	-4.29	606893271	458003	41.57	1372	1372	1309	1786	962	1374	1325.09	1.28	-74233	1464	1418	1393	1347	1322	1406	1335	48	412	100	900	1	1	48155200	633	8.95	1.80	12	0.95	147.00	732.00	2210	20240619	-40.50	1195	20240530	10.04	2210	-40.50	20240619	1195	10.04	20240530	2210	-40.50	20240619	1195	10.04	20240530	3.86	N	336060	100	48 억	615424	N	N	N	N
124	20240808	141039	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1326	-48	5	-3.49	406162957	305616	27.74	1372	1372	1312	1786	962	1374	1329.00	1.28	-9264	1464	1418	1393	1347	1322	1406	1335	48	412	100	900	1	1	48155200	639	9.02	1.81	12	0.63	147.00	732.00	2210	20240619	-40.00	1195	20240530	10.96	2210	-40.00	20240619	1195	10.96	20240530	2210	-40.00	20240619	1195	10.96	20240530	3.86	N	336060	100	48 억	615424	N	N	N	N
125	20240808	131036	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1328	-46	5	-3.35	322647488	242618	22.02	1372	1372	1312	1786	962	1374	1329.86	1.28	-8457	1464	1418	1393	1347	1322	1406	1335	48	412	100	900	1	1	48155200	640	9.03	1.81	12	0.50	147.00	732.00	2210	20240619	-39.91	1195	20240530	11.13	2210	-39.91	20240619	1195	11.13	20240530	2210	-39.91	20240619	1195	11.13	20240530	3.86	N	336060	100	48 억	615424	N	N	N	N
126	20240808	121042	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1329	-45	5	-3.28	276822372	208216	18.90	1372	1372	1312	1786	962	1374	1329.50	1.28	-10570	1464	1418	1393	1347	1322	1406	1335	48	412	100	900	1	1	48155200	640	9.04	1.82	12	0.43	147.00	732.00	2210	20240619	-39.86	1195	20240530	11.21	2210	-39.86	20240619	1195	11.21	20240530	2210	-39.86	20240619	1195	11.21	20240530	3.86	N	336060	100	48 억	615424	N	N	N	N
127	20240808	111037	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1325	-49	5	-3.57	226617073	170375	15.47	1372	1372	1312	1786	962	1374	1330.11	1.28	-5096	1464	1418	1393	1347	1322	1406	1335	48	412	100	900	1	1	48155200	638	9.01	1.81	12	0.35	147.00	732.00	2210	20240619	-40.05	1195	20240530	10.88	2210	-40.05	20240619	1195	10.88	20240530	2210	-40.05	20240619	1195	10.88	20240530	3.86	N	336060	100	48 억	615424	N	N	N	N
128	20240808	101032	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1330	-44	5	-3.20	200669703	150837	13.69	1372	1372	1312	1786	962	1374	1330.37	1.28	-1581	1464	1418	1393	1347	1322	1406	1335	48	412	100	900	1	1	48155200	640	9.05	1.82	12	0.31	147.00	732.00	2210	20240619	-39.82	1195	20240530	11.30	2210	-39.82	20240619	1195	11.30	20240530	2210	-39.82	20240619	1195	11.30	20240530	3.86	N	336060	100	48 억	615424	N	N	N	N
129	20240808	091028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1358	-16	5	-1.16	34748093	25730	2.34	1372	1372	1320	1786	962	1374	1350.49	1.28	9529	1464	1418	1393	1347	1322	1406	1335	48	412	100	900	1	1	48155200	654	9.24	1.86	12	0.05	147.00	732.00	2210	20240619	-38.55	1195	20240530	13.64	2210	-38.55	20240619	1195	13.64	20240530	2210	-38.55	20240619	1195	13.64	20240530	3.86	N	336060	100	48 억	615424	N	N	N	N
130	20240807	161013	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1374	34	2	2.54	1530108765	1097686	122.36	1390	1439	1368	1742	938	1340	1394.03	1.38	-52801	1408	1374	1333	1299	1258	1391	1316	48	402	100	880	1	1	48155200	662	9.35	1.88	12	2.28	147.00	732.00	2210	20240619	-37.83	1195	20240530	14.98	2210	-37.83	20240619	1195	14.98	20240530	2210	-37.83	20240619	1195	14.98	20240530	4.58	N	336060	100	48 억	666165	N	N	N	N
131	20240807	151027	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1376	36	2	2.69	1441924987	1033519	115.21	1390	1439	1368	1742	938	1340	1395.19	1.38	-60618	1408	1374	1333	1299	1258	1391	1316	48	402	100	880	1	1	48155200	663	9.36	1.88	12	2.15	147.00	732.00	2210	20240619	-37.74	1195	20240530	15.15	2210	-37.74	20240619	1195	15.15	20240530	2210	-37.74	20240619	1195	15.15	20240530	4.58	N	336060	100	48 억	666165	N	N	N	N
132	20240807	141031	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1389	49	2	3.66	1345708340	963825	107.44	1390	1439	1368	1742	938	1340	1396.25	1.38	-81248	1408	1374	1333	1299	1258	1391	1316	48	402	100	880	1	1	48155200	669	9.45	1.90	12	2.00	147.00	732.00	2210	20240619	-37.15	1195	20240530	16.23	2210	-37.15	20240619	1195	16.23	20240530	2210	-37.15	20240619	1195	16.23	20240530	4.58	N	336060	100	48 억	666165	N	N	N	N
133	20240807	131025	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1383	43	2	3.21	1305524981	934811	104.21	1390	1439	1368	1742	938	1340	1396.60	1.38	-79346	1408	1374	1333	1299	1258	1391	1316	48	402	100	880	1	1	48155200	666	9.41	1.89	12	1.94	147.00	732.00	2210	20240619	-37.42	1195	20240530	15.73	2210	-37.42	20240619	1195	15.73	20240530	2210	-37.42	20240619	1195	15.73	20240530	4.58	N	336060	100	48 억	666165	N	N	N	N
134	20240807	121028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1392	52	2	3.88	1201994137	860072	95.88	1390	1439	1368	1742	938	1340	1397.59	1.38	-95122	1408	1374	1333	1299	1258	1391	1316	48	402	100	880	1	1	48155200	670	9.47	1.90	12	1.79	147.00	732.00	2210	20240619	-37.01	1195	20240530	16.49	2210	-37.01	20240619	1195	16.49	20240530	2210	-37.01	20240619	1195	16.49	20240530	4.58	N	336060	100	48 억	666165	N	N	N	N
135	20240807	111027	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1386	46	2	3.43	1123098358	803255	89.54	1390	1439	1368	1742	938	1340	1398.23	1.38	-124902	1408	1374	1333	1299	1258	1391	1316	48	402	100	880	1	1	48155200	667	9.43	1.89	12	1.67	147.00	732.00	2210	20240619	-37.29	1195	20240530	15.98	2210	-37.29	20240619	1195	15.98	20240530	2210	-37.29	20240619	1195	15.98	20240530	4.58	N	336060	100	48 억	666165	N	N	N	N
136	20240807	101019	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1375	35	2	2.61	1024330971	731696	81.56	1390	1439	1368	1742	938	1340	1399.99	1.38	-147392	1408	1374	1333	1299	1258	1391	1316	48	402	100	880	1	1	48155200	662	9.35	1.88	12	1.52	147.00	732.00	2210	20240619	-37.78	1195	20240530	15.06	2210	-37.78	20240619	1195	15.06	20240530	2210	-37.78	20240619	1195	15.06	20240530	4.58	N	336060	100	48 억	666165	N	N	N	N
137	20240807	091050	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1419	79	2	5.90	600884837	427767	47.68	1390	1439	1368	1742	938	1340	1404.79	1.38	-84304	1408	1374	1333	1299	1258	1391	1316	48	402	100	880	1	1	48155200	683	9.65	1.94	12	0.89	147.00	732.00	2210	20240619	-35.79	1195	20240530	18.74	2210	-35.79	20240619	1195	18.74	20240530	2210	-35.79	20240619	1195	18.74	20240530	4.58	N	336060	100	48 억	666165	N	N	N	N
138	20240806	161007	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1340	55	2	4.28	1183240948	888497	52.47	1292	1367	1292	1670	900	1285	1331.88	1.02	174284	1641	1463	1347	1169	1053	1405	1111	48	385	100	840	1	1	48155200	645	9.12	1.83	12	1.85	147.00	732.00	2210	20240619	-39.37	1195	20240530	12.13	2210	-39.37	20240619	1195	12.13	20240530	2210	-39.37	20240619	1195	12.13	20240530	4.52	N	336060	100	48 억	491921	N	N	N	N
139	20240806	151022	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1342	57	2	4.44	1127885993	847227	50.03	1292	1367	1292	1670	900	1285	1331.43	1.02	157979	1641	1463	1347	1169	1053	1405	1111	48	385	100	840	1	1	48155200	646	9.13	1.83	12	1.76	147.00	732.00	2210	20240619	-39.28	1195	20240530	12.30	2210	-39.28	20240619	1195	12.30	20240530	2210	-39.28	20240619	1195	12.30	20240530	4.52	N	336060	100	48 억	491921	N	N	N	N
140	20240806	141016	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1337	52	2	4.05	970369823	729281	43.07	1292	1367	1292	1670	900	1285	1330.77	1.02	125973	1641	1463	1347	1169	1053	1405	1111	48	385	100	840	1	1	48155200	644	9.10	1.83	12	1.51	147.00	732.00	2210	20240619	-39.50	1195	20240530	11.88	2210	-39.50	20240619	1195	11.88	20240530	2210	-39.50	20240619	1195	11.88	20240530	4.52	N	336060	100	48 억	491921	N	N	N	N
141	20240806	131022	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1351	66	2	5.14	929512677	698652	41.26	1292	1367	1292	1670	900	1285	1330.63	1.02	122054	1641	1463	1347	1169	1053	1405	1111	48	385	100	840	1	1	48155200	651	9.19	1.85	12	1.45	147.00	732.00	2210	20240619	-38.87	1195	20240530	13.05	2210	-38.87	20240619	1195	13.05	20240530	2210	-38.87	20240619	1195	13.05	20240530	4.52	N	336060	100	48 억	491921	N	N	N	N
142	20240806	121023	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1331	46	2	3.58	869269050	653759	38.61	1292	1367	1292	1670	900	1285	1329.85	1.02	113139	1641	1463	1347	1169	1053	1405	1111	48	385	100	840	1	1	48155200	641	9.05	1.82	12	1.36	147.00	732.00	2210	20240619	-39.77	1195	20240530	11.38	2210	-39.77	20240619	1195	11.38	20240530	2210	-39.77	20240619	1195	11.38	20240530	4.52	N	336060	100	48 억	491921	N	N	N	N
143	20240806	111009	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1319	34	2	2.65	799024057	600637	35.47	1292	1367	1292	1670	900	1285	1330.52	1.02	102882	1641	1463	1347	1169	1053	1405	1111	48	385	100	840	1	1	48155200	635	8.97	1.80	12	1.25	147.00	732.00	2210	20240619	-40.32	1195	20240530	10.38	2210	-40.32	20240619	1195	10.38	20240530	2210	-40.32	20240619	1195	10.38	20240530	4.52	N	336060	100	48 억	491921	N	N	N	N
144	20240806	101010	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1352	67	2	5.21	614318438	461594	27.26	1292	1367	1292	1670	900	1285	1331.16	1.02	109396	1641	1463	1347	1169	1053	1405	1111	48	385	100	840	1	1	48155200	651	9.20	1.85	12	0.96	147.00	732.00	2210	20240619	-38.82	1195	20240530	13.14	2210	-38.82	20240619	1195	13.14	20240530	2210	-38.82	20240619	1195	13.14	20240530	4.52	N	336060	100	48 억	491921	N	N	N	N
145	20240806	091017	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1293	8	2	0.62	243332223	186022	10.98	1292	1365	1292	1670	900	1285	1308.45	1.02	8629	1641	1463	1347	1169	1053	1405	1111	48	385	100	840	1	1	48155200	623	8.80	1.77	12	0.39	147.00	732.00	2210	20240619	-41.49	1195	20240530	8.20	2210	-41.49	20240619	1195	8.20	20240530	2210	-41.49	20240619	1195	8.20	20240530	4.52	N	336060	100	48 억	491921	N	N	N	N
146	20240805	160954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1285	-258	5	-16.72	2259569268	1647764	179.23	1525	1525	1231	2005	1081	1543	1372.10	0.47	267225	1645	1594	1563	1512	1481	1578	1496	48	462	100	1010	1	1	48155200	619	8.74	1.76	12	3.42	147.00	732.00	2210	20240619	-41.86	1195	20240530	7.53	2210	-41.86	20240619	1195	7.53	20240530	2210	-41.86	20240619	1195	7.53	20240530	4.61	N	336060	100	48 억	224802	N	N	N	N
147	20240805	151013	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1261	-282	5	-18.28	2082952436	1509114	164.15	1525	1525	1231	2005	1081	1543	1380.25	0.47	215001	1645	1594	1563	1512	1481	1578	1496	48	462	100	1010	1	1	48155200	607	8.58	1.72	12	3.13	147.00	732.00	2210	20240619	-42.94	1195	20240530	5.52	2210	-42.94	20240619	1195	5.52	20240530	2210	-42.94	20240619	1195	5.52	20240530	4.61	N	336060	100	48 억	224802	N	N	N	N
148	20240805	141013	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1329	-214	5	-13.87	1665485149	1181555	128.52	1525	1525	1325	2005	1081	1543	1409.57	0.47	155284	1645	1594	1563	1512	1481	1578	1496	48	462	100	1010	1	1	48155200	640	9.04	1.82	12	2.45	147.00	732.00	2210	20240619	-39.86	1195	20240530	11.21	2210	-39.86	20240619	1195	11.21	20240530	2210	-39.86	20240619	1195	11.21	20240530	4.61	N	336060	100	48 억	224802	N	N	N	N
149	20240805	131012	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1371	-172	5	-11.15	1463772196	1031181	112.16	1525	1525	1350	2005	1081	1543	1419.51	0.47	69334	1645	1594	1563	1512	1481	1578	1496	48	462	100	1010	1	1	48155200	660	9.33	1.87	12	2.14	147.00	732.00	2210	20240619	-37.96	1195	20240530	14.73	2210	-37.96	20240619	1195	14.73	20240530	2210	-37.96	20240619	1195	14.73	20240530	4.61	N	336060	100	48 억	224802	N	N	N	N
150	20240805	121007	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1375	-168	5	-10.89	1327044900	931283	101.30	1525	1525	1372	2005	1081	1543	1424.96	0.47	81098	1645	1594	1563	1512	1481	1578	1496	48	462	100	1010	1	1	48155200	662	9.35	1.88	12	1.93	147.00	732.00	2210	20240619	-37.78	1195	20240530	15.06	2210	-37.78	20240619	1195	15.06	20240530	2210	-37.78	20240619	1195	15.06	20240530	4.61	N	336060	100	48 억	224802	N	N	N	N
151	20240805	111005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1391	-152	5	-9.85	1128585774	788107	85.72	1525	1525	1383	2005	1081	1543	1432.02	0.47	79693	1645	1594	1563	1512	1481	1578	1496	48	462	100	1010	1	1	48155200	670	9.46	1.90	12	1.64	147.00	732.00	2210	20240619	-37.06	1195	20240530	16.40	2210	-37.06	20240619	1195	16.40	20240530	2210	-37.06	20240619	1195	16.40	20240530	4.61	N	336060	100	48 억	224802	N	N	N	N
152	20240805	101002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1420	-123	5	-7.97	830624620	575587	62.61	1525	1525	1410	2005	1081	1543	1443.09	0.47	89131	1645	1594	1563	1512	1481	1578	1496	48	462	100	1010	1	1	48155200	684	9.66	1.94	12	1.20	147.00	732.00	2210	20240619	-35.75	1195	20240530	18.83	2210	-35.75	20240619	1195	18.83	20240530	2210	-35.75	20240619	1195	18.83	20240530	4.61	N	336060	100	48 억	224802	N	N	N	N
153	20240805	090956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1432	-111	5	-7.19	409397158	280100	30.47	1525	1525	1410	2005	1081	1543	1461.61	0.47	51028	1645	1594	1563	1512	1481	1578	1496	48	462	100	1010	1	1	48155200	690	9.74	1.96	12	0.58	147.00	732.00	2210	20240619	-35.20	1195	20240530	19.83	2210	-35.20	20240619	1195	19.83	20240530	2210	-35.20	20240619	1195	19.83	20240530	4.61	N	336060	100	48 억	224802	N	N	N	N
154	20240802	160948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1543	-89	5	-5.45	1424559654	911140	152.81	1601	1614	1532	2120	1143	1632	1563.44	0.92	-219514	1691	1661	1641	1611	1591	1651	1601	48	488	100	1070	1	1	48155200	743	10.50	2.11	12	1.89	147.00	732.00	2210	20240619	-30.18	1195	20240530	29.12	2210	-30.18	20240619	1195	29.12	20240530	2210	-30.18	20240619	1195	29.12	20240530	4.44	N	336060	100	48 억	444315	N	N	N	N
155	20240802	150948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1551	-81	5	-4.96	1355619420	866624	145.35	1601	1614	1532	2120	1143	1632	1564.20	0.92	-215065	1691	1661	1641	1611	1591	1651	1601	48	488	100	1070	1	1	48155200	747	10.55	2.12	12	1.80	147.00	732.00	2210	20240619	-29.82	1195	20240530	29.79	2210	-29.82	20240619	1195	29.79	20240530	2210	-29.82	20240619	1195	29.79	20240530	4.44	N	336060	100	48 억	444315	N	N	N	N
156	20240802	140951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1548	-84	5	-5.15	1132838050	721968	121.09	1601	1614	1532	2120	1143	1632	1569.03	0.92	-200950	1691	1661	1641	1611	1591	1651	1601	48	488	100	1070	1	1	48155200	745	10.53	2.11	12	1.50	147.00	732.00	2210	20240619	-29.95	1195	20240530	29.54	2210	-29.95	20240619	1195	29.54	20240530	2210	-29.95	20240619	1195	29.54	20240530	4.44	N	336060	100	48 억	444315	N	N	N	N
157	20240802	130949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1547	-85	5	-5.21	1026717530	653207	109.55	1601	1614	1532	2120	1143	1632	1571.74	0.92	-186299	1691	1661	1641	1611	1591	1651	1601	48	488	100	1070	1	1	48155200	745	10.52	2.11	12	1.36	147.00	732.00	2210	20240619	-30.00	1195	20240530	29.46	2210	-30.00	20240619	1195	29.46	20240530	2210	-30.00	20240619	1195	29.46	20240530	4.44	N	336060	100	48 억	444315	N	N	N	N
158	20240802	120949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1550	-82	5	-5.02	945515587	600856	100.77	1601	1614	1532	2120	1143	1632	1573.54	0.92	-173814	1691	1661	1641	1611	1591	1651	1601	48	488	100	1070	1	1	48155200	746	10.54	2.12	12	1.25	147.00	732.00	2210	20240619	-29.86	1195	20240530	29.71	2210	-29.86	20240619	1195	29.71	20240530	2210	-29.86	20240619	1195	29.71	20240530	4.44	N	336060	100	48 억	444315	N	N	N	N
159	20240802	110949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1559	-73	5	-4.47	675129067	426155	71.47	1601	1614	1559	2120	1143	1632	1584.15	0.92	-161740	1691	1661	1641	1611	1591	1651	1601	48	488	100	1070	1	1	48155200	751	10.61	2.13	12	0.88	147.00	732.00	2210	20240619	-29.46	1195	20240530	30.46	2210	-29.46	20240619	1195	30.46	20240530	2210	-29.46	20240619	1195	30.46	20240530	4.44	N	336060	100	48 억	444315	N	N	N	N
160	20240802	100945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1585	-47	5	-2.88	456363518	287238	48.17	1601	1614	1576	2120	1143	1632	1588.69	0.92	-124025	1691	1661	1641	1611	1591	1651	1601	48	488	100	1070	1	1	48155200	763	10.78	2.17	12	0.60	147.00	732.00	2210	20240619	-28.28	1195	20240530	32.64	2210	-28.28	20240619	1195	32.64	20240530	2210	-28.28	20240619	1195	32.64	20240530	4.44	N	336060	100	48 억	444315	N	N	N	N
161	20240802	090951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1598	-34	5	-2.08	141902908	88941	14.92	1601	1601	1582	2120	1143	1632	1595.17	0.92	-36271	1691	1661	1641	1611	1591	1651	1601	48	488	100	1070	1	1	48155200	770	10.87	2.18	12	0.18	147.00	732.00	2210	20240619	-27.69	1195	20240530	33.72	2210	-27.69	20240619	1195	33.72	20240530	2210	-27.69	20240619	1195	33.72	20240530	4.44	N	336060	100	48 억	444315	N	N	N	N
162	20240801	160946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1632	-5	5	-0.31	960288618	583475	77.24	1641	1671	1621	2125	1146	1637	1645.85	0.92	-2809	1681	1658	1643	1620	1605	1651	1613	48	488	100	1080	1	1	48155200	786	11.10	2.23	12	1.21	147.00	732.00	2210	20240619	-26.15	1195	20240530	36.57	2210	-26.15	20240619	1195	36.57	20240530	2210	-26.15	20240619	1195	36.57	20240530	4.51	N	336060	100	48 억	445156	N	N	N	N
163	20240801	151008	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1640	3	2	0.18	889434204	540150	71.50	1641	1671	1621	2125	1146	1637	1646.67	0.92	6699	1681	1658	1643	1620	1605	1651	1613	48	488	100	1080	1	1	48155200	790	11.16	2.24	12	1.12	147.00	732.00	2210	20240619	-25.79	1195	20240530	37.24	2210	-25.79	20240619	1195	37.24	20240530	2210	-25.79	20240619	1195	37.24	20240530	4.51	N	336060	100	48 억	445156	N	N	N	N
164	20240801	140956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1640	3	2	0.18	811796236	492874	65.25	1641	1671	1621	2125	1146	1637	1647.09	0.92	-47	1681	1658	1643	1620	1605	1651	1613	48	488	100	1080	1	1	48155200	790	11.16	2.24	12	1.02	147.00	732.00	2210	20240619	-25.79	1195	20240530	37.24	2210	-25.79	20240619	1195	37.24	20240530	2210	-25.79	20240619	1195	37.24	20240530	4.51	N	336060	100	48 억	445156	N	N	N	N
165	20240801	130948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1640	3	2	0.18	739153210	448669	59.39	1641	1671	1621	2125	1146	1637	1647.46	0.92	-9005	1681	1658	1643	1620	1605	1651	1613	48	488	100	1080	1	1	48155200	790	11.16	2.24	12	0.93	147.00	732.00	2210	20240619	-25.79	1195	20240530	37.24	2210	-25.79	20240619	1195	37.24	20240530	2210	-25.79	20240619	1195	37.24	20240530	4.51	N	336060	100	48 억	445156	N	N	N	N
166	20240801	120953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1634	-3	5	-0.18	693140754	420549	55.67	1641	1671	1621	2125	1146	1637	1648.21	0.92	-8436	1681	1658	1643	1620	1605	1651	1613	48	488	100	1080	1	1	48155200	787	11.12	2.23	12	0.87	147.00	732.00	2210	20240619	-26.06	1195	20240530	36.74	2210	-26.06	20240619	1195	36.74	20240530	2210	-26.06	20240619	1195	36.74	20240530	4.51	N	336060	100	48 억	445156	N	N	N	N
167	20240801	110954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1633	-4	5	-0.24	653126195	396003	52.42	1641	1671	1621	2125	1146	1637	1649.34	0.92	-4277	1681	1658	1643	1620	1605	1651	1613	48	488	100	1080	1	1	48155200	786	11.11	2.23	12	0.82	147.00	732.00	2210	20240619	-26.11	1195	20240530	36.65	2210	-26.11	20240619	1195	36.65	20240530	2210	-26.11	20240619	1195	36.65	20240530	4.51	N	336060	100	48 억	445156	N	N	N	N
168	20240801	100947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1644	7	2	0.43	417363760	251655	33.31	1641	1671	1641	2125	1146	1637	1658.58	0.92	46485	1681	1658	1643	1620	1605	1651	1613	48	488	100	1080	1	1	48155200	792	11.18	2.25	12	0.52	147.00	732.00	2210	20240619	-25.61	1195	20240530	37.57	2210	-25.61	20240619	1195	37.57	20240530	2210	-25.61	20240619	1195	37.57	20240530	4.51	N	336060	100	48 억	445156	N	N	N	N
169	20240801	090938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1657	20	2	1.22	139789931	84498	11.19	1641	1668	1641	2125	1146	1637	1654.62	0.92	18064	1681	1658	1643	1620	1605	1651	1613	48	488	100	1080	1	1	48155200	798	11.27	2.26	12	0.18	147.00	732.00	2210	20240619	-25.02	1195	20240530	38.66	2210	-25.02	20240619	1195	38.66	20240530	2210	-25.02	20240619	1195	38.66	20240530	4.51	N	336060	100	48 억	445156	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History