KissMeData/355390/price/prices-20240801.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	161157	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16230	930	2	6.08	2630697060	158862	121.15	15500	17100	15380	19890	10710	15300	16561.10	1.64	20586	17766	16532	15856	14622	13946	16195	14285	42	4590	1000	10710	10	1	4152100	674	-6.79	4.55	12	3.83	-2390.00	3569.00	84900	20230906	-80.88	11710	20240805	38.60	52800	-69.26	20240122	11710	38.60	20240805	84900	-80.88	20230906	11710	38.60	20240805	2.38	N	355390	1000	41 억	68040	N	N	16	N	00	N
3	20240830	151212	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16350	1050	2	6.86	2564698710	154802	118.05	15500	17100	15380	19890	10710	15300	16567.61	1.64	20043	17766	16532	15856	14622	13946	16195	14285	42	4590	1000	10710	10	1	4152100	679	-6.84	4.58	12	3.73	-2390.00	3569.00	84900	20230906	-80.74	11710	20240805	39.62	52800	-69.03	20240122	11710	39.62	20240805	84900	-80.74	20230906	11710	39.62	20240805	2.38	N	355390	1000	41 억	68040	N	N	4	N	00	N
4	20240830	141209	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16250	950	2	6.21	2469808860	148990	113.62	15500	17100	15380	19890	10710	15300	16577.01	1.64	19176	17766	16532	15856	14622	13946	16195	14285	42	4590	1000	10710	10	1	4152100	675	-6.80	4.55	12	3.59	-2390.00	3569.00	84900	20230906	-80.86	11710	20240805	38.77	52800	-69.22	20240122	11710	38.77	20240805	84900	-80.86	20230906	11710	38.77	20240805	2.38	N	355390	1000	41 억	68040	N	N	4	N	00	N
5	20240830	131203	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16220	920	2	6.01	2376653280	143235	109.23	15500	17100	15380	19890	10710	15300	16592.69	1.64	19925	17766	16532	15856	14622	13946	16195	14285	42	4590	1000	10710	10	1	4152100	673	-6.79	4.54	12	3.45	-2390.00	3569.00	84900	20230906	-80.90	11710	20240805	38.51	52800	-69.28	20240122	11710	38.51	20240805	84900	-80.90	20230906	11710	38.51	20240805	2.38	N	355390	1000	41 억	68040	N	N	4	N	00	N
6	20240830	121208	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16300	1000	2	6.54	2315229120	139435	106.33	15500	17100	15380	19890	10710	15300	16604.36	1.64	19508	17766	16532	15856	14622	13946	16195	14285	42	4590	1000	10710	10	1	4152100	677	-6.82	4.57	12	3.36	-2390.00	3569.00	84900	20230906	-80.80	11710	20240805	39.20	52800	-69.13	20240122	11710	39.20	20240805	84900	-80.80	20230906	11710	39.20	20240805	2.38	N	355390	1000	41 억	68040	N	N	4	N	00	N
7	20240830	111220	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16380	1080	2	7.06	2220602470	133603	101.89	15500	17100	15380	19890	10710	15300	16620.90	1.64	19650	17766	16532	15856	14622	13946	16195	14285	42	4590	1000	10710	10	1	4152100	680	-6.85	4.59	12	3.22	-2390.00	3569.00	84900	20230906	-80.71	11710	20240805	39.88	52800	-68.98	20240122	11710	39.88	20240805	84900	-80.71	20230906	11710	39.88	20240805	2.38	N	355390	1000	41 억	68040	N	N	4	N	00	N
8	20240830	101214	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16460	1160	2	7.58	1943551120	116827	89.09	15500	17100	15380	19890	10710	15300	16636.15	1.64	17329	17766	16532	15856	14622	13946	16195	14285	42	4590	1000	10710	10	1	4152100	683	-6.89	4.61	12	2.81	-2390.00	3569.00	84900	20230906	-80.61	11710	20240805	40.56	52800	-68.83	20240122	11710	40.56	20240805	84900	-80.61	20230906	11710	40.56	20240805	2.38	N	355390	1000	41 억	68040	N	N	4	N	00	N
9	20240830	091218	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16300	1000	2	6.54	270284600	16905	12.89	15500	16450	15380	19890	10710	15300	15988.44	1.64	7413	17766	16532	15856	14622	13946	16195	14285	42	4590	1000	10710	10	1	4152100	677	-6.82	4.57	12	0.41	-2390.00	3569.00	84900	20230906	-80.80	11710	20240805	39.20	52800	-69.13	20240122	11710	39.20	20240805	84900	-80.80	20230906	11710	39.20	20240805	2.38	N	355390	1000	41 억	68040	N	N	4	N	00	N
10	20240829	161217	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15300	-1200	5	-7.27	2062023810	130125	26.31	17000	17090	15180	21450	11550	16500	15848.01	1.67	-1677	18406	17452	16956	16002	15506	17205	15755	42	4950	1000	11550	10	1	4152100	635	-6.40	4.29	12	3.13	-2390.00	3569.00	84900	20230906	-81.98	11710	20240805	30.66	52800	-71.02	20240122	11710	30.66	20240805	84900	-81.98	20230906	11710	30.66	20240805	1.85	N	355390	1000	41 억	69450	N	N	4	N	00	N
11	20240829	151229	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15300	-1200	5	-7.27	2013161900	126930	25.66	17000	17090	15180	21450	11550	16500	15860.41	1.67	-1015	18406	17452	16956	16002	15506	17205	15755	42	4950	1000	11550	10	1	4152100	635	-6.40	4.29	12	3.06	-2390.00	3569.00	84900	20230906	-81.98	11710	20240805	30.66	52800	-71.02	20240122	11710	30.66	20240805	84900	-81.98	20230906	11710	30.66	20240805	1.85	N	355390	1000	41 억	69450	N	N	3	N	00	N
12	20240829	141229	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15480	-1020	5	-6.18	1765350280	110716	22.38	17000	17090	15360	21450	11550	16500	15944.85	1.67	610	18406	17452	16956	16002	15506	17205	15755	42	4950	1000	11550	10	1	4152100	643	-6.48	4.34	12	2.67	-2390.00	3569.00	84900	20230906	-81.77	11710	20240805	32.19	52800	-70.68	20240122	11710	32.19	20240805	84900	-81.77	20230906	11710	32.19	20240805	1.85	N	355390	1000	41 억	69450	N	N	3	N	00	N
13	20240829	131230	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15700	-800	5	-4.85	1453773400	90742	18.35	17000	17090	15600	21450	11550	16500	16020.95	1.67	-1186	18406	17452	16956	16002	15506	17205	15755	42	4950	1000	11550	10	1	4152100	652	-6.57	4.40	12	2.19	-2390.00	3569.00	84900	20230906	-81.51	11710	20240805	34.07	52800	-70.27	20240122	11710	34.07	20240805	84900	-81.51	20230906	11710	34.07	20240805	1.85	N	355390	1000	41 억	69450	N	N	3	N	00	N
14	20240829	121228	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15790	-710	5	-4.30	1342182320	83662	16.91	17000	17090	15600	21450	11550	16500	16042.91	1.67	-258	18406	17452	16956	16002	15506	17205	15755	42	4950	1000	11550	10	1	4152100	656	-6.61	4.42	12	2.01	-2390.00	3569.00	84900	20230906	-81.40	11710	20240805	34.84	52800	-70.09	20240122	11710	34.84	20240805	84900	-81.40	20230906	11710	34.84	20240805	1.85	N	355390	1000	41 억	69450	N	N	3	N	00	N
15	20240829	111229	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15900	-600	5	-3.64	1228767010	76506	15.47	17000	17090	15600	21450	11550	16500	16061.05	1.67	1503	18406	17452	16956	16002	15506	17205	15755	42	4950	1000	11550	10	1	4152100	660	-6.65	4.46	12	1.84	-2390.00	3569.00	84900	20230906	-81.27	11710	20240805	35.78	52800	-69.89	20240122	11710	35.78	20240805	84900	-81.27	20230906	11710	35.78	20240805	1.85	N	355390	1000	41 억	69450	N	N	3	N	00	N
16	20240829	101220	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16090	-410	5	-2.48	1034185520	64359	13.01	17000	17090	15600	21450	11550	16500	16069.01	1.67	288	18406	17452	16956	16002	15506	17205	15755	42	4950	1000	11550	10	1	4152100	668	-6.73	4.51	12	1.55	-2390.00	3569.00	84900	20230906	-81.05	11710	20240805	37.40	52800	-69.53	20240122	11710	37.40	20240805	84900	-81.05	20230906	11710	37.40	20240805	1.85	N	355390	1000	41 억	69450	N	N	3	N	00	N
17	20240829	091228	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16000	-500	5	-3.03	439253380	26931	5.44	17000	17090	15810	21450	11550	16500	16310.33	1.67	-648	18406	17452	16956	16002	15506	17205	15755	42	4950	1000	11550	10	1	4152100	664	-6.69	4.48	12	0.65	-2390.00	3569.00	84900	20230906	-81.15	11710	20240805	36.64	52800	-69.70	20240122	11710	36.64	20240805	84900	-81.15	20230906	11710	36.64	20240805	1.85	N	355390	1000	41 억	69450	N	N	3	N	00	N
18	20240828	161147	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16500	-100	5	-0.60	8462056600	491564	64.45	16610	17910	16460	21550	11620	16600	17215.42	0.76	37990	19653	18126	16873	15346	14093	18890	16110	42	4950	1000	11620	10	1	4152100	685	-6.90	4.62	12	11.84	-2390.00	3569.00	84900	20230906	-80.57	11710	20240805	40.91	52800	-68.75	20240122	11710	40.91	20240805	84900	-80.57	20230906	11710	40.91	20240805	1.86	N	355390	1000	41 억	31715	N	N	3	N	00	N
19	20240828	151155	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16800	200	2	1.20	8230279200	477634	62.62	16610	17910	16460	21550	11620	16600	17231.82	0.76	38772	19653	18126	16873	15346	14093	18890	16110	42	4950	1000	11620	10	1	4152100	698	-7.03	4.71	12	11.50	-2390.00	3569.00	84900	20230906	-80.21	11710	20240805	43.47	52800	-68.18	20240122	11710	43.47	20240805	84900	-80.21	20230906	11710	43.47	20240805	1.86	N	355390	1000	41 억	31715	N	N	105	N	00	N
20	20240828	141157	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17240	640	2	3.86	5777486990	337310	44.22	16610	17900	16460	21550	11620	16600	17128.68	0.76	32176	19653	18126	16873	15346	14093	18890	16110	42	4950	1000	11620	10	1	4152100	716	-7.21	4.83	12	8.12	-2390.00	3569.00	84900	20230906	-79.69	11710	20240805	47.22	52800	-67.35	20240122	11710	47.22	20240805	84900	-79.69	20230906	11710	47.22	20240805	1.86	N	355390	1000	41 억	31715	N	N	105	N	00	N
21	20240828	131155	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17090	490	2	2.95	5326787510	311073	40.78	16610	17900	16460	21550	11620	16600	17124.51	0.76	32958	19653	18126	16873	15346	14093	18890	16110	42	4950	1000	11620	10	1	4152100	710	-7.15	4.79	12	7.49	-2390.00	3569.00	84900	20230906	-79.87	11710	20240805	45.94	52800	-67.63	20240122	11710	45.94	20240805	84900	-79.87	20230906	11710	45.94	20240805	1.86	N	355390	1000	41 억	31715	N	N	105	N	00	N
22	20240828	121152	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16980	380	2	2.29	5063348900	295501	38.74	16610	17900	16460	21550	11620	16600	17135.44	0.76	30238	19653	18126	16873	15346	14093	18890	16110	42	4950	1000	11620	10	1	4152100	705	-7.10	4.76	12	7.12	-2390.00	3569.00	84900	20230906	-80.00	11710	20240805	45.00	52800	-67.84	20240122	11710	45.00	20240805	84900	-80.00	20230906	11710	45.00	20240805	1.86	N	355390	1000	41 억	31715	N	N	105	N	00	N
23	20240828	111152	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16620	20	2	0.12	3274342370	191868	25.15	16610	17530	16500	21550	11620	16600	17066.46	0.76	19625	19653	18126	16873	15346	14093	18890	16110	42	4950	1000	11620	10	1	4152100	690	-6.95	4.66	12	4.62	-2390.00	3569.00	84900	20230906	-80.42	11710	20240805	41.93	52800	-68.52	20240122	11710	41.93	20240805	84900	-80.42	20230906	11710	41.93	20240805	1.86	N	355390	1000	41 억	31715	N	N	105	N	00	N
24	20240828	101220	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17030	430	2	2.59	2955061090	172799	22.65	16610	17530	16500	21550	11620	16600	17102.18	0.76	21666	19653	18126	16873	15346	14093	18890	16110	42	4950	1000	11620	10	1	4152100	707	-7.13	4.77	12	4.16	-2390.00	3569.00	84900	20230906	-79.94	11710	20240805	45.43	52800	-67.75	20240122	11710	45.43	20240805	84900	-79.94	20230906	11710	45.43	20240805	1.86	N	355390	1000	41 억	31715	N	N	105	N	00	N
25	20240828	091212	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16930	330	2	1.99	1052481010	61694	8.09	16610	17290	16610	21550	11620	16600	17062.35	0.76	13804	19653	18126	16873	15346	14093	18890	16110	42	4950	1000	11620	10	1	4152100	703	-7.08	4.74	12	1.49	-2390.00	3569.00	84900	20230906	-80.06	11710	20240805	44.58	52800	-67.94	20240122	11710	44.58	20240805	84900	-80.06	20230906	11710	44.58	20240805	1.86	N	355390	1000	41 억	31715	N	N	105	N	00	N
26	20240827	161144	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16600	2200	2	15.28	13078804000	754526	2810.78	15720	18400	15620	18720	10080	14400	17334.28	2.26	-62450	15560	14980	14340	13760	13120	15270	14050	42	4320	1000	10080	10	1	4152100	689	-6.95	4.65	12	18.17	-2390.00	3569.00	84900	20230906	-80.45	11710	20240805	41.76	52800	-68.56	20240122	11710	41.76	20240805	84900	-80.45	20230906	11710	41.76	20240805	1.85	N	355390	1000	41 억	93837	N	N	105	N	00	N
27	20240827	151153	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16640	2240	2	15.56	12803831260	737978	2749.14	15720	18400	15620	18720	10080	14400	17349.94	2.26	-61468	15560	14980	14340	13760	13120	15270	14050	42	4320	1000	10080	10	1	4152100	691	-6.96	4.66	12	17.77	-2390.00	3569.00	84900	20230906	-80.40	11710	20240805	42.10	52800	-68.48	20240122	11710	42.10	20240805	84900	-80.40	20230906	11710	42.10	20240805	1.85	N	355390	1000	41 억	93837	N	N	0	N	00	N
28	20240827	141158	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16840	2440	2	16.94	12255491460	705036	2626.42	15720	18400	15620	18720	10080	14400	17382.85	2.26	-59746	15560	14980	14340	13760	13120	15270	14050	42	4320	1000	10080	10	1	4152100	699	-7.05	4.72	12	16.98	-2390.00	3569.00	84900	20230906	-80.16	11710	20240805	43.81	52800	-68.11	20240122	11710	43.81	20240805	84900	-80.16	20230906	11710	43.81	20240805	1.85	N	355390	1000	41 억	93837	N	N	0	N	00	N
29	20240827	131201	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16650	2250	2	15.62	11905998170	684170	2548.69	15720	18400	15620	18720	10080	14400	17402.17	2.26	-61519	15560	14980	14340	13760	13120	15270	14050	42	4320	1000	10080	10	1	4152100	691	-6.97	4.67	12	16.48	-2390.00	3569.00	84900	20230906	-80.39	11710	20240805	42.19	52800	-68.47	20240122	11710	42.19	20240805	84900	-80.39	20230906	11710	42.19	20240805	1.85	N	355390	1000	41 억	93837	N	N	0	N	00	N
30	20240827	121202	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16580	2180	2	15.14	11549950030	662910	2469.49	15720	18400	15620	18720	10080	14400	17423.17	2.26	-61175	15560	14980	14340	13760	13120	15270	14050	42	4320	1000	10080	10	1	4152100	688	-6.94	4.65	12	15.97	-2390.00	3569.00	84900	20230906	-80.47	11710	20240805	41.59	52800	-68.60	20240122	11710	41.59	20240805	84900	-80.47	20230906	11710	41.59	20240805	1.85	N	355390	1000	41 억	93837	N	N	0	N	00	N
31	20240827	111159	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16500	2100	2	14.58	10677653310	610666	2274.87	15720	18400	15620	18720	10080	14400	17485.33	2.26	-63428	15560	14980	14340	13760	13120	15270	14050	42	4320	1000	10080	10	1	4152100	685	-6.90	4.62	12	14.71	-2390.00	3569.00	84900	20230906	-80.57	11710	20240805	40.91	52800	-68.75	20240122	11710	40.91	20240805	84900	-80.57	20230906	11710	40.91	20240805	1.85	N	355390	1000	41 억	93837	N	N	0	N	00	N
32	20240827	101155	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17410	3010	2	20.90	9237000610	526156	1960.05	15720	18400	15620	18720	10080	14400	17555.72	2.26	-58398	15560	14980	14340	13760	13120	15270	14050	42	4320	1000	10080	10	1	4152100	723	-7.28	4.88	12	12.67	-2390.00	3569.00	84900	20230906	-79.49	11710	20240805	48.68	52800	-67.03	20240122	11710	48.68	20240805	84900	-79.49	20230906	11710	48.68	20240805	1.85	N	355390	1000	41 억	93837	N	N	0	N	00	N
33	20240827	091156	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17580	3180	2	22.08	4265349820	242883	904.79	15720	18400	15620	18720	10080	14400	17561.52	2.26	-31869	15560	14980	14340	13760	13120	15270	14050	42	4320	1000	10080	10	1	4152100	730	-7.36	4.93	12	5.85	-2390.00	3569.00	84900	20230906	-79.29	11710	20240805	50.13	52800	-66.70	20240122	11710	50.13	20240805	84900	-79.29	20230906	11710	50.13	20240805	1.85	N	355390	1000	41 억	93837	N	N	0	N	00	N
34	20240826	161138	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14400	750	2	5.49	379115030	26516	99.41	13700	14920	13700	17740	9560	13650	14297.12	2.09	7166	14663	14156	13873	13366	13083	14015	13225	42	4090	1000	9550	10	1	4152100	598	-6.03	4.03	12	0.64	-2390.00	3569.00	84900	20230906	-83.04	11710	20240805	22.97	52800	-72.73	20240122	11710	22.97	20240805	84900	-83.04	20230906	11710	22.97	20240805	1.86	N	355390	1000	41 억	86924	N	N	1633	N	00	N
35	20240826	151148	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14390	740	2	5.42	350069050	24495	91.83	13700	14920	13700	17740	9560	13650	14291.45	2.09	6872	14663	14156	13873	13366	13083	14015	13225	42	4090	1000	9550	10	1	4152100	597	-6.02	4.03	12	0.59	-2390.00	3569.00	84900	20230906	-83.05	11710	20240805	22.89	52800	-72.75	20240122	11710	22.89	20240805	84900	-83.05	20230906	11710	22.89	20240805	1.86	N	355390	1000	41 억	86924	N	N	1633	N	00	N
36	20240826	141153	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14300	650	2	4.76	324147450	22688	85.06	13700	14920	13700	17740	9560	13650	14287.18	2.09	6548	14663	14156	13873	13366	13083	14015	13225	42	4090	1000	9550	10	1	4152100	594	-5.98	4.01	12	0.55	-2390.00	3569.00	84900	20230906	-83.16	11710	20240805	22.12	52800	-72.92	20240122	11710	22.12	20240805	84900	-83.16	20230906	11710	22.12	20240805	1.86	N	355390	1000	41 억	86924	N	N	1633	N	00	N
37	20240826	131153	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14390	740	2	5.42	299306740	20957	78.57	13700	14920	13700	17740	9560	13650	14281.95	2.09	6183	14663	14156	13873	13366	13083	14015	13225	42	4090	1000	9550	10	1	4152100	597	-6.02	4.03	12	0.50	-2390.00	3569.00	84900	20230906	-83.05	11710	20240805	22.89	52800	-72.75	20240122	11710	22.89	20240805	84900	-83.05	20230906	11710	22.89	20240805	1.86	N	355390	1000	41 억	86924	N	N	1633	N	00	N
38	20240826	121147	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14080	430	2	3.15	266740640	18677	70.02	13700	14920	13700	17740	9560	13650	14281.77	2.09	5430	14663	14156	13873	13366	13083	14015	13225	42	4090	1000	9550	10	1	4152100	585	-5.89	3.95	12	0.45	-2390.00	3569.00	84900	20230906	-83.42	11710	20240805	20.24	52800	-73.33	20240122	11710	20.24	20240805	84900	-83.42	20230906	11710	20.24	20240805	1.86	N	355390	1000	41 억	86924	N	N	1633	N	00	N
39	20240826	111149	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14110	460	2	3.37	254325100	17797	66.72	13700	14920	13700	17740	9560	13650	14290.34	2.09	5474	14663	14156	13873	13366	13083	14015	13225	42	4090	1000	9550	10	1	4152100	586	-5.90	3.95	12	0.43	-2390.00	3569.00	84900	20230906	-83.38	11710	20240805	20.50	52800	-73.28	20240122	11710	20.50	20240805	84900	-83.38	20230906	11710	20.50	20240805	1.86	N	355390	1000	41 억	86924	N	N	1633	N	00	N
40	20240826	101150	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14480	830	2	6.08	231907680	16218	60.80	13700	14920	13700	17740	9560	13650	14299.40	2.09	5753	14663	14156	13873	13366	13083	14015	13225	42	4090	1000	9550	10	1	4152100	601	-6.06	4.06	12	0.39	-2390.00	3569.00	84900	20230906	-82.94	11710	20240805	23.65	52800	-72.58	20240122	11710	23.65	20240805	84900	-82.94	20230906	11710	23.65	20240805	1.86	N	355390	1000	41 억	86924	N	N	1633	N	00	N
41	20240826	091146	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14110	460	2	3.37	43142710	3088	11.58	13700	14300	13700	17740	9560	13650	13971.08	2.09	1661	14663	14156	13873	13366	13083	14015	13225	42	4090	1000	9550	10	1	4152100	586	-5.90	3.95	12	0.07	-2390.00	3569.00	84900	20230906	-83.38	11710	20240805	20.50	52800	-73.28	20240122	11710	20.50	20240805	84900	-83.38	20230906	11710	20.50	20240805	1.86	N	355390	1000	41 억	86924	N	N	1633	N	00	N
42	20240823	161137	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13650	-790	5	-5.47	364558820	26505	154.67	14160	14380	13590	18770	10110	14440	13754.44	2.22	-5407	15606	15022	14616	14032	13626	14820	13830	42	4330	1000	10100	10	1	4152100	567	-5.71	3.82	12	0.64	-2390.00	3569.00	84900	20230906	-83.92	11710	20240805	16.57	52800	-74.15	20240122	11710	16.57	20240805	84900	-83.92	20230906	11710	16.57	20240805	1.87	N	355390	1000	41 억	92332	N	N	1633	N	00	N
43	20240823	151148	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13690	-750	5	-5.19	330351480	23999	140.05	14160	14380	13590	18770	10110	14440	13765.22	2.22	-5319	15606	15022	14616	14032	13626	14820	13830	42	4330	1000	10100	10	1	4152100	568	-5.73	3.84	12	0.58	-2390.00	3569.00	84900	20230906	-83.88	11710	20240805	16.91	52800	-74.07	20240122	11710	16.91	20240805	84900	-83.88	20230906	11710	16.91	20240805	1.87	N	355390	1000	41 억	92332	N	N	1388	N	00	N
44	20240823	141149	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13610	-830	5	-5.75	295251090	21435	125.09	14160	14380	13590	18770	10110	14440	13774.25	2.22	-5960	15606	15022	14616	14032	13626	14820	13830	42	4330	1000	10100	10	1	4152100	565	-5.69	3.81	12	0.52	-2390.00	3569.00	84900	20230906	-83.97	11710	20240805	16.23	52800	-74.22	20240122	11710	16.23	20240805	84900	-83.97	20230906	11710	16.23	20240805	1.87	N	355390	1000	41 억	92332	N	N	1388	N	00	N
45	20240823	131147	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13720	-720	5	-4.99	229662670	16640	97.11	14160	14380	13650	18770	10110	14440	13801.84	2.22	-3499	15606	15022	14616	14032	13626	14820	13830	42	4330	1000	10100	10	1	4152100	570	-5.74	3.84	12	0.40	-2390.00	3569.00	84900	20230906	-83.84	11710	20240805	17.16	52800	-74.02	20240122	11710	17.16	20240805	84900	-83.84	20230906	11710	17.16	20240805	1.87	N	355390	1000	41 억	92332	N	N	1388	N	00	N
46	20240823	121145	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13740	-700	5	-4.85	164051110	11850	69.15	14160	14380	13650	18770	10110	14440	13843.98	2.22	-3794	15606	15022	14616	14032	13626	14820	13830	42	4330	1000	10100	10	1	4152100	570	-5.75	3.85	12	0.29	-2390.00	3569.00	84900	20230906	-83.82	11710	20240805	17.34	52800	-73.98	20240122	11710	17.34	20240805	84900	-83.82	20230906	11710	17.34	20240805	1.87	N	355390	1000	41 억	92332	N	N	1388	N	00	N
47	20240823	111143	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13780	-660	5	-4.57	131148410	9458	55.19	14160	14380	13650	18770	10110	14440	13866.40	2.22	-3160	15606	15022	14616	14032	13626	14820	13830	42	4330	1000	10100	10	1	4152100	572	-5.77	3.86	12	0.23	-2390.00	3569.00	84900	20230906	-83.77	11710	20240805	17.68	52800	-73.90	20240122	11710	17.68	20240805	84900	-83.77	20230906	11710	17.68	20240805	1.87	N	355390	1000	41 억	92332	N	N	1388	N	00	N
48	20240823	101147	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13950	-490	5	-3.39	45444240	3252	18.98	14160	14380	13650	18770	10110	14440	13974.24	2.22	489	15606	15022	14616	14032	13626	14820	13830	42	4330	1000	10100	10	1	4152100	579	-5.84	3.91	12	0.08	-2390.00	3569.00	84900	20230906	-83.57	11710	20240805	19.13	52800	-73.58	20240122	11710	19.13	20240805	84900	-83.57	20230906	11710	19.13	20240805	1.87	N	355390	1000	41 억	92332	N	N	1388	N	00	N
49	20240823	091147	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14340	-100	5	-0.69	11115580	794	4.63	14160	14380	13650	18770	10110	14440	13999.47	2.22	61	15606	15022	14616	14032	13626	14820	13830	42	4330	1000	10100	10	1	4152100	595	-6.00	4.02	12	0.02	-2390.00	3569.00	84900	20230906	-83.11	11710	20240805	22.46	52800	-72.84	20240122	11710	22.46	20240805	84900	-83.11	20230906	11710	22.46	20240805	1.87	N	355390	1000	41 억	92332	N	N	1388	N	00	N
50	20240822	161141	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14440	-360	5	-2.43	246450870	17035	91.86	15200	15200	14210	19240	10360	14800	14467.33	2.28	-2444	15700	15250	14770	14320	13840	15010	14080	42	4440	1000	10360	10	1	4152100	600	-6.04	4.05	12	0.41	-2390.00	3569.00	84900	20230906	-82.99	11710	20240805	23.31	52800	-72.65	20240122	11710	23.31	20240805	84900	-82.99	20230906	11710	23.31	20240805	1.88	N	355390	1000	41 억	94773	N	N	1388	N	00	N
51	20240822	151150	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14270	-530	5	-3.58	235497370	16268	87.72	15200	15200	14240	19240	10360	14800	14476.11	2.28	-2115	15700	15250	14770	14320	13840	15010	14080	42	4440	1000	10360	10	1	4152100	593	-5.97	4.00	12	0.39	-2390.00	3569.00	84900	20230906	-83.19	11710	20240805	21.86	52800	-72.97	20240122	11710	21.86	20240805	84900	-83.19	20230906	11710	21.86	20240805	1.88	N	355390	1000	41 억	94773	N	N	0	N	00	N
52	20240822	141150	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14300	-500	5	-3.38	186631900	12850	69.29	15200	15200	14290	19240	10360	14800	14523.88	2.28	-749	15700	15250	14770	14320	13840	15010	14080	42	4440	1000	10360	10	1	4152100	594	-5.98	4.01	12	0.31	-2390.00	3569.00	84900	20230906	-83.16	11710	20240805	22.12	52800	-72.92	20240122	11710	22.12	20240805	84900	-83.16	20230906	11710	22.12	20240805	1.88	N	355390	1000	41 억	94773	N	N	0	N	00	N
53	20240822	131148	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14340	-460	5	-3.11	162259830	11152	60.13	15200	15200	14300	19240	10360	14800	14549.84	2.28	-803	15700	15250	14770	14320	13840	15010	14080	42	4440	1000	10360	10	1	4152100	595	-6.00	4.02	12	0.27	-2390.00	3569.00	84900	20230906	-83.11	11710	20240805	22.46	52800	-72.84	20240122	11710	22.46	20240805	84900	-83.11	20230906	11710	22.46	20240805	1.88	N	355390	1000	41 억	94773	N	N	0	N	00	N
54	20240822	121154	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14450	-350	5	-2.36	140973010	9671	52.15	15200	15200	14300	19240	10360	14800	14576.88	2.28	-34	15700	15250	14770	14320	13840	15010	14080	42	4440	1000	10360	10	1	4152100	600	-6.05	4.05	12	0.23	-2390.00	3569.00	84900	20230906	-82.98	11710	20240805	23.40	52800	-72.63	20240122	11710	23.40	20240805	84900	-82.98	20230906	11710	23.40	20240805	1.88	N	355390	1000	41 억	94773	N	N	0	N	00	N
55	20240822	111143	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14550	-250	5	-1.69	85421810	5825	31.41	15200	15200	14500	19240	10360	14800	14664.69	2.28	397	15700	15250	14770	14320	13840	15010	14080	42	4440	1000	10360	10	1	4152100	604	-6.09	4.08	12	0.14	-2390.00	3569.00	84900	20230906	-82.86	11710	20240805	24.25	52800	-72.44	20240122	11710	24.25	20240805	84900	-82.86	20230906	11710	24.25	20240805	1.88	N	355390	1000	41 억	94773	N	N	0	N	00	N
56	20240822	101141	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14600	-200	5	-1.35	74479980	5074	27.36	15200	15200	14500	19240	10360	14800	14678.75	2.28	460	15700	15250	14770	14320	13840	15010	14080	42	4440	1000	10360	10	1	4152100	606	-6.11	4.09	12	0.12	-2390.00	3569.00	84900	20230906	-82.80	11710	20240805	24.68	52800	-72.35	20240122	11710	24.68	20240805	84900	-82.80	20230906	11710	24.68	20240805	1.88	N	355390	1000	41 억	94773	N	N	0	N	00	N
57	20240822	091143	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15110	310	2	2.09	7773830	523	2.82	15200	15200	14620	19240	10360	14800	14863.92	2.28	-77	15700	15250	14770	14320	13840	15010	14080	42	4440	1000	10360	10	1	4152100	627	-6.32	4.23	12	0.01	-2390.00	3569.00	84900	20230906	-82.20	11710	20240805	29.04	52800	-71.38	20240122	11710	29.04	20240805	84900	-82.20	20230906	11710	29.04	20240805	1.88	N	355390	1000	41 억	94773	N	N	0	N	00	N
58	20240821	161136	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14800	-200	5	-1.33	269634950	18542	70.50	15220	15220	14290	19500	10500	15000	14541.83	2.41	-5430	15653	15326	14943	14616	14233	15490	14780	42	4500	1000	10500	10	1	4152100	615	-6.19	4.15	12	0.45	-2390.00	3569.00	84900	20230906	-82.57	11710	20240805	26.39	52800	-71.97	20240122	11710	26.39	20240805	84900	-82.57	20230906	11710	26.39	20240805	1.88	N	355390	1000	41 억	100074	N	N	8	N	00	N
59	20240821	151152	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14690	-310	5	-2.07	253494060	17444	66.32	15220	15220	14290	19500	10500	15000	14531.88	2.41	-5267	15653	15326	14943	14616	14233	15490	14780	42	4500	1000	10500	10	1	4152100	610	-6.15	4.12	12	0.42	-2390.00	3569.00	84900	20230906	-82.70	11710	20240805	25.45	52800	-72.18	20240122	11710	25.45	20240805	84900	-82.70	20230906	11710	25.45	20240805	1.88	N	355390	1000	41 억	100074	N	N	8	N	00	N
60	20240821	141147	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14430	-570	5	-3.80	219293390	15086	57.36	15220	15220	14290	19500	10500	15000	14536.22	2.41	-5036	15653	15326	14943	14616	14233	15490	14780	42	4500	1000	10500	10	1	4152100	599	-6.04	4.04	12	0.36	-2390.00	3569.00	84900	20230906	-83.00	11710	20240805	23.23	52800	-72.67	20240122	11710	23.23	20240805	84900	-83.00	20230906	11710	23.23	20240805	1.88	N	355390	1000	41 억	100074	N	N	8	N	00	N
61	20240821	131156	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14450	-550	5	-3.67	208212670	14319	54.44	15220	15220	14290	19500	10500	15000	14541.01	2.41	-4676	15653	15326	14943	14616	14233	15490	14780	42	4500	1000	10500	10	1	4152100	600	-6.05	4.05	12	0.34	-2390.00	3569.00	84900	20230906	-82.98	11710	20240805	23.40	52800	-72.63	20240122	11710	23.40	20240805	84900	-82.98	20230906	11710	23.40	20240805	1.88	N	355390	1000	41 억	100074	N	N	8	N	00	N
62	20240821	121153	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14380	-620	5	-4.13	203515460	13993	53.20	15220	15220	14290	19500	10500	15000	14544.09	2.41	-4517	15653	15326	14943	14616	14233	15490	14780	42	4500	1000	10500	10	1	4152100	597	-6.02	4.03	12	0.34	-2390.00	3569.00	84900	20230906	-83.06	11710	20240805	22.80	52800	-72.77	20240122	11710	22.80	20240805	84900	-83.06	20230906	11710	22.80	20240805	1.88	N	355390	1000	41 억	100074	N	N	8	N	00	N
63	20240821	111149	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14300	-700	5	-4.67	177958800	12211	46.43	15220	15220	14290	19500	10500	15000	14573.65	2.41	-5209	15653	15326	14943	14616	14233	15490	14780	42	4500	1000	10500	10	1	4152100	594	-5.98	4.01	12	0.29	-2390.00	3569.00	84900	20230906	-83.16	11710	20240805	22.12	52800	-72.92	20240122	11710	22.12	20240805	84900	-83.16	20230906	11710	22.12	20240805	1.88	N	355390	1000	41 억	100074	N	N	8	N	00	N
64	20240821	101153	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14480	-520	5	-3.47	108167140	7367	28.01	15220	15220	14480	19500	10500	15000	14682.66	2.41	-5813	15653	15326	14943	14616	14233	15490	14780	42	4500	1000	10500	10	1	4152100	601	-6.06	4.06	12	0.18	-2390.00	3569.00	84900	20230906	-82.94	11710	20240805	23.65	52800	-72.58	20240122	11710	23.65	20240805	84900	-82.94	20230906	11710	23.65	20240805	1.88	N	355390	1000	41 억	100074	N	N	8	N	00	N
65	20240821	091145	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14980	-20	5	-0.13	9999520	668	2.54	15220	15220	14820	19500	10500	15000	14969.34	2.41	-566	15653	15326	14943	14616	14233	15490	14780	42	4500	1000	10500	10	1	4152100	622	-6.27	4.20	12	0.02	-2390.00	3569.00	84900	20230906	-82.36	11710	20240805	27.92	52800	-71.63	20240122	11710	27.92	20240805	84900	-82.36	20230906	11710	27.92	20240805	1.88	N	355390	1000	41 억	100074	N	N	8	N	00	N
66	20240820	161131	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15000	420	2	2.88	392233890	26215	85.00	14560	15270	14560	18950	10210	14580	14962.05	2.12	11940	15613	15096	14823	14306	14033	14960	14170	42	4370	1000	10200	10	1	4152100	623	-6.28	4.20	12	0.63	-2390.00	3569.00	84900	20230906	-82.33	11710	20240805	28.10	52800	-71.59	20240122	11710	28.10	20240805	84900	-82.33	20230906	11710	28.10	20240805	1.89	N	355390	1000	41 억	88124	N	N	8	N	00	N
67	20240820	151144	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14990	410	2	2.81	376731380	25181	81.65	14560	15270	14560	18950	10210	14580	14960.94	2.12	11850	15613	15096	14823	14306	14033	14960	14170	42	4370	1000	10200	10	1	4152100	622	-6.27	4.20	12	0.61	-2390.00	3569.00	84900	20230906	-82.34	11710	20240805	28.01	52800	-71.61	20240122	11710	28.01	20240805	84900	-82.34	20230906	11710	28.01	20240805	1.89	N	355390	1000	41 억	88124	N	N	0	N	00	N
68	20240820	141140	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14970	390	2	2.67	290131770	19398	62.90	14560	15270	14560	18950	10210	14580	14956.79	2.12	8697	15613	15096	14823	14306	14033	14960	14170	42	4370	1000	10200	10	1	4152100	622	-6.26	4.19	12	0.47	-2390.00	3569.00	84900	20230906	-82.37	11710	20240805	27.84	52800	-71.65	20240122	11710	27.84	20240805	84900	-82.37	20230906	11710	27.84	20240805	1.89	N	355390	1000	41 억	88124	N	N	0	N	00	N
69	20240820	131144	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15130	550	2	3.77	248582120	16617	53.88	14560	15270	14560	18950	10210	14580	14959.51	2.12	7764	15613	15096	14823	14306	14033	14960	14170	42	4370	1000	10200	10	1	4152100	628	-6.33	4.24	12	0.40	-2390.00	3569.00	84900	20230906	-82.18	11710	20240805	29.21	52800	-71.34	20240122	11710	29.21	20240805	84900	-82.18	20230906	11710	29.21	20240805	1.89	N	355390	1000	41 억	88124	N	N	0	N	00	N
70	20240820	121135	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14950	370	2	2.54	174075670	11654	37.79	14560	15270	14560	18950	10210	14580	14936.99	2.12	5880	15613	15096	14823	14306	14033	14960	14170	42	4370	1000	10200	10	1	4152100	621	-6.26	4.19	12	0.28	-2390.00	3569.00	84900	20230906	-82.39	11710	20240805	27.67	52800	-71.69	20240122	11710	27.67	20240805	84900	-82.39	20230906	11710	27.67	20240805	1.89	N	355390	1000	41 억	88124	N	N	0	N	00	N
71	20240820	111134	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14880	300	2	2.06	125897650	8409	27.27	14560	15270	14560	18950	10210	14580	14971.77	2.12	3781	15613	15096	14823	14306	14033	14960	14170	42	4370	1000	10200	10	1	4152100	618	-6.23	4.17	12	0.20	-2390.00	3569.00	84900	20230906	-82.47	11710	20240805	27.07	52800	-71.82	20240122	11710	27.07	20240805	84900	-82.47	20230906	11710	27.07	20240805	1.89	N	355390	1000	41 억	88124	N	N	0	N	00	N
72	20240820	101130	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14920	340	2	2.33	93199380	6201	20.11	14560	15270	14560	18950	10210	14580	15029.73	2.12	3435	15613	15096	14823	14306	14033	14960	14170	42	4370	1000	10200	10	1	4152100	619	-6.24	4.18	12	0.15	-2390.00	3569.00	84900	20230906	-82.43	11710	20240805	27.41	52800	-71.74	20240122	11710	27.41	20240805	84900	-82.43	20230906	11710	27.41	20240805	1.89	N	355390	1000	41 억	88124	N	N	0	N	00	N
73	20240820	091134	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15130	550	2	3.77	23683240	1585	5.14	14560	15130	14560	18950	10210	14580	14942.11	2.12	1363	15613	15096	14823	14306	14033	14960	14170	42	4370	1000	10200	10	1	4152100	628	-6.33	4.24	12	0.04	-2390.00	3569.00	84900	20230906	-82.18	11710	20240805	29.21	52800	-71.34	20240122	11710	29.21	20240805	84900	-82.18	20230906	11710	29.21	20240805	1.89	N	355390	1000	41 억	88124	N	N	0	N	00	N
74	20240819	161122	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14580	-390	5	-2.61	453199700	30426	90.10	15100	15340	14550	19460	10480	14970	14895.38	2.06	2505	15976	15472	15126	14622	14276	15300	14450	42	4490	1000	10470	10	1	4152100	605	-6.10	4.09	12	0.73	-2390.00	3569.00	84900	20230906	-82.83	11710	20240805	24.51	52800	-72.39	20240122	11710	24.51	20240805	84900	-82.83	20230906	11710	24.51	20240805	1.91	N	355390	1000	41 억	85475	N	N	0	N	00	N
75	20240819	151133	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14680	-290	5	-1.94	429723780	28818	85.34	15100	15340	14570	19460	10480	14970	14911.64	2.06	2594	15976	15472	15126	14622	14276	15300	14450	42	4490	1000	10470	10	1	4152100	610	-6.14	4.11	12	0.69	-2390.00	3569.00	84900	20230906	-82.71	11710	20240805	25.36	52800	-72.20	20240122	11710	25.36	20240805	84900	-82.71	20230906	11710	25.36	20240805	1.91	N	355390	1000	41 억	85475	N	N	0	N	00	N
76	20240819	141132	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14700	-270	5	-1.80	381233870	25502	75.52	15100	15340	14680	19460	10480	14970	14949.18	2.06	1511	15976	15472	15126	14622	14276	15300	14450	42	4490	1000	10470	10	1	4152100	610	-6.15	4.12	12	0.61	-2390.00	3569.00	84900	20230906	-82.69	11710	20240805	25.53	52800	-72.16	20240122	11710	25.53	20240805	84900	-82.69	20230906	11710	25.53	20240805	1.91	N	355390	1000	41 억	85475	N	N	0	N	00	N
77	20240819	131129	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14800	-170	5	-1.14	324814190	21676	64.19	15100	15340	14760	19460	10480	14970	14984.97	2.06	1530	15976	15472	15126	14622	14276	15300	14450	42	4490	1000	10470	10	1	4152100	615	-6.19	4.15	12	0.52	-2390.00	3569.00	84900	20230906	-82.57	11710	20240805	26.39	52800	-71.97	20240122	11710	26.39	20240805	84900	-82.57	20230906	11710	26.39	20240805	1.91	N	355390	1000	41 억	85475	N	N	0	N	00	N
78	20240819	121127	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14880	-90	5	-0.60	289684310	19305	57.17	15100	15340	14760	19460	10480	14970	15005.66	2.06	2278	15976	15472	15126	14622	14276	15300	14450	42	4490	1000	10470	10	1	4152100	618	-6.23	4.17	12	0.46	-2390.00	3569.00	84900	20230906	-82.47	11710	20240805	27.07	52800	-71.82	20240122	11710	27.07	20240805	84900	-82.47	20230906	11710	27.07	20240805	1.91	N	355390	1000	41 억	85475	N	N	0	N	00	N
79	20240819	111130	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14970	0	3	0.00	275648420	18361	54.37	15100	15340	14760	19460	10480	14970	15012.71	2.06	2927	15976	15472	15126	14622	14276	15300	14450	42	4490	1000	10470	10	1	4152100	622	-6.26	4.19	12	0.44	-2390.00	3569.00	84900	20230906	-82.37	11710	20240805	27.84	52800	-71.65	20240122	11710	27.84	20240805	84900	-82.37	20230906	11710	27.84	20240805	1.91	N	355390	1000	41 억	85475	N	N	0	N	00	N
80	20240819	101128	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14990	20	2	0.13	170054270	11246	33.30	15100	15340	14870	19460	10480	14970	15121.31	2.06	1434	15976	15472	15126	14622	14276	15300	14450	42	4490	1000	10470	10	1	4152100	622	-6.27	4.20	12	0.27	-2390.00	3569.00	84900	20230906	-82.34	11710	20240805	28.01	52800	-71.61	20240122	11710	28.01	20240805	84900	-82.34	20230906	11710	28.01	20240805	1.91	N	355390	1000	41 억	85475	N	N	0	N	00	N
81	20240819	091126	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14990	20	2	0.13	25819630	1719	5.09	15100	15190	14870	19460	10480	14970	15020.15	2.06	-822	15976	15472	15126	14622	14276	15300	14450	42	4490	1000	10470	10	1	4152100	622	-6.27	4.20	12	0.04	-2390.00	3569.00	84900	20230906	-82.34	11710	20240805	28.01	52800	-71.61	20240122	11710	28.01	20240805	84900	-82.34	20230906	11710	28.01	20240805	1.91	N	355390	1000	41 억	85475	N	N	0	N	00	N
82	20240816	161118	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14970	-540	5	-3.48	499947930	33191	110.40	15620	15630	14780	20150	10860	15510	15063.60	2.01	1813	16970	16240	15800	15070	14630	16020	14850	42	4640	1000	10850	10	1	4152100	622	-6.26	4.19	12	0.80	-2390.00	3569.00	84900	20230906	-82.37	11710	20240805	27.84	52800	-71.65	20240122	11710	27.84	20240805	84900	-82.37	20230906	11710	27.84	20240805	1.90	N	355390	1000	41 억	83624	N	N	9	N	00	N
83	20240816	151125	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14920	-590	5	-3.80	446105420	29574	98.37	15620	15630	14780	20150	10860	15510	15084.38	2.01	2022	16970	16240	15800	15070	14630	16020	14850	42	4640	1000	10850	10	1	4152100	619	-6.24	4.18	12	0.71	-2390.00	3569.00	84900	20230906	-82.43	11710	20240805	27.41	52800	-71.74	20240122	11710	27.41	20240805	84900	-82.43	20230906	11710	27.41	20240805	1.90	N	355390	1000	41 억	83624	N	N	9	N	00	N
84	20240816	141128	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14910	-600	5	-3.87	384883470	25467	84.71	15620	15630	14780	20150	10860	15510	15113.03	2.01	2021	16970	16240	15800	15070	14630	16020	14850	42	4640	1000	10850	10	1	4152100	619	-6.24	4.18	12	0.61	-2390.00	3569.00	84900	20230906	-82.44	11710	20240805	27.33	52800	-71.76	20240122	11710	27.33	20240805	84900	-82.44	20230906	11710	27.33	20240805	1.90	N	355390	1000	41 억	83624	N	N	9	N	00	N
85	20240816	131129	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14980	-530	5	-3.42	328477610	21666	72.07	15620	15630	14850	20150	10860	15510	15160.97	2.01	1786	16970	16240	15800	15070	14630	16020	14850	42	4640	1000	10850	10	1	4152100	622	-6.27	4.20	12	0.52	-2390.00	3569.00	84900	20230906	-82.36	11710	20240805	27.92	52800	-71.63	20240122	11710	27.92	20240805	84900	-82.36	20230906	11710	27.92	20240805	1.90	N	355390	1000	41 억	83624	N	N	9	N	00	N
86	20240816	121123	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15000	-510	5	-3.29	296849750	19548	65.02	15620	15630	15000	20150	10860	15510	15185.68	2.01	2045	16970	16240	15800	15070	14630	16020	14850	42	4640	1000	10850	10	1	4152100	623	-6.28	4.20	12	0.47	-2390.00	3569.00	84900	20230906	-82.33	11710	20240805	28.10	52800	-71.59	20240122	11710	28.10	20240805	84900	-82.33	20230906	11710	28.10	20240805	1.90	N	355390	1000	41 억	83624	N	N	9	N	00	N
87	20240816	111127	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15170	-340	5	-2.19	221109500	14529	48.33	15620	15630	15070	20150	10860	15510	15218.49	2.01	2349	16970	16240	15800	15070	14630	16020	14850	42	4640	1000	10850	10	1	4152100	630	-6.35	4.25	12	0.35	-2390.00	3569.00	84900	20230906	-82.13	11710	20240805	29.55	52800	-71.27	20240122	11710	29.55	20240805	84900	-82.13	20230906	11710	29.55	20240805	1.90	N	355390	1000	41 억	83624	N	N	9	N	00	N
88	20240816	101122	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15240	-270	5	-1.74	169545590	11133	37.03	15620	15630	15070	20150	10860	15510	15229.10	2.01	2353	16970	16240	15800	15070	14630	16020	14850	42	4640	1000	10850	10	1	4152100	633	-6.38	4.27	12	0.27	-2390.00	3569.00	84900	20230906	-82.05	11710	20240805	30.15	52800	-71.14	20240122	11710	30.15	20240805	84900	-82.05	20230906	11710	30.15	20240805	1.90	N	355390	1000	41 억	83624	N	N	9	N	00	N
89	20240816	091126	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15470	-40	5	-0.26	30790180	1991	6.62	15620	15630	15350	20150	10860	15510	15464.68	2.01	479	16970	16240	15800	15070	14630	16020	14850	42	4640	1000	10850	10	1	4152100	642	-6.47	4.33	12	0.05	-2390.00	3569.00	84900	20230906	-81.78	11710	20240805	32.11	52800	-70.70	20240122	11710	32.11	20240805	84900	-81.78	20230906	11710	32.11	20240805	1.90	N	355390	1000	41 억	83624	N	N	9	N	00	N
90	20240814	161125	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15510	-490	5	-3.06	470185560	30021	68.97	16320	16530	15360	20800	11200	16000	15661.89	2.06	-2160	16806	16402	15596	15192	14386	16605	15395	42	4800	1000	11200	10	1	4152100	644	-6.49	4.35	12	0.72	-2390.00	3569.00	84900	20230906	-81.73	11710	20240805	32.45	52800	-70.62	20240122	11710	32.45	20240805	84900	-81.73	20230906	11710	32.45	20240805	1.90	N	355390	1000	41 억	85571	N	N	9	N	01	N
91	20240814	151127	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15560	-440	5	-2.75	463240630	29573	67.94	16320	16530	15360	20800	11200	16000	15664.31	2.06	-2091	16806	16402	15596	15192	14386	16605	15395	42	4800	1000	11200	10	1	4152100	646	-6.51	4.36	12	0.71	-2390.00	3569.00	84900	20230906	-81.67	11710	20240805	32.88	52800	-70.53	20240122	11710	32.88	20240805	84900	-81.67	20230906	11710	32.88	20240805	1.90	N	355390	1000	41 억	85571	N	N	0	N	01	N
92	20240814	141133	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15500	-500	5	-3.12	410243990	26172	60.13	16320	16530	15360	20800	11200	16000	15674.92	2.06	-1695	16806	16402	15596	15192	14386	16605	15395	42	4800	1000	11200	10	1	4152100	644	-6.49	4.34	12	0.63	-2390.00	3569.00	84900	20230906	-81.74	11710	20240805	32.37	52800	-70.64	20240122	11710	32.37	20240805	84900	-81.74	20230906	11710	32.37	20240805	1.90	N	355390	1000	41 억	85571	N	N	0	N	01	N
93	20240814	131129	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15410	-590	5	-3.69	352925160	22458	51.59	16320	16530	15410	20800	11200	16000	15714.90	2.06	-1514	16806	16402	15596	15192	14386	16605	15395	42	4800	1000	11200	10	1	4152100	640	-6.45	4.32	12	0.54	-2390.00	3569.00	84900	20230906	-81.85	11710	20240805	31.60	52800	-70.81	20240122	11710	31.60	20240805	84900	-81.85	20230906	11710	31.60	20240805	1.90	N	355390	1000	41 억	85571	N	N	0	N	01	N
94	20240814	121122	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15570	-430	5	-2.69	287166250	18213	41.84	16320	16530	15410	20800	11200	16000	15767.10	2.06	261	16806	16402	15596	15192	14386	16605	15395	42	4800	1000	11200	10	1	4152100	646	-6.51	4.36	12	0.44	-2390.00	3569.00	84900	20230906	-81.66	11710	20240805	32.96	52800	-70.51	20240122	11710	32.96	20240805	84900	-81.66	20230906	11710	32.96	20240805	1.90	N	355390	1000	41 억	85571	N	N	0	N	01	N
95	20240814	111118	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15660	-340	5	-2.12	258951720	16411	37.70	16320	16530	15410	20800	11200	16000	15779.16	2.06	515	16806	16402	15596	15192	14386	16605	15395	42	4800	1000	11200	10	1	4152100	650	-6.55	4.39	12	0.40	-2390.00	3569.00	84900	20230906	-81.55	11710	20240805	33.73	52800	-70.34	20240122	11710	33.73	20240805	84900	-81.55	20230906	11710	33.73	20240805	1.90	N	355390	1000	41 억	85571	N	N	0	N	01	N
96	20240814	101114	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15500	-500	5	-3.12	217564040	13762	31.62	16320	16530	15410	20800	11200	16000	15809.04	2.06	145	16806	16402	15596	15192	14386	16605	15395	42	4800	1000	11200	10	1	4152100	644	-6.49	4.34	12	0.33	-2390.00	3569.00	84900	20230906	-81.74	11710	20240805	32.37	52800	-70.64	20240122	11710	32.37	20240805	84900	-81.74	20230906	11710	32.37	20240805	1.90	N	355390	1000	41 억	85571	N	N	0	N	01	N
97	20240814	091150	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16100	100	2	0.62	65902900	4047	9.30	16320	16530	16100	20800	11200	16000	16284.38	2.06	-481	16806	16402	15596	15192	14386	16605	15395	42	4800	1000	11200	10	1	4152100	668	-6.74	4.51	12	0.10	-2390.00	3569.00	84900	20230906	-81.04	11710	20240805	37.49	52800	-69.51	20240122	11710	37.49	20240805	84900	-81.04	20230906	11710	37.49	20240805	1.90	N	355390	1000	41 억	85571	N	N	0	N	01	N
98	20240813	161109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16000	910	2	6.03	679089300	43490	140.02	15400	16000	14790	19610	10570	15090	15614.50	2.17	-4078	15870	15480	14910	14520	13950	15675	14715	42	4520	1000	10560	10	1	4152100	664	-6.69	4.48	12	1.05	-2390.00	3569.00	84900	20230906	-81.15	11710	20240805	36.64	52800	-69.70	20240122	11710	36.64	20240805	84900	-81.15	20230906	11710	36.64	20240805	1.98	N	355390	1000	41 억	90148	N	N	0	N	00	N
99	20240813	151117	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15900	810	2	5.37	631996030	40536	130.51	15400	15970	14790	19610	10570	15090	15590.98	2.17	-5475	15870	15480	14910	14520	13950	15675	14715	42	4520	1000	10560	10	1	4152100	660	-6.65	4.46	12	0.98	-2390.00	3569.00	84900	20230906	-81.27	11710	20240805	35.78	52800	-69.89	20240122	11710	35.78	20240805	84900	-81.27	20230906	11710	35.78	20240805	1.98	N	355390	1000	41 억	90148	N	N	0	N	00	N
100	20240813	141113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15610	520	2	3.45	514533990	33124	106.65	15400	15970	14790	19610	10570	15090	15533.57	2.17	-8785	15870	15480	14910	14520	13950	15675	14715	42	4520	1000	10560	10	1	4152100	648	-6.53	4.37	12	0.80	-2390.00	3569.00	84900	20230906	-81.61	11710	20240805	33.30	52800	-70.44	20240122	11710	33.30	20240805	84900	-81.61	20230906	11710	33.30	20240805	1.98	N	355390	1000	41 억	90148	N	N	0	N	00	N
101	20240813	131113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15640	550	2	3.64	409496880	26434	85.11	15400	15970	14790	19610	10570	15090	15491.29	2.17	-4461	15870	15480	14910	14520	13950	15675	14715	42	4520	1000	10560	10	1	4152100	649	-6.54	4.38	12	0.64	-2390.00	3569.00	84900	20230906	-81.58	11710	20240805	33.56	52800	-70.38	20240122	11710	33.56	20240805	84900	-81.58	20230906	11710	33.56	20240805	1.98	N	355390	1000	41 억	90148	N	N	0	N	00	N
102	20240813	121109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15800	710	2	4.71	377176670	24380	78.49	15400	15970	14790	19610	10570	15090	15470.74	2.17	-4039	15870	15480	14910	14520	13950	15675	14715	42	4520	1000	10560	10	1	4152100	656	-6.61	4.43	12	0.59	-2390.00	3569.00	84900	20230906	-81.39	11710	20240805	34.93	52800	-70.08	20240122	11710	34.93	20240805	84900	-81.39	20230906	11710	34.93	20240805	1.98	N	355390	1000	41 억	90148	N	N	0	N	00	N
103	20240813	111107	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15730	640	2	4.24	182145970	12026	38.72	15400	15850	14790	19610	10570	15090	15146.01	2.17	-1752	15870	15480	14910	14520	13950	15675	14715	42	4520	1000	10560	10	1	4152100	653	-6.58	4.41	12	0.29	-2390.00	3569.00	84900	20230906	-81.47	11710	20240805	34.33	52800	-70.21	20240122	11710	34.33	20240805	84900	-81.47	20230906	11710	34.33	20240805	1.98	N	355390	1000	41 억	90148	N	N	0	N	00	N
104	20240813	101106	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14940	-150	5	-0.99	90571990	6072	19.55	15400	15400	14790	19610	10570	15090	14916.34	2.17	-2393	15870	15480	14910	14520	13950	15675	14715	42	4520	1000	10560	10	1	4152100	620	-6.25	4.19	12	0.15	-2390.00	3569.00	84900	20230906	-82.40	11710	20240805	27.58	52800	-71.70	20240122	11710	27.58	20240805	84900	-82.40	20230906	11710	27.58	20240805	1.98	N	355390	1000	41 억	90148	N	N	0	N	00	N
105	20240813	091112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14810	-280	5	-1.86	21945720	1464	4.71	15400	15400	14810	19610	10570	15090	14990.25	2.17	-597	15870	15480	14910	14520	13950	15675	14715	42	4520	1000	10560	10	1	4152100	615	-6.20	4.15	12	0.04	-2390.00	3569.00	84900	20230906	-82.56	11710	20240805	26.47	52800	-71.95	20240122	11710	26.47	20240805	84900	-82.56	20230906	11710	26.47	20240805	1.98	N	355390	1000	41 억	90148	N	N	0	N	00	N
106	20240812	161056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15090	590	2	4.07	460257620	31002	42.45	14370	15300	14340	18850	10150	14500	14846.11	2.26	-3631	15993	15246	14243	13496	12493	15620	13870	42	4350	1000	10150	10	1	4152100	627	-6.31	4.23	12	0.75	-2390.00	3569.00	84900	20230906	-82.23	11710	20240805	28.86	52800	-71.42	20240122	11710	28.86	20240805	84900	-82.23	20230906	11710	28.86	20240805	1.97	N	355390	1000	41 억	93783	N	N	0	N	00	N
107	20240812	151101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15120	620	2	4.28	431503240	29092	39.83	14370	15300	14340	18850	10150	14500	14832.50	2.26	-3867	15993	15246	14243	13496	12493	15620	13870	42	4350	1000	10150	10	1	4152100	628	-6.33	4.24	12	0.70	-2390.00	3569.00	84900	20230906	-82.19	11710	20240805	29.12	52800	-71.36	20240122	11710	29.12	20240805	84900	-82.19	20230906	11710	29.12	20240805	1.97	N	355390	1000	41 억	93783	N	N	0	N	00	N
108	20240812	141100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14860	360	2	2.48	382830820	25836	35.38	14370	15300	14340	18850	10150	14500	14817.88	2.26	-4003	15993	15246	14243	13496	12493	15620	13870	42	4350	1000	10150	10	1	4152100	617	-6.22	4.16	12	0.62	-2390.00	3569.00	84900	20230906	-82.50	11710	20240805	26.90	52800	-71.86	20240122	11710	26.90	20240805	84900	-82.50	20230906	11710	26.90	20240805	1.97	N	355390	1000	41 억	93783	N	N	0	N	00	N
109	20240812	131055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14890	390	2	2.69	374723320	25289	34.63	14370	15300	14340	18850	10150	14500	14817.79	2.26	-4155	15993	15246	14243	13496	12493	15620	13870	42	4350	1000	10150	10	1	4152100	618	-6.23	4.17	12	0.61	-2390.00	3569.00	84900	20230906	-82.46	11710	20240805	27.16	52800	-71.80	20240122	11710	27.16	20240805	84900	-82.46	20230906	11710	27.16	20240805	1.97	N	355390	1000	41 억	93783	N	N	0	N	00	N
110	20240812	121057	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14820	320	2	2.21	331757660	22388	30.65	14370	15300	14340	18850	10150	14500	14818.72	2.26	-3935	15993	15246	14243	13496	12493	15620	13870	42	4350	1000	10150	10	1	4152100	615	-6.20	4.15	12	0.54	-2390.00	3569.00	84900	20230906	-82.54	11710	20240805	26.56	52800	-71.93	20240122	11710	26.56	20240805	84900	-82.54	20230906	11710	26.56	20240805	1.97	N	355390	1000	41 억	93783	N	N	0	N	00	N
111	20240812	111100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14850	350	2	2.41	308795330	20842	28.54	14370	15300	14340	18850	10150	14500	14816.19	2.26	-3494	15993	15246	14243	13496	12493	15620	13870	42	4350	1000	10150	10	1	4152100	617	-6.21	4.16	12	0.50	-2390.00	3569.00	84900	20230906	-82.51	11710	20240805	26.81	52800	-71.88	20240122	11710	26.81	20240805	84900	-82.51	20230906	11710	26.81	20240805	1.97	N	355390	1000	41 억	93783	N	N	0	N	00	N
112	20240812	101047	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14850	350	2	2.41	160040450	10878	14.89	14370	15300	14340	18850	10150	14500	14712.54	2.26	-1506	15993	15246	14243	13496	12493	15620	13870	42	4350	1000	10150	10	1	4152100	617	-6.21	4.16	12	0.26	-2390.00	3569.00	84900	20230906	-82.51	11710	20240805	26.81	52800	-71.88	20240122	11710	26.81	20240805	84900	-82.51	20230906	11710	26.81	20240805	1.97	N	355390	1000	41 억	93783	N	N	0	N	00	N
113	20240812	091047	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14570	70	2	0.48	28301250	1962	2.69	14370	14950	14340	18850	10150	14500	14424.23	2.26	314	15993	15246	14243	13496	12493	15620	13870	42	4350	1000	10150	10	1	4152100	605	-6.10	4.08	12	0.05	-2390.00	3569.00	84900	20230906	-82.84	11710	20240805	24.42	52800	-72.41	20240122	11710	24.42	20240805	84900	-82.84	20230906	11710	24.42	20240805	1.97	N	355390	1000	41 억	93783	N	N	0	N	00	N
114	20240809	161040	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14500	1370	2	10.43	1049118210	72851	223.92	13240	14990	13240	17060	9200	13130	14400.80	1.97	12152	14330	13730	13400	12800	12470	13565	12635	42	3930	1000	9190	10	1	4152100	602	-6.07	4.06	12	1.75	-2390.00	3569.00	84900	20230906	-82.92	11710	20240805	23.83	52800	-72.54	20240122	11710	23.83	20240805	84900	-82.92	20230906	11710	23.83	20240805	2.25	N	355390	1000	41 억	81604	N	N	0	N	00	N
115	20240809	151106	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14330	1200	2	9.14	1017206140	70635	217.11	13240	14990	13240	17060	9200	13130	14400.88	1.97	11274	14330	13730	13400	12800	12470	13565	12635	42	3930	1000	9190	10	1	4152100	595	-6.00	4.02	12	1.70	-2390.00	3569.00	84900	20230906	-83.12	11710	20240805	22.37	52800	-72.86	20240122	11710	22.37	20240805	84900	-83.12	20230906	11710	22.37	20240805	2.25	N	355390	1000	41 억	81604	N	N	0	N	00	N
116	20240809	141112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14350	1220	2	9.29	952704000	66149	203.32	13240	14990	13240	17060	9200	13130	14402.39	1.97	9824	14330	13730	13400	12800	12470	13565	12635	42	3930	1000	9190	10	1	4152100	596	-6.00	4.02	12	1.59	-2390.00	3569.00	84900	20230906	-83.10	11710	20240805	22.54	52800	-72.82	20240122	11710	22.54	20240805	84900	-83.10	20230906	11710	22.54	20240805	2.25	N	355390	1000	41 억	81604	N	N	0	N	00	N
117	20240809	131101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14500	1370	2	10.43	911168340	63265	194.46	13240	14990	13240	17060	9200	13130	14402.41	1.97	9152	14330	13730	13400	12800	12470	13565	12635	42	3930	1000	9190	10	1	4152100	602	-6.07	4.06	12	1.52	-2390.00	3569.00	84900	20230906	-82.92	11710	20240805	23.83	52800	-72.54	20240122	11710	23.83	20240805	84900	-82.92	20230906	11710	23.83	20240805	2.25	N	355390	1000	41 억	81604	N	N	0	N	00	N
118	20240809	121102	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14510	1380	2	10.51	881630740	61228	188.20	13240	14990	13240	17060	9200	13130	14399.14	1.97	8614	14330	13730	13400	12800	12470	13565	12635	42	3930	1000	9190	10	1	4152100	602	-6.07	4.07	12	1.47	-2390.00	3569.00	84900	20230906	-82.91	11710	20240805	23.91	52800	-72.52	20240122	11710	23.91	20240805	84900	-82.91	20230906	11710	23.91	20240805	2.25	N	355390	1000	41 억	81604	N	N	0	N	00	N
119	20240809	111054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14180	1050	2	8.00	783926730	54512	167.55	13240	14990	13240	17060	9200	13130	14380.81	1.97	8627	14330	13730	13400	12800	12470	13565	12635	42	3930	1000	9190	10	1	4152100	589	-5.93	3.97	12	1.31	-2390.00	3569.00	84900	20230906	-83.30	11710	20240805	21.09	52800	-73.14	20240122	11710	21.09	20240805	84900	-83.30	20230906	11710	21.09	20240805	2.25	N	355390	1000	41 억	81604	N	N	0	N	00	N
120	20240809	101100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14630	1500	2	11.42	651767770	45348	139.39	13240	14990	13240	17060	9200	13130	14372.58	1.97	6430	14330	13730	13400	12800	12470	13565	12635	42	3930	1000	9190	10	1	4152100	607	-6.12	4.10	12	1.09	-2390.00	3569.00	84900	20230906	-82.77	11710	20240805	24.94	52800	-72.29	20240122	11710	24.94	20240805	84900	-82.77	20230906	11710	24.94	20240805	2.25	N	355390	1000	41 억	81604	N	N	0	N	00	N
121	20240809	091059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13880	750	2	5.71	76780610	5581	17.15	13240	13990	13240	17060	9200	13130	13757.50	1.97	2447	14330	13730	13400	12800	12470	13565	12635	42	3930	1000	9190	10	1	4152100	576	-5.81	3.89	12	0.13	-2390.00	3569.00	84900	20230906	-83.65	11710	20240805	18.53	52800	-73.71	20240122	11710	18.53	20240805	84900	-83.65	20230906	11710	18.53	20240805	2.25	N	355390	1000	41 억	81604	N	N	0	N	00	N
122	20240808	161037	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13130	-830	5	-5.95	434749400	32359	77.03	13560	14000	13070	18140	9780	13960	13437.01	1.89	3296	14893	14426	14073	13606	13253	14250	13430	42	4180	1000	9770	10	1	4152100	545	-5.49	3.68	12	0.78	-2390.00	3569.00	84900	20230906	-84.53	11710	20240805	12.13	52800	-75.13	20240122	11710	12.13	20240805	84900	-84.53	20230906	11710	12.13	20240805	2.23	N	355390	1000	41 억	78316	N	N	0	N	00	N
123	20240808	151053	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13180	-780	5	-5.59	400215300	29736	70.78	13560	14000	13160	18140	9780	13960	13458.93	1.89	3340	14893	14426	14073	13606	13253	14250	13430	42	4180	1000	9770	10	1	4152100	547	-5.51	3.69	12	0.72	-2390.00	3569.00	84900	20230906	-84.48	11710	20240805	12.55	52800	-75.04	20240122	11710	12.55	20240805	84900	-84.48	20230906	11710	12.55	20240805	2.23	N	355390	1000	41 억	78316	N	N	0	N	00	N
124	20240808	141054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13560	-400	5	-2.87	329685590	24439	58.17	13560	14000	13210	18140	9780	13960	13490.12	1.89	3978	14893	14426	14073	13606	13253	14250	13430	42	4180	1000	9770	10	1	4152100	563	-5.67	3.80	12	0.59	-2390.00	3569.00	84900	20230906	-84.03	11710	20240805	15.80	52800	-74.32	20240122	11710	15.80	20240805	84900	-84.03	20230906	11710	15.80	20240805	2.23	N	355390	1000	41 억	78316	N	N	0	N	00	N
125	20240808	131050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13610	-350	5	-2.51	290469490	21528	51.24	13560	14000	13210	18140	9780	13960	13492.62	1.89	4412	14893	14426	14073	13606	13253	14250	13430	42	4180	1000	9770	10	1	4152100	565	-5.69	3.81	12	0.52	-2390.00	3569.00	84900	20230906	-83.97	11710	20240805	16.23	52800	-74.22	20240122	11710	16.23	20240805	84900	-83.97	20230906	11710	16.23	20240805	2.23	N	355390	1000	41 억	78316	N	N	0	N	00	N
126	20240808	121055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13590	-370	5	-2.65	275530940	20428	48.63	13560	14000	13210	18140	9780	13960	13487.88	1.89	4426	14893	14426	14073	13606	13253	14250	13430	42	4180	1000	9770	10	1	4152100	564	-5.69	3.81	12	0.49	-2390.00	3569.00	84900	20230906	-83.99	11710	20240805	16.05	52800	-74.26	20240122	11710	16.05	20240805	84900	-83.99	20230906	11710	16.05	20240805	2.23	N	355390	1000	41 억	78316	N	N	0	N	00	N
127	20240808	111051	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13620	-340	5	-2.44	255915600	18972	45.16	13560	14000	13210	18140	9780	13960	13489.10	1.89	4243	14893	14426	14073	13606	13253	14250	13430	42	4180	1000	9770	10	1	4152100	566	-5.70	3.82	12	0.46	-2390.00	3569.00	84900	20230906	-83.96	11710	20240805	16.31	52800	-74.20	20240122	11710	16.31	20240805	84900	-83.96	20230906	11710	16.31	20240805	2.23	N	355390	1000	41 억	78316	N	N	0	N	00	N
128	20240808	101045	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13400	-560	5	-4.01	170929330	12613	30.02	13560	14000	13310	18140	9780	13960	13551.81	1.89	2357	14893	14426	14073	13606	13253	14250	13430	42	4180	1000	9770	10	1	4152100	556	-5.61	3.75	12	0.30	-2390.00	3569.00	84900	20230906	-84.22	11710	20240805	14.43	52800	-74.62	20240122	11710	14.43	20240805	84900	-84.22	20230906	11710	14.43	20240805	2.23	N	355390	1000	41 억	78316	N	N	0	N	00	N
129	20240808	091041	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14000	40	2	0.29	19582070	1418	3.38	13560	14000	13560	18140	9780	13960	13809.53	1.89	-202	14893	14426	14073	13606	13253	14250	13430	42	4180	1000	9770	10	1	4152100	581	-5.86	3.92	12	0.03	-2390.00	3569.00	84900	20230906	-83.51	11710	20240805	19.56	52800	-73.48	20240122	11710	19.56	20240805	84900	-83.51	20230906	11710	19.56	20240805	2.23	N	355390	1000	41 억	78316	N	N	0	N	00	N
130	20240807	161026	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13960	-440	5	-3.06	595189570	41845	16.47	14410	14540	13720	18720	10080	14400	14223.49	1.95	-3115	17306	15852	13886	12432	10466	16580	13160	42	4320	1000	10080	10	1	4152100	580	-5.84	3.91	12	1.01	-2390.00	3569.00	84900	20230906	-83.56	11710	20240805	19.21	52800	-73.56	20240122	11710	19.21	20240805	84900	-83.56	20230906	11710	19.21	20240805	2.58	N	355390	1000	41 억	81084	N	N	0	N	00	N
131	20240807	151040	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14000	-400	5	-2.78	512784090	36063	14.20	14410	14540	13720	18720	10080	14400	14218.89	1.95	-2346	17306	15852	13886	12432	10466	16580	13160	42	4320	1000	10080	10	1	4152100	581	-5.86	3.92	12	0.87	-2390.00	3569.00	84900	20230906	-83.51	11710	20240805	19.56	52800	-73.48	20240122	11710	19.56	20240805	84900	-83.51	20230906	11710	19.56	20240805	2.58	N	355390	1000	41 억	81084	N	N	0	N	00	N
132	20240807	141045	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14180	-220	5	-1.53	454063450	31902	12.56	14410	14540	13720	18720	10080	14400	14232.84	1.95	-1082	17306	15852	13886	12432	10466	16580	13160	42	4320	1000	10080	10	1	4152100	589	-5.93	3.97	12	0.77	-2390.00	3569.00	84900	20230906	-83.30	11710	20240805	21.09	52800	-73.14	20240122	11710	21.09	20240805	84900	-83.30	20230906	11710	21.09	20240805	2.58	N	355390	1000	41 억	81084	N	N	0	N	00	N
133	20240807	131039	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14180	-220	5	-1.53	421955270	29626	11.66	14410	14540	13720	18720	10080	14400	14242.50	1.95	-678	17306	15852	13886	12432	10466	16580	13160	42	4320	1000	10080	10	1	4152100	589	-5.93	3.97	12	0.71	-2390.00	3569.00	84900	20230906	-83.30	11710	20240805	21.09	52800	-73.14	20240122	11710	21.09	20240805	84900	-83.30	20230906	11710	21.09	20240805	2.58	N	355390	1000	41 억	81084	N	N	0	N	00	N
134	20240807	121042	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14350	-50	5	-0.35	361316710	25387	9.99	14410	14540	13720	18720	10080	14400	14232.05	1.95	-810	17306	15852	13886	12432	10466	16580	13160	42	4320	1000	10080	10	1	4152100	596	-6.00	4.02	12	0.61	-2390.00	3569.00	84900	20230906	-83.10	11710	20240805	22.54	52800	-72.82	20240122	11710	22.54	20240805	84900	-83.10	20230906	11710	22.54	20240805	2.58	N	355390	1000	41 억	81084	N	N	0	N	00	N
135	20240807	111040	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14370	-30	5	-0.21	267077930	18867	7.43	14410	14490	13720	18720	10080	14400	14155.24	1.95	-3737	17306	15852	13886	12432	10466	16580	13160	42	4320	1000	10080	10	1	4152100	597	-6.01	4.03	12	0.45	-2390.00	3569.00	84900	20230906	-83.07	11710	20240805	22.72	52800	-72.78	20240122	11710	22.72	20240805	84900	-83.07	20230906	11710	22.72	20240805	2.58	N	355390	1000	41 억	81084	N	N	0	N	00	N
136	20240807	101033	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14200	-200	5	-1.39	215965070	15290	6.02	14410	14490	13720	18720	10080	14400	14123.78	1.95	-3797	17306	15852	13886	12432	10466	16580	13160	42	4320	1000	10080	10	1	4152100	590	-5.94	3.98	12	0.37	-2390.00	3569.00	84900	20230906	-83.27	11710	20240805	21.26	52800	-73.11	20240122	11710	21.26	20240805	84900	-83.27	20230906	11710	21.26	20240805	2.58	N	355390	1000	41 억	81084	N	N	0	N	00	N
137	20240807	091107	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14280	-120	5	-0.83	72999910	5112	2.01	14410	14490	14110	18720	10080	14400	14279.04	1.95	-583	17306	15852	13886	12432	10466	16580	13160	42	4320	1000	10080	10	1	4152100	593	-5.97	4.00	12	0.12	-2390.00	3569.00	84900	20230906	-83.18	11710	20240805	21.95	52800	-72.95	20240122	11710	21.95	20240805	84900	-83.18	20230906	11710	21.95	20240805	2.58	N	355390	1000	41 억	81084	N	N	0	N	00	N
138	20240806	161021	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14400	2520	2	21.21	3613542650	253705	242.48	11920	15340	11920	15440	8320	11880	14242.84	1.90	1510	15980	13930	12820	10770	9660	13375	10215	42	3560	1000	8310	10	1	4152100	598	-6.03	4.03	12	6.11	-2390.00	3569.00	84900	20230906	-83.04	11710	20240805	22.97	52800	-72.73	20240122	11710	22.97	20240805	84900	-83.04	20230906	11710	22.97	20240805	2.64	N	355390	1000	41 억	79035	N	N	0	N	00	N
139	20240806	151036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14360	2480	2	20.88	3519302460	247141	236.21	11920	15340	11920	15440	8320	11880	14240.06	1.90	3143	15980	13930	12820	10770	9660	13375	10215	42	3560	1000	8310	10	1	4152100	596	-6.01	4.02	12	5.95	-2390.00	3569.00	84900	20230906	-83.09	11710	20240805	22.63	52800	-72.80	20240122	11710	22.63	20240805	84900	-83.09	20230906	11710	22.63	20240805	2.64	N	355390	1000	41 억	79035	N	N	0	N	00	N
140	20240806	141030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14400	2520	2	21.21	3359163760	236061	225.62	11920	15340	11920	15440	8320	11880	14230.07	1.90	904	15980	13930	12820	10770	9660	13375	10215	42	3560	1000	8310	10	1	4152100	598	-6.03	4.03	12	5.69	-2390.00	3569.00	84900	20230906	-83.04	11710	20240805	22.97	52800	-72.73	20240122	11710	22.97	20240805	84900	-83.04	20230906	11710	22.97	20240805	2.64	N	355390	1000	41 억	79035	N	N	0	N	00	N
141	20240806	131035	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14510	2630	2	22.14	3254146620	228838	218.72	11920	15340	11920	15440	8320	11880	14220.31	1.90	2176	15980	13930	12820	10770	9660	13375	10215	42	3560	1000	8310	10	1	4152100	602	-6.07	4.07	12	5.51	-2390.00	3569.00	84900	20230906	-82.91	11710	20240805	23.91	52800	-72.52	20240122	11710	23.91	20240805	84900	-82.91	20230906	11710	23.91	20240805	2.64	N	355390	1000	41 억	79035	N	N	0	N	00	N
142	20240806	121037	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14330	2450	2	20.62	3155311620	221972	212.15	11920	15340	11920	15440	8320	11880	14214.91	1.90	223	15980	13930	12820	10770	9660	13375	10215	42	3560	1000	8310	10	1	4152100	595	-6.00	4.02	12	5.35	-2390.00	3569.00	84900	20230906	-83.12	11710	20240805	22.37	52800	-72.86	20240122	11710	22.37	20240805	84900	-83.12	20230906	11710	22.37	20240805	2.64	N	355390	1000	41 억	79035	N	N	0	N	00	N
143	20240806	111023	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14110	2230	2	18.77	3015924810	212176	202.79	11920	15340	11920	15440	8320	11880	14214.26	1.90	-2696	15980	13930	12820	10770	9660	13375	10215	42	3560	1000	8310	10	1	4152100	586	-5.90	3.95	12	5.11	-2390.00	3569.00	84900	20230906	-83.38	11710	20240805	20.50	52800	-73.28	20240122	11710	20.50	20240805	84900	-83.38	20230906	11710	20.50	20240805	2.64	N	355390	1000	41 억	79035	N	N	0	N	00	N
144	20240806	101024	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14750	2870	2	24.16	2346083560	166249	158.90	11920	15340	11920	15440	8320	11880	14111.87	1.90	-137	15980	13930	12820	10770	9660	13375	10215	42	3560	1000	8310	10	1	4152100	612	-6.17	4.13	12	4.00	-2390.00	3569.00	84900	20230906	-82.63	11710	20240805	25.96	52800	-72.06	20240122	11710	25.96	20240805	84900	-82.63	20230906	11710	25.96	20240805	2.64	N	355390	1000	41 억	79035	N	N	0	N	00	N
145	20240806	091031	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12300	420	2	3.54	104196300	8405	8.03	11920	12960	11920	15440	8320	11880	12396.94	1.90	1014	15980	13930	12820	10770	9660	13375	10215	42	3560	1000	8310	10	1	4152100	511	-5.15	3.45	12	0.20	-2390.00	3569.00	84900	20230906	-85.51	11710	20240805	5.04	52800	-76.70	20240122	11710	5.04	20240805	84900	-85.51	20230906	11710	5.04	20240805	2.64	N	355390	1000	41 억	79035	N	N	0	N	00	N
146	20240805	161007	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	11880	-3580	5	-23.16	1364404230	103154	471.97	14850	14870	11710	20050	10830	15460	13232.68	2.32	-17288	15926	15692	15266	15032	14606	15810	15150	42	4590	1000	10820	10	1	4152100	493	-4.97	3.33	12	2.48	-2390.00	3569.00	84900	20230906	-86.01	11710	20240805	1.45	52800	-77.50	20240122	11710	1.45	20240805	84900	-86.01	20230906	11710	1.45	20240805	2.73	N	355390	1000	41 억	96328	N	N	0	N	00	N
147	20240805	151026	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	12380	-3080	5	-19.92	1249882480	93657	428.52	14850	14870	11710	20050	10830	15460	13345.32	2.32	-17666	15926	15692	15266	15032	14606	15810	15150	42	4590	1000	10820	10	1	4152100	514	-5.18	3.47	12	2.26	-2390.00	3569.00	84900	20230906	-85.42	11710	20240805	5.72	52800	-76.55	20240122	11710	5.72	20240805	84900	-85.42	20230906	11710	5.72	20240805	2.73	N	355390	1000	41 억	96328	N	N	0	N	00	N
148	20240805	141026	58	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	13040	-2420	5	-15.65	791898950	57446	262.84	14850	14870	13020	20050	10830	15460	13785.10	2.32	-5806	15926	15692	15266	15032	14606	15810	15150	42	4590	1000	10820	10	1	4152100	541	-5.46	3.65	12	1.38	-2390.00	3569.00	84900	20230906	-84.64	13020	20240805	0.15	52800	-75.30	20240122	13020	0.15	20240805	84900	-84.64	20230906	13020	0.15	20240805	2.73	N	355390	1000	41 억	96328	N	N	0	N	00	N
149	20240805	131026	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	13020	-2440	5	-15.78	677643870	48700	222.82	14850	14870	13020	20050	10830	15460	13914.66	2.32	-7189	15926	15692	15266	15032	14606	15810	15150	42	4590	1000	10820	10	1	4152100	541	-5.45	3.65	12	1.17	-2390.00	3569.00	84900	20230906	-84.66	13020	20240805	0.00	52800	-75.34	20240122	13020	0.00	20240805	84900	-84.66	20230906	13020	0.00	20240805	2.73	N	355390	1000	41 억	96328	N	N	0	N	00	N
150	20240805	121020	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	13420	-2040	5	-13.20	498330680	35149	160.82	14850	14870	13400	20050	10830	15460	14177.66	2.32	-9366	15926	15692	15266	15032	14606	15810	15150	42	4590	1000	10820	10	1	4152100	557	-5.62	3.76	12	0.85	-2390.00	3569.00	84900	20230906	-84.19	13400	20240805	0.15	52800	-74.58	20240122	13400	0.15	20240805	84900	-84.19	20230906	13400	0.15	20240805	2.73	N	355390	1000	41 억	96328	N	N	0	N	00	N
151	20240805	111019	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	13830	-1630	5	-10.54	396641670	27717	126.82	14850	14870	13820	20050	10830	15460	14310.41	2.32	-8972	15926	15692	15266	15032	14606	15810	15150	42	4590	1000	10820	10	1	4152100	574	-5.79	3.88	12	0.67	-2390.00	3569.00	84900	20230906	-83.71	13820	20240805	0.07	52800	-73.81	20240122	13820	0.07	20240805	84900	-83.71	20230906	13820	0.07	20240805	2.73	N	355390	1000	41 억	96328	N	N	0	N	00	N
152	20240805	101015	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	14490	-970	5	-6.27	216490580	15014	68.70	14850	14870	14140	20050	10830	15460	14419.25	2.32	-4589	15926	15692	15266	15032	14606	15810	15150	42	4590	1000	10820	10	1	4152100	602	-6.06	4.06	12	0.36	-2390.00	3569.00	84900	20230906	-82.93	14140	20240805	2.48	52800	-72.56	20240122	14140	2.48	20240805	84900	-82.93	20230906	14140	2.48	20240805	2.73	N	355390	1000	41 억	96328	N	N	0	N	00	N
153	20240805	091009	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	14500	-960	5	-6.21	58920470	4033	18.45	14850	14870	14310	20050	10830	15460	14609.59	2.32	-1577	15926	15692	15266	15032	14606	15810	15150	42	4590	1000	10820	10	1	4152100	602	-6.07	4.06	12	0.10	-2390.00	3569.00	84900	20230906	-82.92	14310	20240805	1.33	52800	-72.54	20240122	14310	1.33	20240805	84900	-82.92	20230906	14310	1.33	20240805	2.73	N	355390	1000	41 억	96328	N	N	0	N	00	N
154	20240802	161001	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15460	-320	5	-2.03	327229850	21491	113.27	15120	15500	14840	20500	11050	15780	15226.37	2.43	-4485	16280	16030	15570	15320	14860	16155	15445	42	4720	1000	11040	10	1	4152100	642	-6.47	4.33	12	0.52	-2390.00	3569.00	84900	20230906	-81.79	14790	20240731	4.53	52800	-70.72	20240122	14790	4.53	20240731	84900	-81.79	20230906	14790	4.53	20240731	2.74	N	355390	1000	41 억	100929	N	N	53	N	00	N
155	20240802	151001	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15500	-280	5	-1.77	319985120	21020	110.79	15120	15500	14840	20500	11050	15780	15222.89	2.43	-4706	16280	16030	15570	15320	14860	16155	15445	42	4720	1000	11040	10	1	4152100	644	-6.49	4.34	12	0.51	-2390.00	3569.00	84900	20230906	-81.74	14790	20240731	4.80	52800	-70.64	20240122	14790	4.80	20240731	84900	-81.74	20230906	14790	4.80	20240731	2.74	N	355390	1000	41 억	100929	N	N	53	N	00	N
156	20240802	141004	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15440	-340	5	-2.15	247062550	16294	85.88	15120	15440	14840	20500	11050	15780	15162.79	2.43	-4511	16280	16030	15570	15320	14860	16155	15445	42	4720	1000	11040	10	1	4152100	641	-6.46	4.33	12	0.39	-2390.00	3569.00	84900	20230906	-81.81	14790	20240731	4.39	52800	-70.76	20240122	14790	4.39	20240731	84900	-81.81	20230906	14790	4.39	20240731	2.74	N	355390	1000	41 억	100929	N	N	53	N	00	N
157	20240802	131003	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15380	-400	5	-2.53	174063620	11541	60.83	15120	15380	14840	20500	11050	15780	15082.20	2.43	-4105	16280	16030	15570	15320	14860	16155	15445	42	4720	1000	11040	10	1	4152100	639	-6.44	4.31	12	0.28	-2390.00	3569.00	84900	20230906	-81.88	14790	20240731	3.99	52800	-70.87	20240122	14790	3.99	20240731	84900	-81.88	20230906	14790	3.99	20240731	2.74	N	355390	1000	41 억	100929	N	N	53	N	00	N
158	20240802	121002	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15270	-510	5	-3.23	155317180	10312	54.35	15120	15290	14840	20500	11050	15780	15061.79	2.43	-3980	16280	16030	15570	15320	14860	16155	15445	42	4720	1000	11040	10	1	4152100	634	-6.39	4.28	12	0.25	-2390.00	3569.00	84900	20230906	-82.01	14790	20240731	3.25	52800	-71.08	20240122	14790	3.25	20240731	84900	-82.01	20230906	14790	3.25	20240731	2.74	N	355390	1000	41 억	100929	N	N	53	N	00	N
159	20240802	111002	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15120	-660	5	-4.18	135021320	8977	47.31	15120	15290	14840	20500	11050	15780	15040.81	2.43	-3531	16280	16030	15570	15320	14860	16155	15445	42	4720	1000	11040	10	1	4152100	628	-6.33	4.24	12	0.22	-2390.00	3569.00	84900	20230906	-82.19	14790	20240731	2.23	52800	-71.36	20240122	14790	2.23	20240731	84900	-82.19	20230906	14790	2.23	20240731	2.74	N	355390	1000	41 억	100929	N	N	53	N	00	N
160	20240802	100958	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15170	-610	5	-3.87	104587560	6966	36.72	15120	15290	14840	20500	11050	15780	15014.01	2.43	-3079	16280	16030	15570	15320	14860	16155	15445	42	4720	1000	11040	10	1	4152100	630	-6.35	4.25	12	0.17	-2390.00	3569.00	84900	20230906	-82.13	14790	20240731	2.57	52800	-71.27	20240122	14790	2.57	20240731	84900	-82.13	20230906	14790	2.57	20240731	2.74	N	355390	1000	41 억	100929	N	N	53	N	00	N
161	20240802	091004	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15130	-650	5	-4.12	21568590	1420	7.48	15120	15290	15120	20500	11050	15780	15189.15	2.43	-1169	16280	16030	15570	15320	14860	16155	15445	42	4720	1000	11040	10	1	4152100	628	-6.33	4.24	12	0.03	-2390.00	3569.00	84900	20230906	-82.18	14790	20240731	2.30	52800	-71.34	20240122	14790	2.30	20240731	84900	-82.18	20230906	14790	2.30	20240731	2.74	N	355390	1000	41 억	100929	N	N	53	N	00	N
162	20240801	160958	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15780	520	2	3.41	296403170	18933	68.81	15360	15820	15110	19830	10690	15260	15655.36	2.23	8263	16013	15636	15213	14836	14413	15425	14625	42	4570	1000	10680	10	1	4152100	655	-6.60	4.42	12	0.46	-2390.00	3569.00	84900	20230906	-81.41	14790	20240731	6.69	52800	-70.11	20240122	14790	6.69	20240731	84900	-81.41	20230906	14790	6.69	20240731	2.75	N	355390	1000	41 억	92579	N	N	53	N	00	N
163	20240801	151021	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15750	490	2	3.21	278629920	17805	64.71	15360	15820	15110	19830	10690	15260	15648.97	2.23	8141	16013	15636	15213	14836	14413	15425	14625	42	4570	1000	10680	10	1	4152100	654	-6.59	4.41	12	0.43	-2390.00	3569.00	84900	20230906	-81.45	14790	20240731	6.49	52800	-70.17	20240122	14790	6.49	20240731	84900	-81.45	20230906	14790	6.49	20240731	2.75	N	355390	1000	41 억	92579	N	N	0	N	00	N
164	20240801	141010	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15730	470	2	3.08	246706960	15778	57.34	15360	15820	15110	19830	10690	15260	15636.14	2.23	7341	16013	15636	15213	14836	14413	15425	14625	42	4570	1000	10680	10	1	4152100	653	-6.58	4.41	12	0.38	-2390.00	3569.00	84900	20230906	-81.47	14790	20240731	6.36	52800	-70.21	20240122	14790	6.36	20240731	84900	-81.47	20230906	14790	6.36	20240731	2.75	N	355390	1000	41 억	92579	N	N	0	N	00	N
165	20240801	131001	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15510	250	2	1.64	161887440	10390	37.76	15360	15780	15110	19830	10690	15260	15581.08	2.23	4631	16013	15636	15213	14836	14413	15425	14625	42	4570	1000	10680	10	1	4152100	644	-6.49	4.35	12	0.25	-2390.00	3569.00	84900	20230906	-81.73	14790	20240731	4.87	52800	-70.62	20240122	14790	4.87	20240731	84900	-81.73	20230906	14790	4.87	20240731	2.75	N	355390	1000	41 억	92579	N	N	0	N	00	N
166	20240801	121006	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15440	180	2	1.18	159316030	10224	37.16	15360	15780	15110	19830	10690	15260	15582.55	2.23	4596	16013	15636	15213	14836	14413	15425	14625	42	4570	1000	10680	10	1	4152100	641	-6.46	4.33	12	0.25	-2390.00	3569.00	84900	20230906	-81.81	14790	20240731	4.39	52800	-70.76	20240122	14790	4.39	20240731	84900	-81.81	20230906	14790	4.39	20240731	2.75	N	355390	1000	41 억	92579	N	N	0	N	00	N
167	20240801	111007	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15350	90	2	0.59	145653480	9337	33.93	15360	15780	15110	19830	10690	15260	15599.60	2.23	3818	16013	15636	15213	14836	14413	15425	14625	42	4570	1000	10680	10	1	4152100	637	-6.42	4.30	12	0.22	-2390.00	3569.00	84900	20230906	-81.92	14790	20240731	3.79	52800	-70.93	20240122	14790	3.79	20240731	84900	-81.92	20230906	14790	3.79	20240731	2.75	N	355390	1000	41 억	92579	N	N	0	N	00	N
168	20240801	101000	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15560	300	2	1.97	108254100	6937	25.21	15360	15750	15110	19830	10690	15260	15605.32	2.23	4642	16013	15636	15213	14836	14413	15425	14625	42	4570	1000	10680	10	1	4152100	646	-6.51	4.36	12	0.17	-2390.00	3569.00	84900	20230906	-81.67	14790	20240731	5.21	52800	-70.53	20240122	14790	5.21	20240731	84900	-81.67	20230906	14790	5.21	20240731	2.75	N	355390	1000	41 억	92579	N	N	0	N	00	N
169	20240801	090951	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15460	200	2	1.31	4556950	298	1.08	15360	15480	15110	19830	10690	15260	15291.78	2.23	97	16013	15636	15213	14836	14413	15425	14625	42	4570	1000	10680	10	1	4152100	642	-6.47	4.33	12	0.01	-2390.00	3569.00	84900	20230906	-81.79	14790	20240731	4.53	52800	-70.72	20240122	14790	4.53	20240731	84900	-81.79	20230906	14790	4.53	20240731	2.75	N	355390	1000	41 억	92579	N	N	0	N	00	N

75 KiB Raw Blame History

75 KiB

Raw Blame History