KissMeData/045340/price/prices-20240801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160505	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4715	-85	5	-1.77	91240390	19132	320.25	4795	4845	4715	6240	3360	4800	4768.99	1.95	-326	4943	4871	4798	4726	4653	4907	4762	43	1440	500	3260	5	1	8558040	404	10.67	1.85	12	0.22	442.00	2553.00	6520	20240402	-27.68	3790	20231020	24.41	6520	-27.68	20240402	4320	9.14	20240201	6520	-27.68	20240402	3790	24.41	20231020	1.14	N	045340	500	42 억	166951	N	N	N	N
3	20240830	150510	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4795	-5	5	-0.10	64561105	13504	226.05	4795	4845	4745	6240	3360	4800	4780.89	1.95	1593	4943	4871	4798	4726	4653	4907	4762	43	1440	500	3260	5	1	8558040	410	10.85	1.88	12	0.16	442.00	2553.00	6520	20240402	-26.46	3790	20231020	26.52	6520	-26.46	20240402	4320	11.00	20240201	6520	-26.46	20240402	3790	26.52	20231020	1.14	N	045340	500	42 억	166951	N	N	N	N
4	20240830	140509	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4820	20	2	0.42	25237385	5261	88.06	4795	4845	4760	6240	3360	4800	4797.07	1.95	-628	4943	4871	4798	4726	4653	4907	4762	43	1440	500	3260	5	1	8558040	412	10.90	1.89	12	0.06	442.00	2553.00	6520	20240402	-26.07	3790	20231020	27.18	6520	-26.07	20240402	4320	11.57	20240201	6520	-26.07	20240402	3790	27.18	20231020	1.14	N	045340	500	42 억	166951	N	N	N	N
5	20240830	130507	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4810	10	2	0.21	19377480	4044	67.69	4795	4845	4760	6240	3360	4800	4791.66	1.95	-630	4943	4871	4798	4726	4653	4907	4762	43	1440	500	3260	5	1	8558040	412	10.88	1.88	12	0.05	442.00	2553.00	6520	20240402	-26.23	3790	20231020	26.91	6520	-26.23	20240402	4320	11.34	20240201	6520	-26.23	20240402	3790	26.91	20231020	1.14	N	045340	500	42 억	166951	N	N	N	N
6	20240830	120510	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4810	10	2	0.21	18296185	3819	63.93	4795	4845	4760	6240	3360	4800	4790.83	1.95	-630	4943	4871	4798	4726	4653	4907	4762	43	1440	500	3260	5	1	8558040	412	10.88	1.88	12	0.04	442.00	2553.00	6520	20240402	-26.23	3790	20231020	26.91	6520	-26.23	20240402	4320	11.34	20240201	6520	-26.23	20240402	3790	26.91	20231020	1.14	N	045340	500	42 억	166951	N	N	N	N
7	20240830	110510	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4785	-15	5	-0.31	11704190	2448	40.98	4795	4845	4760	6240	3360	4800	4781.12	1.95	-389	4943	4871	4798	4726	4653	4907	4762	43	1440	500	3260	5	1	8558040	410	10.83	1.87	12	0.03	442.00	2553.00	6520	20240402	-26.61	3790	20231020	26.25	6520	-26.61	20240402	4320	10.76	20240201	6520	-26.61	20240402	3790	26.25	20231020	1.14	N	045340	500	42 억	166951	N	N	N	N
8	20240830	100512	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4780	-20	5	-0.42	6018295	1256	21.02	4795	4845	4765	6240	3360	4800	4791.64	1.95	-327	4943	4871	4798	4726	4653	4907	4762	43	1440	500	3260	5	1	8558040	409	10.81	1.87	12	0.01	442.00	2553.00	6520	20240402	-26.69	3790	20231020	26.12	6520	-26.69	20240402	4320	10.65	20240201	6520	-26.69	20240402	3790	26.12	20231020	1.14	N	045340	500	42 억	166951	N	N	N	N
9	20240830	090512	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4820	20	2	0.42	1580860	328	5.49	4795	4820	4795	6240	3360	4800	4819.70	1.95	-327	4943	4871	4798	4726	4653	4907	4762	43	1440	500	3260	5	1	8558040	412	10.90	1.89	12	0.00	442.00	2553.00	6520	20240402	-26.07	3790	20231020	27.18	6520	-26.07	20240402	4320	11.57	20240201	6520	-26.07	20240402	3790	27.18	20231020	1.14	N	045340	500	42 억	166951	N	N	N	N
10	20240829	160511	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4800	-20	5	-0.41	28389230	5974	86.63	4730	4870	4725	6260	3375	4820	4752.13	1.95	16	4933	4876	4838	4781	4743	4857	4762	43	1440	500	3270	5	1	8558040	411	10.86	1.88	12	0.07	442.00	2553.00	6520	20240402	-26.38	3790	20231020	26.65	6520	-26.38	20240402	4320	11.11	20240201	6520	-26.38	20240402	3790	26.65	20231020	1.09	N	045340	500	42 억	166881	N	N	N	N
11	20240829	150516	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4780	-40	5	-0.83	25396450	5347	77.54	4730	4870	4725	6260	3375	4820	4749.66	1.95	27	4933	4876	4838	4781	4743	4857	4762	43	1440	500	3270	5	1	8558040	409	10.81	1.87	12	0.06	442.00	2553.00	6520	20240402	-26.69	3790	20231020	26.12	6520	-26.69	20240402	4320	10.65	20240201	6520	-26.69	20240402	3790	26.12	20231020	1.09	N	045340	500	42 억	166881	N	N	N	N
12	20240829	140518	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4770	-50	5	-1.04	22521375	4744	68.79	4730	4870	4725	6260	3375	4820	4747.34	1.95	86	4933	4876	4838	4781	4743	4857	4762	43	1440	500	3270	5	1	8558040	408	10.79	1.87	12	0.06	442.00	2553.00	6520	20240402	-26.84	3790	20231020	25.86	6520	-26.84	20240402	4320	10.42	20240201	6520	-26.84	20240402	3790	25.86	20231020	1.09	N	045340	500	42 억	166881	N	N	N	N
13	20240829	130519	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4770	-50	5	-1.04	21665630	4564	66.18	4730	4870	4725	6260	3375	4820	4747.07	1.95	122	4933	4876	4838	4781	4743	4857	4762	43	1440	500	3270	5	1	8558040	408	10.79	1.87	12	0.05	442.00	2553.00	6520	20240402	-26.84	3790	20231020	25.86	6520	-26.84	20240402	4320	10.42	20240201	6520	-26.84	20240402	3790	25.86	20231020	1.09	N	045340	500	42 억	166881	N	N	N	N
14	20240829	120515	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4770	-50	5	-1.04	17697390	3729	54.07	4730	4870	4725	6260	3375	4820	4745.88	1.95	437	4933	4876	4838	4781	4743	4857	4762	43	1440	500	3270	5	1	8558040	408	10.79	1.87	12	0.04	442.00	2553.00	6520	20240402	-26.84	3790	20231020	25.86	6520	-26.84	20240402	4320	10.42	20240201	6520	-26.84	20240402	3790	25.86	20231020	1.09	N	045340	500	42 억	166881	N	N	N	N
15	20240829	110519	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4820	0	3	0.00	15415505	3249	47.11	4730	4870	4725	6260	3375	4820	4744.69	1.95	405	4933	4876	4838	4781	4743	4857	4762	43	1440	500	3270	5	1	8558040	412	10.90	1.89	12	0.04	442.00	2553.00	6520	20240402	-26.07	3790	20231020	27.18	6520	-26.07	20240402	4320	11.57	20240201	6520	-26.07	20240402	3790	27.18	20231020	1.09	N	045340	500	42 억	166881	N	N	N	N
16	20240829	100515	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4785	-35	5	-0.73	14142830	2983	43.26	4730	4785	4725	6260	3375	4820	4741.14	1.95	473	4933	4876	4838	4781	4743	4857	4762	43	1440	500	3270	5	1	8558040	410	10.83	1.87	12	0.03	442.00	2553.00	6520	20240402	-26.61	3790	20231020	26.25	6520	-26.61	20240402	4320	10.76	20240201	6520	-26.61	20240402	3790	26.25	20231020	1.09	N	045340	500	42 억	166881	N	N	N	N
17	20240829	090516	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4735	-85	5	-1.76	2062635	436	6.32	4730	4775	4725	6260	3375	4820	4730.81	1.95	212	4933	4876	4838	4781	4743	4857	4762	43	1440	500	3270	5	1	8558040	405	10.71	1.85	12	0.01	442.00	2553.00	6520	20240402	-27.38	3790	20231020	24.93	6520	-27.38	20240402	4320	9.61	20240201	6520	-27.38	20240402	3790	24.93	20231020	1.09	N	045340	500	42 억	166881	N	N	N	N
18	20240828	160501	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4820	-20	5	-0.41	33292595	6895	20.14	4830	4895	4800	6290	3390	4840	4828.51	1.95	-115	5060	4950	4780	4670	4500	5005	4725	43	1450	500	3290	5	1	8558040	412	10.90	1.89	12	0.08	442.00	2553.00	6520	20240402	-26.07	3790	20231020	27.18	6520	-26.07	20240402	4320	11.57	20240201	6520	-26.07	20240402	3790	27.18	20231020	1.10	N	045340	500	42 억	166993	N	N	N	N
19	20240828	150504	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4830	-10	5	-0.21	31823620	6590	19.25	4830	4895	4800	6290	3390	4840	4829.08	1.95	-25	5060	4950	4780	4670	4500	5005	4725	43	1450	500	3290	5	1	8558040	413	10.93	1.89	12	0.08	442.00	2553.00	6520	20240402	-25.92	3790	20231020	27.44	6520	-25.92	20240402	4320	11.81	20240201	6520	-25.92	20240402	3790	27.44	20231020	1.10	N	045340	500	42 억	166993	N	N	N	N
20	20240828	140506	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4830	-10	5	-0.21	30116560	6236	18.21	4830	4895	4800	6290	3390	4840	4829.47	1.95	130	5060	4950	4780	4670	4500	5005	4725	43	1450	500	3290	5	1	8558040	413	10.93	1.89	12	0.07	442.00	2553.00	6520	20240402	-25.92	3790	20231020	27.44	6520	-25.92	20240402	4320	11.81	20240201	6520	-25.92	20240402	3790	27.44	20231020	1.10	N	045340	500	42 억	166993	N	N	N	N
21	20240828	130505	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4835	-5	5	-0.10	28465535	5893	17.21	4830	4895	4800	6290	3390	4840	4830.40	1.95	-27	5060	4950	4780	4670	4500	5005	4725	43	1450	500	3290	5	1	8558040	414	10.94	1.89	12	0.07	442.00	2553.00	6520	20240402	-25.84	3790	20231020	27.57	6520	-25.84	20240402	4320	11.92	20240201	6520	-25.84	20240402	3790	27.57	20231020	1.10	N	045340	500	42 억	166993	N	N	N	N
22	20240828	120502	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4835	-5	5	-0.10	28199610	5838	17.05	4830	4895	4800	6290	3390	4840	4830.35	1.95	-27	5060	4950	4780	4670	4500	5005	4725	43	1450	500	3290	5	1	8558040	414	10.94	1.89	12	0.07	442.00	2553.00	6520	20240402	-25.84	3790	20231020	27.57	6520	-25.84	20240402	4320	11.92	20240201	6520	-25.84	20240402	3790	27.57	20231020	1.10	N	045340	500	42 억	166993	N	N	N	N
23	20240828	110503	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4840	0	3	0.00	24739550	5123	14.96	4830	4895	4800	6290	3390	4840	4829.11	1.95	-27	5060	4950	4780	4670	4500	5005	4725	43	1450	500	3290	5	1	8558040	414	10.95	1.90	12	0.06	442.00	2553.00	6520	20240402	-25.77	3790	20231020	27.70	6520	-25.77	20240402	4320	12.04	20240201	6520	-25.77	20240402	3790	27.70	20231020	1.10	N	045340	500	42 억	166993	N	N	N	N
24	20240828	100525	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4840	0	3	0.00	16886225	3490	10.19	4830	4895	4800	6290	3390	4840	4838.46	1.95	-390	5060	4950	4780	4670	4500	5005	4725	43	1450	500	3290	5	1	8558040	414	10.95	1.90	12	0.04	442.00	2553.00	6520	20240402	-25.77	3790	20231020	27.70	6520	-25.77	20240402	4320	12.04	20240201	6520	-25.77	20240402	3790	27.70	20231020	1.10	N	045340	500	42 억	166993	N	N	N	N
25	20240828	090511	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4895	55	2	1.14	1816085	376	1.10	4830	4895	4810	6290	3390	4840	4830.01	1.95	-17	5060	4950	4780	4670	4500	5005	4725	43	1450	500	3290	5	1	8558040	419	11.07	1.92	12	0.00	442.00	2553.00	6520	20240402	-24.92	3790	20231020	29.16	6520	-24.92	20240402	4320	13.31	20240201	6520	-24.92	20240402	3790	29.16	20231020	1.10	N	045340	500	42 억	166993	N	N	N	N
26	20240827	160502	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4840	30	2	0.62	161978475	34240	150.91	4810	4890	4610	6250	3370	4810	4730.67	1.96	-1168	5040	4925	4840	4725	4640	4882	4682	43	1440	500	3270	5	1	8558040	414	10.95	1.90	12	0.40	442.00	2553.00	6520	20240402	-25.77	3790	20231020	27.70	6520	-25.77	20240402	4320	12.04	20240201	6520	-25.77	20240402	3790	27.70	20231020	1.09	N	045340	500	42 억	167795	N	N	N	N
27	20240827	150504	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4840	30	2	0.62	161968795	34238	150.90	4810	4890	4610	6250	3370	4810	4730.67	1.96	-1168	5040	4925	4840	4725	4640	4882	4682	43	1440	500	3270	5	1	8558040	414	10.95	1.90	12	0.40	442.00	2553.00	6520	20240402	-25.77	3790	20231020	27.70	6520	-25.77	20240402	4320	12.04	20240201	6520	-25.77	20240402	3790	27.70	20231020	1.09	N	045340	500	42 억	167795	N	N	N	N
28	20240827	140505	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4815	5	2	0.10	153041205	32387	142.74	4810	4890	4610	6250	3370	4810	4725.39	1.96	-1173	5040	4925	4840	4725	4640	4882	4682	43	1440	500	3270	5	1	8558040	412	10.89	1.89	12	0.38	442.00	2553.00	6520	20240402	-26.15	3790	20231020	27.04	6520	-26.15	20240402	4320	11.46	20240201	6520	-26.15	20240402	3790	27.04	20231020	1.09	N	045340	500	42 억	167795	N	N	N	N
29	20240827	130506	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4860	50	2	1.04	145767870	30886	136.13	4810	4890	4610	6250	3370	4810	4719.55	1.96	-964	5040	4925	4840	4725	4640	4882	4682	43	1440	500	3270	5	1	8558040	416	11.00	1.90	12	0.36	442.00	2553.00	6520	20240402	-25.46	3790	20231020	28.23	6520	-25.46	20240402	4320	12.50	20240201	6520	-25.46	20240402	3790	28.23	20231020	1.09	N	045340	500	42 억	167795	N	N	N	N
30	20240827	120508	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4805	-5	5	-0.10	144611420	30646	135.07	4810	4850	4610	6250	3370	4810	4718.77	1.96	-1008	5040	4925	4840	4725	4640	4882	4682	43	1440	500	3270	5	1	8558040	411	10.87	1.88	12	0.36	442.00	2553.00	6520	20240402	-26.30	3790	20231020	26.78	6520	-26.30	20240402	4320	11.23	20240201	6520	-26.30	20240402	3790	26.78	20231020	1.09	N	045340	500	42 억	167795	N	N	N	N
31	20240827	110505	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4735	-75	5	-1.56	111066260	23647	104.22	4810	4810	4610	6250	3370	4810	4696.84	1.96	-84	5040	4925	4840	4725	4640	4882	4682	43	1440	500	3270	5	1	8558040	405	10.71	1.85	12	0.28	442.00	2553.00	6520	20240402	-27.38	3790	20231020	24.93	6520	-27.38	20240402	4320	9.61	20240201	6520	-27.38	20240402	3790	24.93	20231020	1.09	N	045340	500	42 억	167795	N	N	N	N
32	20240827	100503	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4700	-110	5	-2.29	49300555	10420	45.93	4810	4810	4675	6250	3370	4810	4731.34	1.96	51	5040	4925	4840	4725	4640	4882	4682	43	1440	500	3270	5	1	8558040	402	10.63	1.84	12	0.12	442.00	2553.00	6520	20240402	-27.91	3790	20231020	24.01	6520	-27.91	20240402	4320	8.80	20240201	6520	-27.91	20240402	3790	24.01	20231020	1.09	N	045340	500	42 억	167795	N	N	N	N
33	20240827	090502	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4795	-15	5	-0.31	7007665	1461	6.44	4810	4810	4795	6250	3370	4810	4796.49	1.96	-36	5040	4925	4840	4725	4640	4882	4682	43	1440	500	3270	5	1	8558040	410	10.85	1.88	12	0.02	442.00	2553.00	6520	20240402	-26.46	3790	20231020	26.52	6520	-26.46	20240402	4320	11.00	20240201	6520	-26.46	20240402	3790	26.52	20231020	1.09	N	045340	500	42 억	167795	N	N	N	N
34	20240826	160458	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4810	-90	5	-1.84	109492390	22677	229.48	4905	4955	4755	6370	3430	4900	4828.36	1.99	-2584	4996	4947	4851	4802	4706	4972	4827	43	1470	500	3330	5	1	8558040	412	10.88	1.88	12	0.26	442.00	2553.00	6520	20240402	-26.23	3790	20231020	26.91	6520	-26.23	20240402	4320	11.34	20240201	6520	-26.23	20240402	3790	26.91	20231020	1.10	N	045340	500	42 억	170278	N	N	N	N
35	20240826	150501	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4765	-135	5	-2.76	104660705	21669	219.28	4905	4955	4755	6370	3430	4900	4829.97	1.99	-2224	4996	4947	4851	4802	4706	4972	4827	43	1470	500	3330	5	1	8558040	408	10.78	1.87	12	0.25	442.00	2553.00	6520	20240402	-26.92	3790	20231020	25.73	6520	-26.92	20240402	4320	10.30	20240201	6520	-26.92	20240402	3790	25.73	20231020	1.10	N	045340	500	42 억	170278	N	N	N	N
36	20240826	140502	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4770	-130	5	-2.65	92996315	19224	194.54	4905	4955	4770	6370	3430	4900	4837.51	1.99	-1948	4996	4947	4851	4802	4706	4972	4827	43	1470	500	3330	5	1	8558040	408	10.79	1.87	12	0.22	442.00	2553.00	6520	20240402	-26.84	3790	20231020	25.86	6520	-26.84	20240402	4320	10.42	20240201	6520	-26.84	20240402	3790	25.86	20231020	1.10	N	045340	500	42 억	170278	N	N	N	N
37	20240826	130506	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4810	-90	5	-1.84	80453275	16607	168.05	4905	4955	4805	6370	3430	4900	4844.54	1.99	-1571	4996	4947	4851	4802	4706	4972	4827	43	1470	500	3330	5	1	8558040	412	10.88	1.88	12	0.19	442.00	2553.00	6520	20240402	-26.23	3790	20231020	26.91	6520	-26.23	20240402	4320	11.34	20240201	6520	-26.23	20240402	3790	26.91	20231020	1.10	N	045340	500	42 억	170278	N	N	N	N
38	20240826	120501	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4835	-65	5	-1.33	70933270	14628	148.03	4905	4955	4815	6370	3430	4900	4849.14	1.99	-1505	4996	4947	4851	4802	4706	4972	4827	43	1470	500	3330	5	1	8558040	414	10.94	1.89	12	0.17	442.00	2553.00	6520	20240402	-25.84	3790	20231020	27.57	6520	-25.84	20240402	4320	11.92	20240201	6520	-25.84	20240402	3790	27.57	20231020	1.10	N	045340	500	42 억	170278	N	N	N	N
39	20240826	110502	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4820	-80	5	-1.63	38489430	7927	80.22	4905	4905	4815	6370	3430	4900	4855.49	1.99	-1258	4996	4947	4851	4802	4706	4972	4827	43	1470	500	3330	5	1	8558040	412	10.90	1.89	12	0.09	442.00	2553.00	6520	20240402	-26.07	3790	20231020	27.18	6520	-26.07	20240402	4320	11.57	20240201	6520	-26.07	20240402	3790	27.18	20231020	1.10	N	045340	500	42 억	170278	N	N	N	N
40	20240826	100504	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4870	-30	5	-0.61	24940225	5129	51.90	4905	4905	4840	6370	3430	4900	4862.59	1.99	-1267	4996	4947	4851	4802	4706	4972	4827	43	1470	500	3330	5	1	8558040	417	11.02	1.91	12	0.06	442.00	2553.00	6520	20240402	-25.31	3790	20231020	28.50	6520	-25.31	20240402	4320	12.73	20240201	6520	-25.31	20240402	3790	28.50	20231020	1.10	N	045340	500	42 억	170278	N	N	N	N
41	20240826	090501	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4905	5	2	0.10	2401365	490	4.96	4905	4905	4890	6370	3430	4900	4900.74	1.99	-423	4996	4947	4851	4802	4706	4972	4827	43	1470	500	3330	5	1	8558040	420	11.10	1.92	12	0.01	442.00	2553.00	6520	20240402	-24.77	3790	20231020	29.42	6520	-24.77	20240402	4320	13.54	20240201	6520	-24.77	20240402	3790	29.42	20231020	1.10	N	045340	500	42 억	170278	N	N	N	N
42	20240823	160459	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4900	50	2	1.03	47450255	9832	68.28	4765	4900	4755	6300	3395	4850	4826.10	2.01	-1709	5130	4990	4880	4740	4630	4935	4685	43	1450	500	3290	5	1	8558040	419	11.09	1.92	12	0.11	442.00	2553.00	6520	20240402	-24.85	3790	20231020	29.29	6520	-24.85	20240402	4320	13.43	20240201	6520	-24.85	20240402	3790	29.29	20231020	1.10	N	045340	500	42 억	171986	N	N	N	N
43	20240823	150501	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4875	25	2	0.52	45813205	9496	65.95	4765	4895	4755	6300	3395	4850	4824.47	2.01	-1470	5130	4990	4880	4740	4630	4935	4685	43	1450	500	3290	5	1	8558040	417	11.03	1.91	12	0.11	442.00	2553.00	6520	20240402	-25.23	3790	20231020	28.63	6520	-25.23	20240402	4320	12.85	20240201	6520	-25.23	20240402	3790	28.63	20231020	1.10	N	045340	500	42 억	171986	N	N	N	N
44	20240823	140502	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4870	20	2	0.41	33211580	6900	47.92	4765	4870	4755	6300	3395	4850	4813.27	2.01	-1200	5130	4990	4880	4740	4630	4935	4685	43	1450	500	3290	5	1	8558040	417	11.02	1.91	12	0.08	442.00	2553.00	6520	20240402	-25.31	3790	20231020	28.50	6520	-25.31	20240402	4320	12.73	20240201	6520	-25.31	20240402	3790	28.50	20231020	1.10	N	045340	500	42 억	171986	N	N	N	N
45	20240823	130502	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4860	10	2	0.21	31349725	6517	45.26	4765	4870	4755	6300	3395	4850	4810.45	2.01	-1114	5130	4990	4880	4740	4630	4935	4685	43	1450	500	3290	5	1	8558040	416	11.00	1.90	12	0.08	442.00	2553.00	6520	20240402	-25.46	3790	20231020	28.23	6520	-25.46	20240402	4320	12.50	20240201	6520	-25.46	20240402	3790	28.23	20231020	1.10	N	045340	500	42 억	171986	N	N	N	N
46	20240823	120459	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4860	10	2	0.21	31067925	6459	44.86	4765	4870	4755	6300	3395	4850	4810.02	2.01	-1101	5130	4990	4880	4740	4630	4935	4685	43	1450	500	3290	5	1	8558040	416	11.00	1.90	12	0.08	442.00	2553.00	6520	20240402	-25.46	3790	20231020	28.23	6520	-25.46	20240402	4320	12.50	20240201	6520	-25.46	20240402	3790	28.23	20231020	1.10	N	045340	500	42 억	171986	N	N	N	N
47	20240823	110501	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4850	0	3	0.00	28962415	6025	41.84	4765	4870	4755	6300	3395	4850	4807.04	2.01	-937	5130	4990	4880	4740	4630	4935	4685	43	1450	500	3290	5	1	8558040	415	10.97	1.90	12	0.07	442.00	2553.00	6520	20240402	-25.61	3790	20231020	27.97	6520	-25.61	20240402	4320	12.27	20240201	6520	-25.61	20240402	3790	27.97	20231020	1.10	N	045340	500	42 억	171986	N	N	N	N
48	20240823	100500	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4825	-25	5	-0.52	20344335	4242	29.46	4765	4840	4755	6300	3395	4850	4795.93	2.01	-334	5130	4990	4880	4740	4630	4935	4685	43	1450	500	3290	5	1	8558040	413	10.92	1.89	12	0.05	442.00	2553.00	6520	20240402	-26.00	3790	20231020	27.31	6520	-26.00	20240402	4320	11.69	20240201	6520	-26.00	20240402	3790	27.31	20231020	1.10	N	045340	500	42 억	171986	N	N	N	N
49	20240823	090501	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4775	-75	5	-1.55	3089520	648	4.50	4765	4775	4755	6300	3395	4850	4767.78	2.01	159	5130	4990	4880	4740	4630	4935	4685	43	1450	500	3290	5	1	8558040	409	10.80	1.87	12	0.01	442.00	2553.00	6520	20240402	-26.76	3790	20231020	25.99	6520	-26.76	20240402	4320	10.53	20240201	6520	-26.76	20240402	3790	25.99	20231020	1.10	N	045340	500	42 억	171986	N	N	N	N
50	20240822	160458	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4850	-80	5	-1.62	69731535	14397	120.11	4930	5020	4770	6400	3455	4930	4843.26	2.03	-2421	5060	4995	4920	4855	4780	4957	4817	43	1470	500	3350	5	1	8558040	415	10.97	1.90	12	0.17	442.00	2553.00	6520	20240402	-25.61	3790	20231020	27.97	6520	-25.61	20240402	4320	12.27	20240201	6520	-25.61	20240402	3790	27.97	20231020	1.08	N	045340	500	42 억	174125	N	N	N	N
51	20240822	150501	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4865	-65	5	-1.32	61651490	12732	106.22	4930	5020	4770	6400	3455	4930	4842.25	2.03	-2375	5060	4995	4920	4855	4780	4957	4817	43	1470	500	3350	5	1	8558040	416	11.01	1.91	12	0.15	442.00	2553.00	6520	20240402	-25.38	3790	20231020	28.36	6520	-25.38	20240402	4320	12.62	20240201	6520	-25.38	20240402	3790	28.36	20231020	1.08	N	045340	500	42 억	174125	N	N	N	N
52	20240822	140503	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4865	-65	5	-1.32	47043440	9702	80.94	4930	5020	4770	6400	3455	4930	4848.84	2.03	-2335	5060	4995	4920	4855	4780	4957	4817	43	1470	500	3350	5	1	8558040	416	11.01	1.91	12	0.11	442.00	2553.00	6520	20240402	-25.38	3790	20231020	28.36	6520	-25.38	20240402	4320	12.62	20240201	6520	-25.38	20240402	3790	28.36	20231020	1.08	N	045340	500	42 억	174125	N	N	N	N
53	20240822	130502	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4820	-110	5	-2.23	42765975	8816	73.55	4930	5020	4770	6400	3455	4930	4850.95	2.03	-2020	5060	4995	4920	4855	4780	4957	4817	43	1470	500	3350	5	1	8558040	412	10.90	1.89	12	0.10	442.00	2553.00	6520	20240402	-26.07	3790	20231020	27.18	6520	-26.07	20240402	4320	11.57	20240201	6520	-26.07	20240402	3790	27.18	20231020	1.08	N	045340	500	42 억	174125	N	N	N	N
54	20240822	120506	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4845	-85	5	-1.72	18679210	3814	31.82	4930	5020	4845	6400	3455	4930	4897.54	2.03	-1465	5060	4995	4920	4855	4780	4957	4817	43	1470	500	3350	5	1	8558040	415	10.96	1.90	12	0.04	442.00	2553.00	6520	20240402	-25.69	3790	20231020	27.84	6520	-25.69	20240402	4320	12.15	20240201	6520	-25.69	20240402	3790	27.84	20231020	1.08	N	045340	500	42 억	174125	N	N	N	N
55	20240822	110459	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4870	-60	5	-1.22	12703605	2585	21.57	4930	5020	4870	6400	3455	4930	4914.35	2.03	-701	5060	4995	4920	4855	4780	4957	4817	43	1470	500	3350	5	1	8558040	417	11.02	1.91	12	0.03	442.00	2553.00	6520	20240402	-25.31	3790	20231020	28.50	6520	-25.31	20240402	4320	12.73	20240201	6520	-25.31	20240402	3790	28.50	20231020	1.08	N	045340	500	42 억	174125	N	N	N	N
56	20240822	100500	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4890	-40	5	-0.81	9099140	1847	15.41	4930	5020	4890	6400	3455	4930	4926.44	2.03	-617	5060	4995	4920	4855	4780	4957	4817	43	1470	500	3350	5	1	8558040	418	11.06	1.92	12	0.02	442.00	2553.00	6520	20240402	-25.00	3790	20231020	29.02	6520	-25.00	20240402	4320	13.19	20240201	6520	-25.00	20240402	3790	29.02	20231020	1.08	N	045340	500	42 억	174125	N	N	N	N
57	20240822	090500	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5010	80	2	1.62	587045	119	0.99	4930	5020	4910	6400	3455	4930	4933.15	2.03	50	5060	4995	4920	4855	4780	4957	4817	43	1470	500	3350	10	1	8558040	429	11.33	1.96	12	0.00	442.00	2553.00	6520	20240402	-23.16	3790	20231020	32.19	6520	-23.16	20240402	4320	15.97	20240201	6520	-23.16	20240402	3790	32.19	20231020	1.08	N	045340	500	42 억	174125	N	N	N	N
58	20240821	160458	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4930	-5	5	-0.10	57484095	11746	68.73	4985	4985	4845	6410	3455	4935	4893.93	2.05	-1684	5048	4991	4933	4876	4818	4962	4847	43	1475	500	3350	5	1	8558040	422	11.15	1.93	12	0.14	442.00	2553.00	6520	20240402	-24.39	3790	20231020	30.08	6520	-24.39	20240402	4320	14.12	20240201	6520	-24.39	20240402	3790	30.08	20231020	1.08	N	045340	500	42 억	175809	N	N	N	N
59	20240821	150503	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4900	-35	5	-0.71	55544005	11350	66.41	4985	4985	4845	6410	3455	4935	4893.74	2.05	-1428	5048	4991	4933	4876	4818	4962	4847	43	1475	500	3350	5	1	8558040	419	11.09	1.92	12	0.13	442.00	2553.00	6520	20240402	-24.85	3790	20231020	29.29	6520	-24.85	20240402	4320	13.43	20240201	6520	-24.85	20240402	3790	29.29	20231020	1.08	N	045340	500	42 억	175809	N	N	N	N
60	20240821	140458	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4865	-70	5	-1.42	40751810	8318	48.67	4985	4985	4845	6410	3455	4935	4899.23	2.05	-1355	5048	4991	4933	4876	4818	4962	4847	43	1475	500	3350	5	1	8558040	416	11.01	1.91	12	0.10	442.00	2553.00	6520	20240402	-25.38	3790	20231020	28.36	6520	-25.38	20240402	4320	12.62	20240201	6520	-25.38	20240402	3790	28.36	20231020	1.08	N	045340	500	42 억	175809	N	N	N	N
61	20240821	130503	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4890	-45	5	-0.91	36770875	7503	43.90	4985	4985	4845	6410	3455	4935	4900.82	2.05	-1335	5048	4991	4933	4876	4818	4962	4847	43	1475	500	3350	5	1	8558040	418	11.06	1.92	12	0.09	442.00	2553.00	6520	20240402	-25.00	3790	20231020	29.02	6520	-25.00	20240402	4320	13.19	20240201	6520	-25.00	20240402	3790	29.02	20231020	1.08	N	045340	500	42 억	175809	N	N	N	N
62	20240821	120503	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4885	-50	5	-1.01	28991230	5905	34.55	4985	4985	4850	6410	3455	4935	4909.61	2.05	-1183	5048	4991	4933	4876	4818	4962	4847	43	1475	500	3350	5	1	8558040	418	11.05	1.91	12	0.07	442.00	2553.00	6520	20240402	-25.08	3790	20231020	28.89	6520	-25.08	20240402	4320	13.08	20240201	6520	-25.08	20240402	3790	28.89	20231020	1.08	N	045340	500	42 억	175809	N	N	N	N
63	20240821	110458	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4885	-50	5	-1.01	25004985	5086	29.76	4985	4985	4865	6410	3455	4935	4916.43	2.05	-1019	5048	4991	4933	4876	4818	4962	4847	43	1475	500	3350	5	1	8558040	418	11.05	1.91	12	0.06	442.00	2553.00	6520	20240402	-25.08	3790	20231020	28.89	6520	-25.08	20240402	4320	13.08	20240201	6520	-25.08	20240402	3790	28.89	20231020	1.08	N	045340	500	42 억	175809	N	N	N	N
64	20240821	100502	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4890	-45	5	-0.91	22279755	4527	26.49	4985	4985	4880	6410	3455	4935	4921.53	2.05	-894	5048	4991	4933	4876	4818	4962	4847	43	1475	500	3350	5	1	8558040	418	11.06	1.92	12	0.05	442.00	2553.00	6520	20240402	-25.00	3790	20231020	29.02	6520	-25.00	20240402	4320	13.19	20240201	6520	-25.00	20240402	3790	29.02	20231020	1.08	N	045340	500	42 억	175809	N	N	N	N
65	20240821	090500	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4985	50	2	1.01	4985	1	0.01	4985	4985	4985	6410	3455	4935	4985.00	2.05	0	5048	4991	4933	4876	4818	4962	4847	43	1475	500	3350	5	1	8558040	427	11.28	1.95	12	0.00	442.00	2553.00	6520	20240402	-23.54	3790	20231020	31.53	6520	-23.54	20240402	4320	15.39	20240201	6520	-23.54	20240402	3790	31.53	20231020	1.08	N	045340	500	42 억	175809	N	N	N	N
66	20240820	160453	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4935	-20	5	-0.40	83627300	16977	100.58	4960	4990	4875	6440	3470	4955	4925.92	2.05	-437	5118	5036	4948	4866	4778	4992	4822	43	1485	500	3360	5	1	8558040	422	11.17	1.93	12	0.20	442.00	2553.00	6520	20240402	-24.31	3790	20231020	30.21	6520	-24.31	20240402	4320	14.24	20240201	6520	-24.31	20240402	3790	30.21	20231020	1.07	N	045340	500	42 억	175608	N	N	N	N
67	20240820	150458	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4925	-30	5	-0.61	79543250	16149	95.68	4960	4990	4875	6440	3470	4955	4925.58	2.05	-437	5118	5036	4948	4866	4778	4992	4822	43	1485	500	3360	5	1	8558040	421	11.14	1.93	12	0.19	442.00	2553.00	6520	20240402	-24.46	3790	20231020	29.95	6520	-24.46	20240402	4320	14.00	20240201	6520	-24.46	20240402	3790	29.95	20231020	1.07	N	045340	500	42 억	175608	N	N	N	N
68	20240820	140459	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4925	-30	5	-0.61	54102730	10966	64.97	4960	4990	4910	6440	3470	4955	4933.68	2.05	-437	5118	5036	4948	4866	4778	4992	4822	43	1485	500	3360	5	1	8558040	421	11.14	1.93	12	0.13	442.00	2553.00	6520	20240402	-24.46	3790	20231020	29.95	6520	-24.46	20240402	4320	14.00	20240201	6520	-24.46	20240402	3790	29.95	20231020	1.07	N	045340	500	42 억	175608	N	N	N	N
69	20240820	130500	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4935	-20	5	-0.40	53593995	10863	64.36	4960	4990	4910	6440	3470	4955	4933.63	2.05	-372	5118	5036	4948	4866	4778	4992	4822	43	1485	500	3360	5	1	8558040	422	11.17	1.93	12	0.13	442.00	2553.00	6520	20240402	-24.31	3790	20231020	30.21	6520	-24.31	20240402	4320	14.24	20240201	6520	-24.31	20240402	3790	30.21	20231020	1.07	N	045340	500	42 억	175608	N	N	N	N
70	20240820	120459	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4955	0	3	0.00	36438000	7379	43.72	4960	4990	4920	6440	3470	4955	4938.07	2.05	-298	5118	5036	4948	4866	4778	4992	4822	43	1485	500	3360	5	1	8558040	424	11.21	1.94	12	0.09	442.00	2553.00	6520	20240402	-24.00	3790	20231020	30.74	6520	-24.00	20240402	4320	14.70	20240201	6520	-24.00	20240402	3790	30.74	20231020	1.07	N	045340	500	42 억	175608	N	N	N	N
71	20240820	110456	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4955	0	3	0.00	29481160	5970	35.37	4960	4990	4920	6440	3470	4955	4938.22	2.05	-460	5118	5036	4948	4866	4778	4992	4822	43	1485	500	3360	5	1	8558040	424	11.21	1.94	12	0.07	442.00	2553.00	6520	20240402	-24.00	3790	20231020	30.74	6520	-24.00	20240402	4320	14.70	20240201	6520	-24.00	20240402	3790	30.74	20231020	1.07	N	045340	500	42 억	175608	N	N	N	N
72	20240820	100454	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4930	-25	5	-0.50	20760265	4210	24.94	4960	4990	4920	6440	3470	4955	4931.18	2.05	-343	5118	5036	4948	4866	4778	4992	4822	43	1485	500	3360	5	1	8558040	422	11.15	1.93	12	0.05	442.00	2553.00	6520	20240402	-24.39	3790	20231020	30.08	6520	-24.39	20240402	4320	14.12	20240201	6520	-24.39	20240402	3790	30.08	20231020	1.07	N	045340	500	42 억	175608	N	N	N	N
73	20240820	090457	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4990	35	2	0.71	104100	21	0.12	4960	4990	4955	6440	3470	4955	4957.14	2.05	0	5118	5036	4948	4866	4778	4992	4822	43	1485	500	3360	5	1	8558040	427	11.29	1.95	12	0.00	442.00	2553.00	6520	20240402	-23.47	3790	20231020	31.66	6520	-23.47	20240402	4320	15.51	20240201	6520	-23.47	20240402	3790	31.66	20231020	1.07	N	045340	500	42 억	175608	N	N	N	N
74	20240819	160450	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4955	-75	5	-1.49	83498945	16879	126.50	5010	5030	4860	6530	3530	5030	4946.67	2.06	-1063	5196	5112	5056	4972	4916	5085	4945	43	1500	500	3420	5	1	8558040	424	11.21	1.94	12	0.20	442.00	2553.00	6520	20240402	-24.00	3790	20231020	30.74	6520	-24.00	20240402	4320	14.70	20240201	6520	-24.00	20240402	3790	30.74	20231020	1.07	N	045340	500	42 억	176659	N	N	N	N
75	20240819	150454	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4920	-110	5	-2.19	75299835	15215	114.03	5010	5030	4895	6530	3530	5030	4949.04	2.06	-775	5196	5112	5056	4972	4916	5085	4945	43	1500	500	3420	5	1	8558040	421	11.13	1.93	12	0.18	442.00	2553.00	6520	20240402	-24.54	3790	20231020	29.82	6520	-24.54	20240402	4320	13.89	20240201	6520	-24.54	20240402	3790	29.82	20231020	1.07	N	045340	500	42 억	176659	N	N	N	N
76	20240819	140457	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4980	-50	5	-0.99	47525885	9571	71.73	5010	5030	4935	6530	3530	5030	4965.60	2.06	-604	5196	5112	5056	4972	4916	5085	4945	43	1500	500	3420	5	1	8558040	426	11.27	1.95	12	0.11	442.00	2553.00	6520	20240402	-23.62	3790	20231020	31.40	6520	-23.62	20240402	4320	15.28	20240201	6520	-23.62	20240402	3790	31.40	20231020	1.07	N	045340	500	42 억	176659	N	N	N	N
77	20240819	130454	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4950	-80	5	-1.59	46779640	9421	70.61	5010	5030	4935	6530	3530	5030	4965.45	2.06	-476	5196	5112	5056	4972	4916	5085	4945	43	1500	500	3420	5	1	8558040	424	11.20	1.94	12	0.11	442.00	2553.00	6520	20240402	-24.08	3790	20231020	30.61	6520	-24.08	20240402	4320	14.58	20240201	6520	-24.08	20240402	3790	30.61	20231020	1.07	N	045340	500	42 억	176659	N	N	N	N
78	20240819	120453	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4970	-60	5	-1.19	41473905	8352	62.59	5010	5030	4935	6530	3530	5030	4965.73	2.06	-437	5196	5112	5056	4972	4916	5085	4945	43	1500	500	3420	5	1	8558040	425	11.24	1.95	12	0.10	442.00	2553.00	6520	20240402	-23.77	3790	20231020	31.13	6520	-23.77	20240402	4320	15.05	20240201	6520	-23.77	20240402	3790	31.13	20231020	1.07	N	045340	500	42 억	176659	N	N	N	N
79	20240819	110455	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4995	-35	5	-0.70	37968235	7645	57.30	5010	5030	4935	6530	3530	5030	4966.40	2.06	-446	5196	5112	5056	4972	4916	5085	4945	43	1500	500	3420	5	1	8558040	427	11.30	1.96	12	0.09	442.00	2553.00	6520	20240402	-23.39	3790	20231020	31.79	6520	-23.39	20240402	4320	15.62	20240201	6520	-23.39	20240402	3790	31.79	20231020	1.07	N	045340	500	42 억	176659	N	N	N	N
80	20240819	100454	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4940	-90	5	-1.79	33231840	6694	50.17	5010	5020	4935	6530	3530	5030	4964.40	2.06	-417	5196	5112	5056	4972	4916	5085	4945	43	1500	500	3420	5	1	8558040	423	11.18	1.93	12	0.08	442.00	2553.00	6520	20240402	-24.23	3790	20231020	30.34	6520	-24.23	20240402	4320	14.35	20240201	6520	-24.23	20240402	3790	30.34	20231020	1.07	N	045340	500	42 억	176659	N	N	N	N
81	20240819	090455	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4990	-40	5	-0.80	2243690	448	3.36	5010	5010	4990	6530	3530	5030	5008.14	2.06	-110	5196	5112	5056	4972	4916	5085	4945	43	1500	500	3420	5	1	8558040	427	11.29	1.95	12	0.01	442.00	2553.00	6520	20240402	-23.47	3790	20231020	31.66	6520	-23.47	20240402	4320	15.51	20240201	6520	-23.47	20240402	3790	31.66	20231020	1.07	N	045340	500	42 억	176659	N	N	N	N
82	20240816	160449	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5030	-110	5	-2.14	67354330	13331	133.83	5140	5140	5000	6680	3600	5140	5048.86	2.08	-1435	5283	5211	5068	4996	4853	5247	5032	43	1540	500	3490	10	1	8558040	430	11.38	1.97	12	0.16	442.00	2553.00	6520	20240402	-22.85	3790	20231020	32.72	6520	-22.85	20240402	4320	16.44	20240201	6520	-22.85	20240402	3790	32.72	20231020	1.07	N	045340	500	42 억	178076	N	N	N	N
83	20240816	150453	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5010	-130	5	-2.53	65292330	12921	129.72	5140	5140	5000	6680	3600	5140	5049.50	2.08	-1414	5283	5211	5068	4996	4853	5247	5032	43	1540	500	3490	10	1	8558040	429	11.33	1.96	12	0.15	442.00	2553.00	6520	20240402	-23.16	3790	20231020	32.19	6520	-23.16	20240402	4320	15.97	20240201	6520	-23.16	20240402	3790	32.19	20231020	1.07	N	045340	500	42 억	178076	N	N	N	N
84	20240816	140453	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5050	-90	5	-1.75	56486510	11167	112.11	5140	5140	5000	6680	3600	5140	5054.30	2.08	-1166	5283	5211	5068	4996	4853	5247	5032	43	1540	500	3490	10	1	8558040	432	11.43	1.98	12	0.13	442.00	2553.00	6520	20240402	-22.55	3790	20231020	33.25	6520	-22.55	20240402	4320	16.90	20240201	6520	-22.55	20240402	3790	33.25	20231020	1.07	N	045340	500	42 억	178076	N	N	N	N
85	20240816	130455	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5040	-100	5	-1.95	54203880	10714	107.56	5140	5140	5000	6680	3600	5140	5054.98	2.08	-1012	5283	5211	5068	4996	4853	5247	5032	43	1540	500	3490	10	1	8558040	431	11.40	1.97	12	0.13	442.00	2553.00	6520	20240402	-22.70	3790	20231020	32.98	6520	-22.70	20240402	4320	16.67	20240201	6520	-22.70	20240402	3790	32.98	20231020	1.07	N	045340	500	42 억	178076	N	N	N	N
86	20240816	120453	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5050	-90	5	-1.75	50163890	9910	99.49	5140	5140	5000	6680	3600	5140	5057.56	2.08	-766	5283	5211	5068	4996	4853	5247	5032	43	1540	500	3490	10	1	8558040	432	11.43	1.98	12	0.12	442.00	2553.00	6520	20240402	-22.55	3790	20231020	33.25	6520	-22.55	20240402	4320	16.90	20240201	6520	-22.55	20240402	3790	33.25	20231020	1.07	N	045340	500	42 억	178076	N	N	N	N
87	20240816	110455	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5000	-140	5	-2.72	48791300	9638	96.76	5140	5140	5000	6680	3600	5140	5057.90	2.08	-704	5283	5211	5068	4996	4853	5247	5032	43	1540	500	3490	10	1	8558040	428	11.31	1.96	12	0.11	442.00	2553.00	6520	20240402	-23.31	3790	20231020	31.93	6520	-23.31	20240402	4320	15.74	20240201	6520	-23.31	20240402	3790	31.93	20231020	1.07	N	045340	500	42 억	178076	N	N	N	N
88	20240816	100451	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5050	-90	5	-1.75	24097410	4739	47.58	5140	5140	5020	6680	3600	5140	5078.02	2.08	-541	5283	5211	5068	4996	4853	5247	5032	43	1540	500	3490	10	1	8558040	432	11.43	1.98	12	0.06	442.00	2553.00	6520	20240402	-22.55	3790	20231020	33.25	6520	-22.55	20240402	4320	16.90	20240201	6520	-22.55	20240402	3790	33.25	20231020	1.07	N	045340	500	42 억	178076	N	N	N	N
89	20240816	090453	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5110	-30	5	-0.58	7128710	1389	13.94	5140	5140	5100	6680	3600	5140	5127.53	2.08	-181	5283	5211	5068	4996	4853	5247	5032	43	1540	500	3490	10	1	8558040	437	11.56	2.00	12	0.02	442.00	2553.00	6520	20240402	-21.63	3790	20231020	34.83	6520	-21.63	20240402	4320	18.29	20240201	6520	-21.63	20240402	3790	34.83	20231020	1.07	N	045340	500	42 억	178076	N	N	N	N
90	20240814	160453	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5140	140	2	2.80	49396365	9912	58.04	5000	5140	4925	6500	3500	5000	4983.49	2.10	-1224	5126	5062	4966	4902	4806	5095	4935	43	1500	500	3400	10	1	8558040	440	11.63	2.01	12	0.12	442.00	2553.00	6520	20240402	-21.17	3790	20231020	35.62	6520	-21.17	20240402	4320	18.98	20240201	6520	-21.17	20240402	3790	35.62	20231020	1.07	N	045340	500	42 억	179296	N	N	N	N
91	20240814	150452	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4985	-15	5	-0.30	33851355	6809	39.87	5000	5010	4925	6500	3500	5000	4971.56	2.10	-1657	5126	5062	4966	4902	4806	5095	4935	43	1500	500	3400	5	1	8558040	427	11.28	1.95	12	0.08	442.00	2553.00	6520	20240402	-23.54	3790	20231020	31.53	6520	-23.54	20240402	4320	15.39	20240201	6520	-23.54	20240402	3790	31.53	20231020	1.07	N	045340	500	42 억	179296	N	N	N	N
92	20240814	140459	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4965	-35	5	-0.70	29656645	5966	34.94	5000	5010	4925	6500	3500	5000	4970.94	2.10	-1434	5126	5062	4966	4902	4806	5095	4935	43	1500	500	3400	5	1	8558040	425	11.23	1.94	12	0.07	442.00	2553.00	6520	20240402	-23.85	3790	20231020	31.00	6520	-23.85	20240402	4320	14.93	20240201	6520	-23.85	20240402	3790	31.00	20231020	1.07	N	045340	500	42 억	179296	N	N	N	N
93	20240814	130455	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4980	-20	5	-0.40	17074390	3422	20.04	5000	5010	4955	6500	3500	5000	4989.59	2.10	-1389	5126	5062	4966	4902	4806	5095	4935	43	1500	500	3400	5	1	8558040	426	11.27	1.95	12	0.04	442.00	2553.00	6520	20240402	-23.62	3790	20231020	31.40	6520	-23.62	20240402	4320	15.28	20240201	6520	-23.62	20240402	3790	31.40	20231020	1.07	N	045340	500	42 억	179296	N	N	N	N
94	20240814	120453	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4960	-40	5	-0.80	14509700	2906	17.02	5000	5010	4955	6500	3500	5000	4993.01	2.10	-1210	5126	5062	4966	4902	4806	5095	4935	43	1500	500	3400	5	1	8558040	424	11.22	1.94	12	0.03	442.00	2553.00	6520	20240402	-23.93	3790	20231020	30.87	6520	-23.93	20240402	4320	14.81	20240201	6520	-23.93	20240402	3790	30.87	20231020	1.07	N	045340	500	42 억	179296	N	N	N	N
95	20240814	110450	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4965	-35	5	-0.70	14157555	2835	16.60	5000	5010	4955	6500	3500	5000	4993.85	2.10	-1199	5126	5062	4966	4902	4806	5095	4935	43	1500	500	3400	5	1	8558040	425	11.23	1.94	12	0.03	442.00	2553.00	6520	20240402	-23.85	3790	20231020	31.00	6520	-23.85	20240402	4320	14.93	20240201	6520	-23.85	20240402	3790	31.00	20231020	1.07	N	045340	500	42 억	179296	N	N	N	N
96	20240814	100449	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4980	-20	5	-0.40	12177700	2436	14.26	5000	5010	4975	6500	3500	5000	4999.06	2.10	-1268	5126	5062	4966	4902	4806	5095	4935	43	1500	500	3400	5	1	8558040	426	11.27	1.95	12	0.03	442.00	2553.00	6520	20240402	-23.62	3790	20231020	31.40	6520	-23.62	20240402	4320	15.28	20240201	6520	-23.62	20240402	3790	31.40	20231020	1.07	N	045340	500	42 억	179296	N	N	N	N
97	20240814	090521	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5010	10	2	0.20	440020	88	0.52	5000	5010	5000	6500	3500	5000	5000.23	2.10	-5	5126	5062	4966	4902	4806	5095	4935	43	1500	500	3400	10	1	8558040	429	11.33	1.96	12	0.00	442.00	2553.00	6520	20240402	-23.16	3790	20231020	32.19	6520	-23.16	20240402	4320	15.97	20240201	6520	-23.16	20240402	3790	32.19	20231020	1.07	N	045340	500	42 억	179296	N	N	N	N
98	20240813	160445	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5000	65	2	1.32	84026550	17077	328.15	4935	5030	4870	6410	3455	4935	4920.45	2.15	-4716	4968	4951	4923	4906	4878	4960	4915	43	1475	500	3350	10	1	8558040	428	11.31	1.96	12	0.20	442.00	2553.00	6520	20240402	-23.31	3790	20231020	31.93	6520	-23.31	20240402	4320	15.74	20240201	6520	-23.31	20240402	3790	31.93	20231020	1.07	N	045340	500	42 억	183985	N	N	N	N
99	20240813	150447	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4965	30	2	0.61	81902670	16650	319.95	4935	5030	4870	6410	3455	4935	4919.08	2.15	-4734	4968	4951	4923	4906	4878	4960	4915	43	1475	500	3350	5	1	8558040	425	11.23	1.94	12	0.19	442.00	2553.00	6520	20240402	-23.85	3790	20231020	31.00	6520	-23.85	20240402	4320	14.93	20240201	6520	-23.85	20240402	3790	31.00	20231020	1.07	N	045340	500	42 억	183985	N	N	N	N
100	20240813	140448	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4940	5	2	0.10	65138535	13252	254.65	4935	5030	4870	6410	3455	4935	4915.37	2.15	-3464	4968	4951	4923	4906	4878	4960	4915	43	1475	500	3350	5	1	8558040	423	11.18	1.93	12	0.15	442.00	2553.00	6520	20240402	-24.23	3790	20231020	30.34	6520	-24.23	20240402	4320	14.35	20240201	6520	-24.23	20240402	3790	30.34	20231020	1.07	N	045340	500	42 억	183985	N	N	N	N
101	20240813	130450	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4930	-5	5	-0.10	63736895	12968	249.19	4935	5030	4870	6410	3455	4935	4914.94	2.15	-3329	4968	4951	4923	4906	4878	4960	4915	43	1475	500	3350	5	1	8558040	422	11.15	1.93	12	0.15	442.00	2553.00	6520	20240402	-24.39	3790	20231020	30.08	6520	-24.39	20240402	4320	14.12	20240201	6520	-24.39	20240402	3790	30.08	20231020	1.07	N	045340	500	42 억	183985	N	N	N	N
102	20240813	120446	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4900	-35	5	-0.71	57375480	11669	224.23	4935	5030	4870	6410	3455	4935	4916.91	2.15	-3572	4968	4951	4923	4906	4878	4960	4915	43	1475	500	3350	5	1	8558040	419	11.09	1.92	12	0.14	442.00	2553.00	6520	20240402	-24.85	3790	20231020	29.29	6520	-24.85	20240402	4320	13.43	20240201	6520	-24.85	20240402	3790	29.29	20231020	1.07	N	045340	500	42 억	183985	N	N	N	N
103	20240813	110445	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4965	30	2	0.61	44336535	9004	173.02	4935	5030	4890	6410	3455	4935	4924.09	2.15	-1892	4968	4951	4923	4906	4878	4960	4915	43	1475	500	3350	5	1	8558040	425	11.23	1.94	12	0.11	442.00	2553.00	6520	20240402	-23.85	3790	20231020	31.00	6520	-23.85	20240402	4320	14.93	20240201	6520	-23.85	20240402	3790	31.00	20231020	1.07	N	045340	500	42 억	183985	N	N	N	N
104	20240813	100444	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4915	-20	5	-0.41	26924475	5456	104.84	4935	5030	4905	6410	3455	4935	4934.84	2.15	-1732	4968	4951	4923	4906	4878	4960	4915	43	1475	500	3350	5	1	8558040	421	11.12	1.93	12	0.06	442.00	2553.00	6520	20240402	-24.62	3790	20231020	29.68	6520	-24.62	20240402	4320	13.77	20240201	6520	-24.62	20240402	3790	29.68	20231020	1.07	N	045340	500	42 억	183985	N	N	N	N
105	20240813	090448	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4940	5	2	0.10	2181015	440	8.46	4935	5030	4935	6410	3455	4935	4956.85	2.15	-131	4968	4951	4923	4906	4878	4960	4915	43	1475	500	3350	5	1	8558040	423	11.18	1.93	12	0.01	442.00	2553.00	6520	20240402	-24.23	3790	20231020	30.34	6520	-24.23	20240402	4320	14.35	20240201	6520	-24.23	20240402	3790	30.34	20231020	1.07	N	045340	500	42 억	183985	N	N	N	N
106	20240812	160444	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4935	35	2	0.71	24588060	5002	53.25	4900	4940	4895	6370	3430	4900	4915.65	2.15	-193	5036	4967	4876	4807	4716	5002	4842	43	1470	500	3330	5	1	8558040	422	11.17	1.93	12	0.06	442.00	2553.00	6520	20240402	-24.31	3790	20231020	30.21	6520	-24.31	20240402	4320	14.24	20240201	6520	-24.31	20240402	3790	30.21	20231020	1.06	N	045340	500	42 억	184174	N	N	N	N
107	20240812	150446	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4915	15	2	0.31	19096930	3885	41.36	4900	4940	4895	6370	3430	4900	4915.55	2.15	-169	5036	4967	4876	4807	4716	5002	4842	43	1470	500	3330	5	1	8558040	421	11.12	1.93	12	0.05	442.00	2553.00	6520	20240402	-24.62	3790	20231020	29.68	6520	-24.62	20240402	4320	13.77	20240201	6520	-24.62	20240402	3790	29.68	20231020	1.06	N	045340	500	42 억	184174	N	N	N	N
108	20240812	140444	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4920	20	2	0.41	16822505	3421	36.42	4900	4940	4900	6370	3430	4900	4917.42	2.15	32	5036	4967	4876	4807	4716	5002	4842	43	1470	500	3330	5	1	8558040	421	11.13	1.93	12	0.04	442.00	2553.00	6520	20240402	-24.54	3790	20231020	29.82	6520	-24.54	20240402	4320	13.89	20240201	6520	-24.54	20240402	3790	29.82	20231020	1.06	N	045340	500	42 억	184174	N	N	N	N
109	20240812	130441	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4915	15	2	0.31	8864475	1802	19.18	4900	4940	4900	6370	3430	4900	4919.24	2.15	59	5036	4967	4876	4807	4716	5002	4842	43	1470	500	3330	5	1	8558040	421	11.12	1.93	12	0.02	442.00	2553.00	6520	20240402	-24.62	3790	20231020	29.68	6520	-24.62	20240402	4320	13.77	20240201	6520	-24.62	20240402	3790	29.68	20231020	1.06	N	045340	500	42 억	184174	N	N	N	N
110	20240812	120442	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4910	10	2	0.20	5950380	1209	12.87	4900	4940	4900	6370	3430	4900	4921.74	2.15	77	5036	4967	4876	4807	4716	5002	4842	43	1470	500	3330	5	1	8558040	420	11.11	1.92	12	0.01	442.00	2553.00	6520	20240402	-24.69	3790	20231020	29.55	6520	-24.69	20240402	4320	13.66	20240201	6520	-24.69	20240402	3790	29.55	20231020	1.06	N	045340	500	42 억	184174	N	N	N	N
111	20240812	110441	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4925	25	2	0.51	5699970	1158	12.33	4900	4940	4900	6370	3430	4900	4922.25	2.15	78	5036	4967	4876	4807	4716	5002	4842	43	1470	500	3330	5	1	8558040	421	11.14	1.93	12	0.01	442.00	2553.00	6520	20240402	-24.46	3790	20231020	29.95	6520	-24.46	20240402	4320	14.00	20240201	6520	-24.46	20240402	3790	29.95	20231020	1.06	N	045340	500	42 억	184174	N	N	N	N
112	20240812	100438	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4930	30	2	0.61	5611280	1140	12.14	4900	4940	4900	6370	3430	4900	4922.18	2.15	78	5036	4967	4876	4807	4716	5002	4842	43	1470	500	3330	5	1	8558040	422	11.15	1.93	12	0.01	442.00	2553.00	6520	20240402	-24.39	3790	20231020	30.08	6520	-24.39	20240402	4320	14.12	20240201	6520	-24.39	20240402	3790	30.08	20231020	1.06	N	045340	500	42 억	184174	N	N	N	N
113	20240812	090437	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4940	40	2	0.82	2403500	487	5.18	4900	4940	4900	6370	3430	4900	4935.32	2.15	-131	5036	4967	4876	4807	4716	5002	4842	43	1470	500	3330	5	1	8558040	423	11.18	1.93	12	0.01	442.00	2553.00	6520	20240402	-24.23	3790	20231020	30.34	6520	-24.23	20240402	4320	14.35	20240201	6520	-24.23	20240402	3790	30.34	20231020	1.06	N	045340	500	42 억	184174	N	N	N	N
114	20240809	160436	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4900	75	2	1.55	45734895	9393	88.82	4785	4945	4785	6270	3380	4825	4869.04	2.15	515	4995	4910	4805	4720	4615	4857	4667	43	1445	500	3280	5	1	8558040	419	11.09	1.92	12	0.11	442.00	2553.00	6520	20240402	-24.85	3790	20231020	29.29	6520	-24.85	20240402	4320	13.43	20240201	6520	-24.85	20240402	3790	29.29	20231020	1.06	N	045340	500	42 억	183653	N	N	N	N
115	20240809	150447	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4900	75	2	1.55	42869340	8808	83.29	4785	4945	4785	6270	3380	4825	4867.09	2.15	620	4995	4910	4805	4720	4615	4857	4667	43	1445	500	3280	5	1	8558040	419	11.09	1.92	12	0.10	442.00	2553.00	6520	20240402	-24.85	3790	20231020	29.29	6520	-24.85	20240402	4320	13.43	20240201	6520	-24.85	20240402	3790	29.29	20231020	1.06	N	045340	500	42 억	183653	N	N	N	N
116	20240809	140447	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4885	60	2	1.24	42188340	8669	81.98	4785	4945	4785	6270	3380	4825	4866.58	2.15	616	4995	4910	4805	4720	4615	4857	4667	43	1445	500	3280	5	1	8558040	418	11.05	1.91	12	0.10	442.00	2553.00	6520	20240402	-25.08	3790	20231020	28.89	6520	-25.08	20240402	4320	13.08	20240201	6520	-25.08	20240402	3790	28.89	20231020	1.06	N	045340	500	42 억	183653	N	N	N	N
117	20240809	130446	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4880	55	2	1.14	41078395	8441	79.82	4785	4945	4785	6270	3380	4825	4866.53	2.15	602	4995	4910	4805	4720	4615	4857	4667	43	1445	500	3280	5	1	8558040	418	11.04	1.91	12	0.10	442.00	2553.00	6520	20240402	-25.15	3790	20231020	28.76	6520	-25.15	20240402	4320	12.96	20240201	6520	-25.15	20240402	3790	28.76	20231020	1.06	N	045340	500	42 억	183653	N	N	N	N
118	20240809	120445	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4900	75	2	1.55	31087030	6395	60.47	4785	4945	4785	6270	3380	4825	4861.15	2.15	387	4995	4910	4805	4720	4615	4857	4667	43	1445	500	3280	5	1	8558040	419	11.09	1.92	12	0.07	442.00	2553.00	6520	20240402	-24.85	3790	20231020	29.29	6520	-24.85	20240402	4320	13.43	20240201	6520	-24.85	20240402	3790	29.29	20231020	1.06	N	045340	500	42 억	183653	N	N	N	N
119	20240809	110439	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4885	60	2	1.24	28973745	5960	56.36	4785	4945	4785	6270	3380	4825	4861.37	2.15	363	4995	4910	4805	4720	4615	4857	4667	43	1445	500	3280	5	1	8558040	418	11.05	1.91	12	0.07	442.00	2553.00	6520	20240402	-25.08	3790	20231020	28.89	6520	-25.08	20240402	4320	13.08	20240201	6520	-25.08	20240402	3790	28.89	20231020	1.06	N	045340	500	42 억	183653	N	N	N	N
120	20240809	100446	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4885	60	2	1.24	28485175	5860	55.41	4785	4945	4785	6270	3380	4825	4860.95	2.15	368	4995	4910	4805	4720	4615	4857	4667	43	1445	500	3280	5	1	8558040	418	11.05	1.91	12	0.07	442.00	2553.00	6520	20240402	-25.08	3790	20231020	28.89	6520	-25.08	20240402	4320	13.08	20240201	6520	-25.08	20240402	3790	28.89	20231020	1.06	N	045340	500	42 억	183653	N	N	N	N
121	20240809	090440	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4890	65	2	1.35	2727675	570	5.39	4785	4890	4785	6270	3380	4825	4785.39	2.15	2	4995	4910	4805	4720	4615	4857	4667	43	1445	500	3280	5	1	8558040	418	11.06	1.92	12	0.01	442.00	2553.00	6520	20240402	-25.00	3790	20231020	29.02	6520	-25.00	20240402	4320	13.19	20240201	6520	-25.00	20240402	3790	29.02	20231020	1.06	N	045340	500	42 억	183653	N	N	N	N
122	20240808	160434	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4825	-75	5	-1.53	50786040	10575	55.70	4855	4890	4700	6370	3430	4900	4802.10	2.15	-391	5070	4985	4865	4780	4660	5027	4822	43	1470	500	3330	5	1	8558040	413	10.92	1.89	12	0.12	442.00	2553.00	6520	20240402	-26.00	3790	20231020	27.31	6520	-26.00	20240402	4320	11.69	20240201	6520	-26.00	20240402	3790	27.31	20231020	1.12	N	045340	500	42 억	184044	N	N	N	N
123	20240808	150439	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4865	-35	5	-0.71	41266960	8594	45.26	4855	4890	4700	6370	3430	4900	4801.83	2.15	-40	5070	4985	4865	4780	4660	5027	4822	43	1470	500	3330	5	1	8558040	416	11.01	1.91	12	0.10	442.00	2553.00	6520	20240402	-25.38	3790	20231020	28.36	6520	-25.38	20240402	4320	12.62	20240201	6520	-25.38	20240402	3790	28.36	20231020	1.12	N	045340	500	42 억	184044	N	N	N	N
124	20240808	140440	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4890	-10	5	-0.20	40788755	8495	44.74	4855	4890	4700	6370	3430	4900	4801.50	2.15	-20	5070	4985	4865	4780	4660	5027	4822	43	1470	500	3330	5	1	8558040	418	11.06	1.92	12	0.10	442.00	2553.00	6520	20240402	-25.00	3790	20231020	29.02	6520	-25.00	20240402	4320	13.19	20240201	6520	-25.00	20240402	3790	29.02	20231020	1.12	N	045340	500	42 억	184044	N	N	N	N
125	20240808	130441	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4875	-25	5	-0.51	40691115	8475	44.64	4855	4885	4700	6370	3430	4900	4801.31	2.15	-20	5070	4985	4865	4780	4660	5027	4822	43	1470	500	3330	5	1	8558040	417	11.03	1.91	12	0.10	442.00	2553.00	6520	20240402	-25.23	3790	20231020	28.63	6520	-25.23	20240402	4320	12.85	20240201	6520	-25.23	20240402	3790	28.63	20231020	1.12	N	045340	500	42 억	184044	N	N	N	N
126	20240808	120446	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4840	-60	5	-1.22	30426370	6319	33.28	4855	4885	4780	6370	3430	4900	4815.06	2.15	-703	5070	4985	4865	4780	4660	5027	4822	43	1470	500	3330	5	1	8558040	414	10.95	1.90	12	0.07	442.00	2553.00	6520	20240402	-25.77	3790	20231020	27.70	6520	-25.77	20240402	4320	12.04	20240201	6520	-25.77	20240402	3790	27.70	20231020	1.12	N	045340	500	42 억	184044	N	N	N	N
127	20240808	110442	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4800	-100	5	-2.04	29626885	6154	32.41	4855	4885	4780	6370	3430	4900	4814.25	2.15	-672	5070	4985	4865	4780	4660	5027	4822	43	1470	500	3330	5	1	8558040	411	10.86	1.88	12	0.07	442.00	2553.00	6520	20240402	-26.38	3790	20231020	26.65	6520	-26.38	20240402	4320	11.11	20240201	6520	-26.38	20240402	3790	26.65	20231020	1.12	N	045340	500	42 억	184044	N	N	N	N
128	20240808	100438	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4870	-30	5	-0.61	12496350	2586	13.62	4855	4885	4800	6370	3430	4900	4832.31	2.15	-536	5070	4985	4865	4780	4660	5027	4822	43	1470	500	3330	5	1	8558040	417	11.02	1.91	12	0.03	442.00	2553.00	6520	20240402	-25.31	3790	20231020	28.50	6520	-25.31	20240402	4320	12.73	20240201	6520	-25.31	20240402	3790	28.50	20231020	1.12	N	045340	500	42 억	184044	N	N	N	N
129	20240808	090437	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4840	-60	5	-1.22	1780735	367	1.93	4855	4855	4840	6370	3430	4900	4852.14	2.15	117	5070	4985	4865	4780	4660	5027	4822	43	1470	500	3330	5	1	8558040	414	10.95	1.90	12	0.00	442.00	2553.00	6520	20240402	-25.77	3790	20231020	27.70	6520	-25.77	20240402	4320	12.04	20240201	6520	-25.77	20240402	3790	27.70	20231020	1.12	N	045340	500	42 억	184044	N	N	N	N
130	20240807	160429	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4900	65	2	1.34	92515615	18986	75.17	4745	4950	4745	6280	3385	4835	4872.84	2.12	2367	5038	4936	4743	4641	4448	4987	4692	43	1445	500	3280	5	1	8558040	419	11.09	1.92	12	0.22	442.00	2553.00	6520	20240402	-24.85	3790	20231020	29.29	6520	-24.85	20240402	4320	13.43	20240201	6520	-24.85	20240402	3790	29.29	20231020	1.24	N	045340	500	42 억	181700	N	N	N	N
131	20240807	150436	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4895	60	2	1.24	66427520	13607	53.87	4745	4950	4745	6280	3385	4835	4881.87	2.12	3100	5038	4936	4743	4641	4448	4987	4692	43	1445	500	3280	5	1	8558040	419	11.07	1.92	12	0.16	442.00	2553.00	6520	20240402	-24.92	3790	20231020	29.16	6520	-24.92	20240402	4320	13.31	20240201	6520	-24.92	20240402	3790	29.16	20231020	1.24	N	045340	500	42 억	181700	N	N	N	N
132	20240807	140440	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4855	20	2	0.41	61367155	12568	49.76	4745	4950	4745	6280	3385	4835	4882.81	2.12	3138	5038	4936	4743	4641	4448	4987	4692	43	1445	500	3280	5	1	8558040	415	10.98	1.90	12	0.15	442.00	2553.00	6520	20240402	-25.54	3790	20231020	28.10	6520	-25.54	20240402	4320	12.38	20240201	6520	-25.54	20240402	3790	28.10	20231020	1.24	N	045340	500	42 억	181700	N	N	N	N
133	20240807	130436	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4870	35	2	0.72	49312345	10095	39.97	4745	4950	4745	6280	3385	4835	4884.83	2.12	2696	5038	4936	4743	4641	4448	4987	4692	43	1445	500	3280	5	1	8558040	417	11.02	1.91	12	0.12	442.00	2553.00	6520	20240402	-25.31	3790	20231020	28.50	6520	-25.31	20240402	4320	12.73	20240201	6520	-25.31	20240402	3790	28.50	20231020	1.24	N	045340	500	42 억	181700	N	N	N	N
134	20240807	120438	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4895	60	2	1.24	47921415	9810	38.84	4745	4950	4745	6280	3385	4835	4884.96	2.12	2686	5038	4936	4743	4641	4448	4987	4692	43	1445	500	3280	5	1	8558040	419	11.07	1.92	12	0.11	442.00	2553.00	6520	20240402	-24.92	3790	20231020	29.16	6520	-24.92	20240402	4320	13.31	20240201	6520	-24.92	20240402	3790	29.16	20231020	1.24	N	045340	500	42 억	181700	N	N	N	N
135	20240807	110437	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4945	110	2	2.28	43753865	8959	35.47	4745	4950	4745	6280	3385	4835	4883.79	2.12	2688	5038	4936	4743	4641	4448	4987	4692	43	1445	500	3280	5	1	8558040	423	11.19	1.94	12	0.10	442.00	2553.00	6520	20240402	-24.16	3790	20231020	30.47	6520	-24.16	20240402	4320	14.47	20240201	6520	-24.16	20240402	3790	30.47	20231020	1.24	N	045340	500	42 억	181700	N	N	N	N
136	20240807	100433	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4885	50	2	1.03	14431475	2997	11.87	4745	4920	4745	6280	3385	4835	4815.30	2.12	-746	5038	4936	4743	4641	4448	4987	4692	43	1445	500	3280	5	1	8558040	418	11.05	1.91	12	0.04	442.00	2553.00	6520	20240402	-25.08	3790	20231020	28.89	6520	-25.08	20240402	4320	13.08	20240201	6520	-25.08	20240402	3790	28.89	20231020	1.24	N	045340	500	42 억	181700	N	N	N	N
137	20240807	090433	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4750	-85	5	-1.76	6323190	1332	5.27	4745	4765	4745	6280	3385	4835	4747.07	2.12	407	5038	4936	4743	4641	4448	4987	4692	43	1445	500	3280	5	1	8558040	407	10.75	1.86	12	0.02	442.00	2553.00	6520	20240402	-27.15	3790	20231020	25.33	6520	-27.15	20240402	4320	9.95	20240201	6520	-27.15	20240402	3790	25.33	20231020	1.24	N	045340	500	42 억	181700	N	N	N	N
138	20240806	160428	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4835	340	2	7.56	116559575	24628	25.44	4550	4845	4550	5840	3150	4495	4732.81	2.07	4378	5105	4800	4600	4295	4095	4700	4195	43	1345	500	3050	5	1	8558040	414	10.94	1.89	12	0.29	442.00	2553.00	6520	20240402	-25.84	3790	20231020	27.57	6520	-25.84	20240402	4320	11.92	20240201	6520	-25.84	20240402	3790	27.57	20231020	1.22	N	045340	500	42 억	177313	N	N	N	N
139	20240806	150436	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4840	345	2	7.68	115381430	24384	25.19	4550	4840	4550	5840	3150	4495	4731.85	2.07	4474	5105	4800	4600	4295	4095	4700	4195	43	1345	500	3050	5	1	8558040	414	10.95	1.90	12	0.28	442.00	2553.00	6520	20240402	-25.77	3790	20231020	27.70	6520	-25.77	20240402	4320	12.04	20240201	6520	-25.77	20240402	3790	27.70	20231020	1.22	N	045340	500	42 억	177313	N	N	N	N
140	20240806	140433	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4760	265	2	5.90	101837700	21557	22.27	4550	4840	4550	5840	3150	4495	4724.11	2.07	2624	5105	4800	4600	4295	4095	4700	4195	43	1345	500	3050	5	1	8558040	407	10.77	1.86	12	0.25	442.00	2553.00	6520	20240402	-26.99	3790	20231020	25.59	6520	-26.99	20240402	4320	10.19	20240201	6520	-26.99	20240402	3790	25.59	20231020	1.22	N	045340	500	42 억	177313	N	N	N	N
141	20240806	130433	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4745	250	2	5.56	97268425	20595	21.27	4550	4840	4550	5840	3150	4495	4722.91	2.07	2624	5105	4800	4600	4295	4095	4700	4195	43	1345	500	3050	5	1	8558040	406	10.74	1.86	12	0.24	442.00	2553.00	6520	20240402	-27.22	3790	20231020	25.20	6520	-27.22	20240402	4320	9.84	20240201	6520	-27.22	20240402	3790	25.20	20231020	1.22	N	045340	500	42 억	177313	N	N	N	N
142	20240806	120436	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4765	270	2	6.01	94368685	19984	20.64	4550	4840	4550	5840	3150	4495	4722.21	2.07	2583	5105	4800	4600	4295	4095	4700	4195	43	1345	500	3050	5	1	8558040	408	10.78	1.87	12	0.23	442.00	2553.00	6520	20240402	-26.92	3790	20231020	25.73	6520	-26.92	20240402	4320	10.30	20240201	6520	-26.92	20240402	3790	25.73	20231020	1.22	N	045340	500	42 억	177313	N	N	N	N
143	20240806	110431	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4830	335	2	7.45	80049745	16975	17.53	4550	4840	4550	5840	3150	4495	4715.74	2.07	1048	5105	4800	4600	4295	4095	4700	4195	43	1345	500	3050	5	1	8558040	413	10.93	1.89	12	0.20	442.00	2553.00	6520	20240402	-25.92	3790	20231020	27.44	6520	-25.92	20240402	4320	11.81	20240201	6520	-25.92	20240402	3790	27.44	20231020	1.22	N	045340	500	42 억	177313	N	N	N	N
144	20240806	100430	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4800	305	2	6.79	53953395	11539	11.92	4550	4800	4550	5840	3150	4495	4675.74	2.07	1548	5105	4800	4600	4295	4095	4700	4195	43	1345	500	3050	5	1	8558040	411	10.86	1.88	12	0.13	442.00	2553.00	6520	20240402	-26.38	3790	20231020	26.65	6520	-26.38	20240402	4320	11.11	20240201	6520	-26.38	20240402	3790	26.65	20231020	1.22	N	045340	500	42 억	177313	N	N	N	N
145	20240806	090431	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4745	250	2	5.56	8529965	1840	1.90	4550	4745	4550	5840	3150	4495	4635.85	2.07	-1072	5105	4800	4600	4295	4095	4700	4195	43	1345	500	3050	5	1	8558040	406	10.74	1.86	12	0.02	442.00	2553.00	6520	20240402	-27.22	3790	20231020	25.20	6520	-27.22	20240402	4320	9.84	20240201	6520	-27.22	20240402	3790	25.20	20231020	1.22	N	045340	500	42 억	177313	N	N	N	N
146	20240805	160423	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4495	-470	5	-9.47	443296935	95777	282.62	4905	4905	4400	6450	3480	4965	4628.57	2.17	-8480	5211	5087	4976	4852	4741	5032	4797	43	1485	500	3370	5	1	8558040	385	10.17	1.76	12	1.12	442.00	2553.00	6520	20240402	-31.06	3790	20231020	18.60	6520	-31.06	20240402	4320	4.05	20240201	6520	-31.06	20240402	3790	18.60	20231020	1.23	N	045340	500	42 억	185631	N	N	N	N
147	20240805	150429	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4540	-425	5	-8.56	392905890	84448	249.19	4905	4905	4425	6450	3480	4965	4652.64	2.17	-12124	5211	5087	4976	4852	4741	5032	4797	43	1485	500	3370	5	1	8558040	389	10.27	1.78	12	0.99	442.00	2553.00	6520	20240402	-30.37	3790	20231020	19.79	6520	-30.37	20240402	4320	5.09	20240201	6520	-30.37	20240402	3790	19.79	20231020	1.23	N	045340	500	42 억	185631	N	N	N	N
148	20240805	140432	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4605	-360	5	-7.25	321339090	68607	202.45	4905	4905	4515	6450	3480	4965	4683.77	2.17	-6396	5211	5087	4976	4852	4741	5032	4797	43	1485	500	3370	5	1	8558040	394	10.42	1.80	12	0.80	442.00	2553.00	6520	20240402	-29.37	3790	20231020	21.50	6520	-29.37	20240402	4320	6.60	20240201	6520	-29.37	20240402	3790	21.50	20231020	1.23	N	045340	500	42 억	185631	N	N	N	N
149	20240805	130430	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4595	-370	5	-7.45	251847270	53458	157.74	4905	4905	4595	6450	3480	4965	4711.12	2.17	-4993	5211	5087	4976	4852	4741	5032	4797	43	1485	500	3370	5	1	8558040	393	10.40	1.80	12	0.62	442.00	2553.00	6520	20240402	-29.52	3790	20231020	21.24	6520	-29.52	20240402	4320	6.37	20240201	6520	-29.52	20240402	3790	21.24	20231020	1.23	N	045340	500	42 억	185631	N	N	N	N
150	20240805	120427	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4735	-230	5	-4.63	168043195	35513	104.79	4905	4905	4680	6450	3480	4965	4731.88	2.17	-4502	5211	5087	4976	4852	4741	5032	4797	43	1485	500	3370	5	1	8558040	405	10.71	1.85	12	0.41	442.00	2553.00	6520	20240402	-27.38	3790	20231020	24.93	6520	-27.38	20240402	4320	9.61	20240201	6520	-27.38	20240402	3790	24.93	20231020	1.23	N	045340	500	42 억	185631	N	N	N	N
151	20240805	110431	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4740	-225	5	-4.53	145827970	30784	90.84	4905	4905	4700	6450	3480	4965	4737.14	2.17	-4690	5211	5087	4976	4852	4741	5032	4797	43	1485	500	3370	5	1	8558040	406	10.72	1.86	12	0.36	442.00	2553.00	6520	20240402	-27.30	3790	20231020	25.07	6520	-27.30	20240402	4320	9.72	20240201	6520	-27.30	20240402	3790	25.07	20231020	1.23	N	045340	500	42 억	185631	N	N	N	N
152	20240805	100427	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4795	-170	5	-3.42	65139890	13707	40.45	4905	4905	4700	6450	3480	4965	4752.31	2.17	-325	5211	5087	4976	4852	4741	5032	4797	43	1485	500	3370	5	1	8558040	410	10.85	1.88	12	0.16	442.00	2553.00	6520	20240402	-26.46	3790	20231020	26.52	6520	-26.46	20240402	4320	11.00	20240201	6520	-26.46	20240402	3790	26.52	20231020	1.23	N	045340	500	42 억	185631	N	N	N	N
153	20240805	090425	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4760	-205	5	-4.13	8228700	1701	5.02	4905	4905	4755	6450	3480	4965	4837.57	2.17	-237	5211	5087	4976	4852	4741	5032	4797	43	1485	500	3370	5	1	8558040	407	10.77	1.86	12	0.02	442.00	2553.00	6520	20240402	-26.99	3790	20231020	25.59	6520	-26.99	20240402	4320	10.19	20240201	6520	-26.99	20240402	3790	25.59	20231020	1.23	N	045340	500	42 억	185631	N	N	N	N
154	20240802	160420	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4965	-95	5	-1.88	167400585	33888	203.85	5040	5100	4865	6570	3550	5060	4939.82	2.27	-8703	5170	5115	5045	4990	4920	5142	5017	43	1510	500	3440	5	1	8558040	425	11.23	1.94	12	0.40	442.00	2553.00	6520	20240402	-23.85	3790	20231020	31.00	6520	-23.85	20240402	4320	14.93	20240201	6520	-23.85	20240402	3790	31.00	20231020	1.23	N	045340	500	42 억	194334	N	N	N	N
155	20240802	150419	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4950	-110	5	-2.17	159821165	32358	194.65	5040	5100	4865	6570	3550	5060	4939.15	2.27	-8136	5170	5115	5045	4990	4920	5142	5017	43	1510	500	3440	5	1	8558040	424	11.20	1.94	12	0.38	442.00	2553.00	6520	20240402	-24.08	3790	20231020	30.61	6520	-24.08	20240402	4320	14.58	20240201	6520	-24.08	20240402	3790	30.61	20231020	1.23	N	045340	500	42 억	194334	N	N	N	N
156	20240802	140423	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4910	-150	5	-2.96	128598300	25978	156.27	5040	5100	4895	6570	3550	5060	4950.28	2.27	-4914	5170	5115	5045	4990	4920	5142	5017	43	1510	500	3440	5	1	8558040	420	11.11	1.92	12	0.30	442.00	2553.00	6520	20240402	-24.69	3790	20231020	29.55	6520	-24.69	20240402	4320	13.66	20240201	6520	-24.69	20240402	3790	29.55	20231020	1.23	N	045340	500	42 억	194334	N	N	N	N
157	20240802	130423	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5010	-50	5	-0.99	71287105	14322	86.15	5040	5100	4925	6570	3550	5060	4977.45	2.27	-5453	5170	5115	5045	4990	4920	5142	5017	43	1510	500	3440	10	1	8558040	429	11.33	1.96	12	0.17	442.00	2553.00	6520	20240402	-23.16	3790	20231020	32.19	6520	-23.16	20240402	4320	15.97	20240201	6520	-23.16	20240402	3790	32.19	20231020	1.23	N	045340	500	42 억	194334	N	N	N	N
158	20240802	120423	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4940	-120	5	-2.37	58903190	11816	71.08	5040	5100	4940	6570	3550	5060	4985.04	2.27	-5321	5170	5115	5045	4990	4920	5142	5017	43	1510	500	3440	5	1	8558040	423	11.18	1.93	12	0.14	442.00	2553.00	6520	20240402	-24.23	3790	20231020	30.34	6520	-24.23	20240402	4320	14.35	20240201	6520	-24.23	20240402	3790	30.34	20231020	1.23	N	045340	500	42 억	194334	N	N	N	N
159	20240802	110422	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5020	-40	5	-0.79	28305300	5659	34.04	5040	5100	4965	6570	3550	5060	5001.82	2.27	-418	5170	5115	5045	4990	4920	5142	5017	43	1510	500	3440	10	1	8558040	430	11.36	1.97	12	0.07	442.00	2553.00	6520	20240402	-23.01	3790	20231020	32.45	6520	-23.01	20240402	4320	16.20	20240201	6520	-23.01	20240402	3790	32.45	20231020	1.23	N	045340	500	42 억	194334	N	N	N	N
160	20240802	100419	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5020	-40	5	-0.79	23623925	4728	28.44	5040	5040	4965	6570	3550	5060	4996.60	2.27	-275	5170	5115	5045	4990	4920	5142	5017	43	1510	500	3440	10	1	8558040	430	11.36	1.97	12	0.06	442.00	2553.00	6520	20240402	-23.01	3790	20231020	32.45	6520	-23.01	20240402	4320	16.20	20240201	6520	-23.01	20240402	3790	32.45	20231020	1.23	N	045340	500	42 억	194334	N	N	N	N
161	20240802	090425	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5040	-20	5	-0.40	382990	76	0.46	5040	5040	5030	6570	3550	5060	5039.34	2.27	-15	5170	5115	5045	4990	4920	5142	5017	43	1510	500	3440	10	1	8558040	431	11.40	1.97	12	0.00	442.00	2553.00	6520	20240402	-22.70	3790	20231020	32.98	6520	-22.70	20240402	4320	16.67	20240201	6520	-22.70	20240402	3790	32.98	20231020	1.23	N	045340	500	42 억	194334	N	N	N	N
162	20240801	160419	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5060	65	2	1.30	83379375	16624	90.31	4995	5100	4975	6490	3500	4995	5015.60	2.21	4635	5145	5070	5005	4930	4865	5107	4967	43	1495	500	3390	10	1	8558040	433	11.45	1.98	12	0.19	442.00	2553.00	6520	20240402	-22.39	3790	20231020	33.51	6520	-22.39	20240402	4320	17.13	20240201	6520	-22.39	20240402	3790	33.51	20231020	1.23	N	045340	500	42 억	188747	N	N	N	N
163	20240801	150430	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5050	55	2	1.10	74275945	14834	80.59	4995	5050	4975	6490	3500	4995	5007.14	2.21	4606	5145	5070	5005	4930	4865	5107	4967	43	1495	500	3390	10	1	8558040	432	11.43	1.98	12	0.17	442.00	2553.00	6520	20240402	-22.55	3790	20231020	33.25	6520	-22.55	20240402	4320	16.90	20240201	6520	-22.55	20240402	3790	33.25	20231020	1.23	N	045340	500	42 억	188747	N	N	N	N
164	20240801	140427	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5010	15	2	0.30	65292995	13046	70.88	4995	5040	4975	6490	3500	4995	5004.83	2.21	4991	5145	5070	5005	4930	4865	5107	4967	43	1495	500	3390	10	1	8558040	429	11.33	1.96	12	0.15	442.00	2553.00	6520	20240402	-23.16	3790	20231020	32.19	6520	-23.16	20240402	4320	15.97	20240201	6520	-23.16	20240402	3790	32.19	20231020	1.23	N	045340	500	42 억	188747	N	N	N	N
165	20240801	130421	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5020	25	2	0.50	54966950	10984	59.67	4995	5040	4975	6490	3500	4995	5004.27	2.21	4144	5145	5070	5005	4930	4865	5107	4967	43	1495	500	3390	10	1	8558040	430	11.36	1.97	12	0.13	442.00	2553.00	6520	20240402	-23.01	3790	20231020	32.45	6520	-23.01	20240402	4320	16.20	20240201	6520	-23.01	20240402	3790	32.45	20231020	1.23	N	045340	500	42 억	188747	N	N	N	N
166	20240801	120423	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5000	5	2	0.10	48661610	9730	52.86	4995	5040	4975	6490	3500	4995	5001.19	2.21	3907	5145	5070	5005	4930	4865	5107	4967	43	1495	500	3390	10	1	8558040	428	11.31	1.96	12	0.11	442.00	2553.00	6520	20240402	-23.31	3790	20231020	31.93	6520	-23.31	20240402	4320	15.74	20240201	6520	-23.31	20240402	3790	31.93	20231020	1.23	N	045340	500	42 억	188747	N	N	N	N
167	20240801	110425	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5010	15	2	0.30	37900745	7579	41.17	4995	5040	4975	6490	3500	4995	5000.76	2.21	2853	5145	5070	5005	4930	4865	5107	4967	43	1495	500	3390	10	1	8558040	429	11.33	1.96	12	0.09	442.00	2553.00	6520	20240402	-23.16	3790	20231020	32.19	6520	-23.16	20240402	4320	15.97	20240201	6520	-23.16	20240402	3790	32.19	20231020	1.23	N	045340	500	42 억	188747	N	N	N	N
168	20240801	100422	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5030	35	2	0.70	31800065	6358	34.54	4995	5040	4975	6490	3500	4995	5001.58	2.21	2453	5145	5070	5005	4930	4865	5107	4967	43	1495	500	3390	10	1	8558040	430	11.38	1.97	12	0.07	442.00	2553.00	6520	20240402	-22.85	3790	20231020	32.72	6520	-22.85	20240402	4320	16.44	20240201	6520	-22.85	20240402	3790	32.72	20231020	1.23	N	045340	500	42 억	188747	N	N	N	N
169	20240801	090414	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5000	5	2	0.10	5142355	1029	5.59	4995	5000	4995	6490	3500	4995	4997.43	2.21	952	5145	5070	5005	4930	4865	5107	4967	43	1495	500	3390	10	1	8558040	428	11.31	1.96	12	0.01	442.00	2553.00	6520	20240402	-23.31	3790	20231020	31.93	6520	-23.31	20240402	4320	15.74	20240201	6520	-23.31	20240402	3790	31.93	20231020	1.23	N	045340	500	42 억	188747	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History