KissMeData/071200/price/prices-20240801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160624	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4515	100	2	2.27	163609760	36815	125.28	4440	4520	4400	5730	3095	4415	4442.98	1.49	7845	4551	4482	4431	4362	4311	4457	4337	122	1315	500	3170	5	1	24396458	1102	5.76	0.82	12	0.15	784.00	5499.00	6400	20230921	-29.45	3800	20240806	18.82	6300	-28.33	20240201	3800	18.82	20240806	6400	-29.45	20230921	3800	18.82	20240806	2.69	N	071200	500	121 억	362597	N	N	N	N
3	20240830	150630	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4475	60	2	1.36	123690125	27930	95.04	4440	4500	4400	5730	3095	4415	4428.58	1.49	6372	4551	4482	4431	4362	4311	4457	4337	122	1315	500	3170	5	1	24396458	1092	5.71	0.81	12	0.11	784.00	5499.00	6400	20230921	-30.08	3800	20240806	17.76	6300	-28.97	20240201	3800	17.76	20240806	6400	-30.08	20230921	3800	17.76	20240806	2.69	N	071200	500	121 억	362597	N	N	N	N
4	20240830	140630	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4435	20	2	0.45	68133595	15415	52.46	4440	4455	4400	5730	3095	4415	4419.95	1.49	2167	4551	4482	4431	4362	4311	4457	4337	122	1315	500	3170	5	1	24396458	1082	5.66	0.81	12	0.06	784.00	5499.00	6400	20230921	-30.70	3800	20240806	16.71	6300	-29.60	20240201	3800	16.71	20240806	6400	-30.70	20230921	3800	16.71	20240806	2.69	N	071200	500	121 억	362597	N	N	N	N
5	20240830	130625	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4425	10	2	0.23	62286805	14094	47.96	4440	4455	4400	5730	3095	4415	4419.38	1.49	3053	4551	4482	4431	4362	4311	4457	4337	122	1315	500	3170	5	1	24396458	1080	5.64	0.80	12	0.06	784.00	5499.00	6400	20230921	-30.86	3800	20240806	16.45	6300	-29.76	20240201	3800	16.45	20240806	6400	-30.86	20230921	3800	16.45	20240806	2.69	N	071200	500	121 억	362597	N	N	N	N
6	20240830	120629	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4420	5	2	0.11	61243935	13858	47.16	4440	4455	4400	5730	3095	4415	4419.39	1.49	3085	4551	4482	4431	4362	4311	4457	4337	122	1315	500	3170	5	1	24396458	1078	5.64	0.80	12	0.06	784.00	5499.00	6400	20230921	-30.94	3800	20240806	16.32	6300	-29.84	20240201	3800	16.32	20240806	6400	-30.94	20230921	3800	16.32	20240806	2.69	N	071200	500	121 억	362597	N	N	N	N
7	20240830	110635	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4420	5	2	0.11	52234815	11824	40.24	4440	4455	4400	5730	3095	4415	4417.69	1.49	3993	4551	4482	4431	4362	4311	4457	4337	122	1315	500	3170	5	1	24396458	1078	5.64	0.80	12	0.05	784.00	5499.00	6400	20230921	-30.94	3800	20240806	16.32	6300	-29.84	20240201	3800	16.32	20240806	6400	-30.94	20230921	3800	16.32	20240806	2.69	N	071200	500	121 억	362597	N	N	N	N
8	20240830	100632	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4430	15	2	0.34	31262300	7077	24.08	4440	4455	4400	5730	3095	4415	4417.45	1.49	1656	4551	4482	4431	4362	4311	4457	4337	122	1315	500	3170	5	1	24396458	1081	5.65	0.81	12	0.03	784.00	5499.00	6400	20230921	-30.78	3800	20240806	16.58	6300	-29.68	20240201	3800	16.58	20240806	6400	-30.78	20230921	3800	16.58	20240806	2.69	N	071200	500	121 억	362597	N	N	N	N
9	20240830	090632	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4425	10	2	0.23	754320	170	0.58	4440	4440	4410	5730	3095	4415	4437.18	1.49	3	4551	4482	4431	4362	4311	4457	4337	122	1315	500	3170	5	1	24396458	1080	5.64	0.80	12	0.00	784.00	5499.00	6400	20230921	-30.86	3800	20240806	16.45	6300	-29.76	20240201	3800	16.45	20240806	6400	-30.86	20230921	3800	16.45	20240806	2.69	N	071200	500	121 억	362597	N	N	N	N
10	20240829	160632	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4415	-85	5	-1.89	127744360	28875	61.44	4465	4500	4380	5850	3150	4500	4424.06	1.53	-10132	4626	4562	4511	4447	4396	4557	4442	122	1350	500	3240	5	1	24396458	1077	5.63	0.80	12	0.12	784.00	5499.00	6400	20230921	-31.02	3800	20240806	16.18	6300	-29.92	20240201	3800	16.18	20240806	6400	-31.02	20230921	3800	16.18	20240806	2.65	N	071200	500	121 억	372763	N	N	N	N
11	20240829	150639	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4395	-105	5	-2.33	116918690	26413	56.20	4465	4500	4395	5850	3150	4500	4426.56	1.53	-9858	4626	4562	4511	4447	4396	4557	4442	122	1350	500	3240	5	1	24396458	1072	5.61	0.80	12	0.11	784.00	5499.00	6400	20230921	-31.33	3800	20240806	15.66	6300	-30.24	20240201	3800	15.66	20240806	6400	-31.33	20230921	3800	15.66	20240806	2.65	N	071200	500	121 억	372763	N	N	N	N
12	20240829	140640	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4450	-50	5	-1.11	100930800	22781	48.47	4465	4500	4395	5850	3150	4500	4430.48	1.53	-9655	4626	4562	4511	4447	4396	4557	4442	122	1350	500	3240	5	1	24396458	1086	5.68	0.81	12	0.09	784.00	5499.00	6400	20230921	-30.47	3800	20240806	17.11	6300	-29.37	20240201	3800	17.11	20240806	6400	-30.47	20230921	3800	17.11	20240806	2.65	N	071200	500	121 억	372763	N	N	N	N
13	20240829	130641	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4395	-105	5	-2.33	84007325	18941	40.30	4465	4500	4395	5850	3150	4500	4435.21	1.53	-7556	4626	4562	4511	4447	4396	4557	4442	122	1350	500	3240	5	1	24396458	1072	5.61	0.80	12	0.08	784.00	5499.00	6400	20230921	-31.33	3800	20240806	15.66	6300	-30.24	20240201	3800	15.66	20240806	6400	-31.33	20230921	3800	15.66	20240806	2.65	N	071200	500	121 억	372763	N	N	N	N
14	20240829	120638	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4450	-50	5	-1.11	52408595	11790	25.09	4465	4500	4420	5850	3150	4500	4445.17	1.53	-2651	4626	4562	4511	4447	4396	4557	4442	122	1350	500	3240	5	1	24396458	1086	5.68	0.81	12	0.05	784.00	5499.00	6400	20230921	-30.47	3800	20240806	17.11	6300	-29.37	20240201	3800	17.11	20240806	6400	-30.47	20230921	3800	17.11	20240806	2.65	N	071200	500	121 억	372763	N	N	N	N
15	20240829	110641	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4435	-65	5	-1.44	50735515	11414	24.29	4465	4500	4420	5850	3150	4500	4445.02	1.53	-2615	4626	4562	4511	4447	4396	4557	4442	122	1350	500	3240	5	1	24396458	1082	5.66	0.81	12	0.05	784.00	5499.00	6400	20230921	-30.70	3800	20240806	16.71	6300	-29.60	20240201	3800	16.71	20240806	6400	-30.70	20230921	3800	16.71	20240806	2.65	N	071200	500	121 억	372763	N	N	N	N
16	20240829	100636	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4455	-45	5	-1.00	39561160	8900	18.94	4465	4500	4420	5850	3150	4500	4445.07	1.53	-863	4626	4562	4511	4447	4396	4557	4442	122	1350	500	3240	5	1	24396458	1087	5.68	0.81	12	0.04	784.00	5499.00	6400	20230921	-30.39	3800	20240806	17.24	6300	-29.29	20240201	3800	17.24	20240806	6400	-30.39	20230921	3800	17.24	20240806	2.65	N	071200	500	121 억	372763	N	N	N	N
17	20240829	090639	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4480	-20	5	-0.44	8114495	1820	3.87	4465	4500	4450	5850	3150	4500	4458.51	1.53	352	4626	4562	4511	4447	4396	4557	4442	122	1350	500	3240	5	1	24396458	1093	5.71	0.81	12	0.01	784.00	5499.00	6400	20230921	-30.00	3800	20240806	17.89	6300	-28.89	20240201	3800	17.89	20240806	6400	-30.00	20230921	3800	17.89	20240806	2.65	N	071200	500	121 억	372763	N	N	N	N
18	20240828	160618	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4500	-10	5	-0.22	211207085	46808	21.92	4500	4575	4460	5860	3160	4510	4512.21	1.50	7373	4980	4745	4625	4390	4270	4685	4330	122	1350	500	3240	5	1	24396458	1098	5.74	0.82	12	0.19	784.00	5499.00	6400	20230921	-29.69	3800	20240806	18.42	6300	-28.57	20240201	3800	18.42	20240806	6400	-29.69	20230921	3800	18.42	20240806	2.66	N	071200	500	121 억	365390	N	N	N	N
19	20240828	150623	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4475	-35	5	-0.78	206211805	45697	21.40	4500	4575	4460	5860	3160	4510	4512.59	1.50	7598	4980	4745	4625	4390	4270	4685	4330	122	1350	500	3240	5	1	24396458	1092	5.71	0.81	12	0.19	784.00	5499.00	6400	20230921	-30.08	3800	20240806	17.76	6300	-28.97	20240201	3800	17.76	20240806	6400	-30.08	20230921	3800	17.76	20240806	2.66	N	071200	500	121 억	365390	N	N	N	N
20	20240828	140625	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4495	-15	5	-0.33	153894550	33994	15.92	4500	4575	4480	5860	3160	4510	4527.11	1.50	6516	4980	4745	4625	4390	4270	4685	4330	122	1350	500	3240	5	1	24396458	1097	5.73	0.82	12	0.14	784.00	5499.00	6400	20230921	-29.77	3800	20240806	18.29	6300	-28.65	20240201	3800	18.29	20240806	6400	-29.77	20230921	3800	18.29	20240806	2.66	N	071200	500	121 억	365390	N	N	N	N
21	20240828	130622	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4505	-5	5	-0.11	144591265	31922	14.95	4500	4575	4485	5860	3160	4510	4529.52	1.50	6694	4980	4745	4625	4390	4270	4685	4330	122	1350	500	3240	5	1	24396458	1099	5.75	0.82	12	0.13	784.00	5499.00	6400	20230921	-29.61	3800	20240806	18.55	6300	-28.49	20240201	3800	18.55	20240806	6400	-29.61	20230921	3800	18.55	20240806	2.66	N	071200	500	121 억	365390	N	N	N	N
22	20240828	120621	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4540	30	2	0.67	110857085	24424	11.44	4500	4575	4485	5860	3160	4510	4538.86	1.50	6272	4980	4745	4625	4390	4270	4685	4330	122	1350	500	3240	5	1	24396458	1108	5.79	0.83	12	0.10	784.00	5499.00	6400	20230921	-29.06	3800	20240806	19.47	6300	-27.94	20240201	3800	19.47	20240806	6400	-29.06	20230921	3800	19.47	20240806	2.66	N	071200	500	121 억	365390	N	N	N	N
23	20240828	110621	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4550	40	2	0.89	84108055	18521	8.67	4500	4575	4485	5860	3160	4510	4541.23	1.50	4212	4980	4745	4625	4390	4270	4685	4330	122	1350	500	3240	5	1	24396458	1110	5.80	0.83	12	0.08	784.00	5499.00	6400	20230921	-28.91	3800	20240806	19.74	6300	-27.78	20240201	3800	19.74	20240806	6400	-28.91	20230921	3800	19.74	20240806	2.66	N	071200	500	121 억	365390	N	N	N	N
24	20240828	100645	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4555	45	2	1.00	68049205	14997	7.02	4500	4575	4485	5860	3160	4510	4537.52	1.50	2794	4980	4745	4625	4390	4270	4685	4330	122	1350	500	3240	5	1	24396458	1111	5.81	0.83	12	0.06	784.00	5499.00	6400	20230921	-28.83	3800	20240806	19.87	6300	-27.70	20240201	3800	19.87	20240806	6400	-28.83	20230921	3800	19.87	20240806	2.66	N	071200	500	121 억	365390	N	N	N	N
25	20240828	090631	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4520	10	2	0.22	4986335	1108	0.52	4500	4535	4485	5860	3160	4510	4500.30	1.50	235	4980	4745	4625	4390	4270	4685	4330	122	1350	500	3240	5	1	24396458	1103	5.77	0.82	12	0.00	784.00	5499.00	6400	20230921	-29.37	3800	20240806	18.95	6300	-28.25	20240201	3800	18.95	20240806	6400	-29.37	20230921	3800	18.95	20240806	2.66	N	071200	500	121 억	365390	N	N	N	N
26	20240827	160619	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4510	-10	5	-0.22	996598130	213517	535.98	4615	4860	4505	5870	3165	4520	4667.61	1.68	-45249	4646	4582	4531	4467	4416	4615	4500	122	1350	500	3250	5	1	24396458	1100	5.75	0.82	12	0.88	784.00	5499.00	6400	20230921	-29.53	3800	20240806	18.68	6300	-28.41	20240201	3800	18.68	20240806	6400	-29.53	20230921	3800	18.68	20240806	2.65	N	071200	500	121 억	409288	N	N	N	N
27	20240827	150621	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4545	25	2	0.55	974029330	208517	523.43	4615	4860	4505	5870	3165	4520	4671.22	1.68	-46109	4646	4582	4531	4467	4416	4615	4500	122	1350	500	3250	5	1	24396458	1109	5.80	0.83	12	0.85	784.00	5499.00	6400	20230921	-28.98	3800	20240806	19.61	6300	-27.86	20240201	3800	19.61	20240806	6400	-28.98	20230921	3800	19.61	20240806	2.65	N	071200	500	121 억	409288	N	N	N	N
28	20240827	140623	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4550	30	2	0.66	932889025	199447	500.66	4615	4860	4505	5870	3165	4520	4677.38	1.68	-50847	4646	4582	4531	4467	4416	4615	4500	122	1350	500	3250	5	1	24396458	1110	5.80	0.83	12	0.82	784.00	5499.00	6400	20230921	-28.91	3800	20240806	19.74	6300	-27.78	20240201	3800	19.74	20240806	6400	-28.91	20230921	3800	19.74	20240806	2.65	N	071200	500	121 억	409288	N	N	N	N
29	20240827	130626	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4535	15	2	0.33	895721630	191236	480.05	4615	4860	4505	5870	3165	4520	4683.85	1.68	-48099	4646	4582	4531	4467	4416	4615	4500	122	1350	500	3250	5	1	24396458	1106	5.78	0.82	12	0.78	784.00	5499.00	6400	20230921	-29.14	3800	20240806	19.34	6300	-28.02	20240201	3800	19.34	20240806	6400	-29.14	20230921	3800	19.34	20240806	2.65	N	071200	500	121 억	409288	N	N	N	N
30	20240827	120628	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4525	5	2	0.11	864352265	184301	462.64	4615	4860	4505	5870	3165	4520	4689.89	1.68	-48639	4646	4582	4531	4467	4416	4615	4500	122	1350	500	3250	5	1	24396458	1104	5.77	0.82	12	0.76	784.00	5499.00	6400	20230921	-29.30	3800	20240806	19.08	6300	-28.17	20240201	3800	19.08	20240806	6400	-29.30	20230921	3800	19.08	20240806	2.65	N	071200	500	121 억	409288	N	N	N	N
31	20240827	110624	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4565	45	2	1.00	805241115	171257	429.89	4615	4860	4560	5870	3165	4520	4701.95	1.68	-49234	4646	4582	4531	4467	4416	4615	4500	122	1350	500	3250	5	1	24396458	1114	5.82	0.83	12	0.70	784.00	5499.00	6400	20230921	-28.67	3800	20240806	20.13	6300	-27.54	20240201	3800	20.13	20240806	6400	-28.67	20230921	3800	20.13	20240806	2.65	N	071200	500	121 억	409288	N	N	N	N
32	20240827	100622	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4630	110	2	2.43	699920860	148299	372.26	4615	4860	4610	5870	3165	4520	4719.66	1.68	-46469	4646	4582	4531	4467	4416	4615	4500	122	1350	500	3250	5	1	24396458	1130	5.91	0.84	12	0.61	784.00	5499.00	6400	20230921	-27.66	3800	20240806	21.84	6300	-26.51	20240201	3800	21.84	20240806	6400	-27.66	20230921	3800	21.84	20240806	2.65	N	071200	500	121 억	409288	N	N	N	N
33	20240827	090621	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4675	155	2	3.43	476934565	100390	252.00	4615	4860	4615	5870	3165	4520	4750.82	1.68	-26742	4646	4582	4531	4467	4416	4615	4500	122	1350	500	3250	5	1	24396458	1141	5.96	0.85	12	0.41	784.00	5499.00	6400	20230921	-26.95	3800	20240806	23.03	6300	-25.79	20240201	3800	23.03	20240806	6400	-26.95	20230921	3800	23.03	20240806	2.65	N	071200	500	121 억	409288	N	N	N	N
34	20240826	160614	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4520	45	2	1.01	175880490	38871	145.63	4480	4595	4480	5810	3135	4475	4524.73	1.70	-4953	4608	4541	4493	4426	4378	4517	4402	122	1335	500	3220	5	1	24396458	1103	5.77	0.82	12	0.16	784.00	5499.00	6400	20230921	-29.37	3800	20240806	18.95	6300	-28.25	20240201	3800	18.95	20240806	6400	-29.37	20230921	3800	18.95	20240806	2.64	N	071200	500	121 억	414236	N	N	N	N
35	20240826	150618	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4550	75	2	1.68	157199380	34743	130.17	4480	4595	4480	5810	3135	4475	4524.63	1.70	-5871	4608	4541	4493	4426	4378	4517	4402	122	1335	500	3220	5	1	24396458	1110	5.80	0.83	12	0.14	784.00	5499.00	6400	20230921	-28.91	3800	20240806	19.74	6300	-27.78	20240201	3800	19.74	20240806	6400	-28.91	20230921	3800	19.74	20240806	2.64	N	071200	500	121 억	414236	N	N	N	N
36	20240826	140621	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4515	40	2	0.89	146266580	32326	121.11	4480	4595	4480	5810	3135	4475	4524.73	1.70	-6157	4608	4541	4493	4426	4378	4517	4402	122	1335	500	3220	5	1	24396458	1102	5.76	0.82	12	0.13	784.00	5499.00	6400	20230921	-29.45	3800	20240806	18.82	6300	-28.33	20240201	3800	18.82	20240806	6400	-29.45	20230921	3800	18.82	20240806	2.64	N	071200	500	121 억	414236	N	N	N	N
37	20240826	130623	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4505	30	2	0.67	116330720	25699	96.28	4480	4595	4480	5810	3135	4475	4526.66	1.70	-6517	4608	4541	4493	4426	4378	4517	4402	122	1335	500	3220	5	1	24396458	1099	5.75	0.82	12	0.11	784.00	5499.00	6400	20230921	-29.61	3800	20240806	18.55	6300	-28.49	20240201	3800	18.55	20240806	6400	-29.61	20230921	3800	18.55	20240806	2.64	N	071200	500	121 억	414236	N	N	N	N
38	20240826	120618	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4550	75	2	1.68	89076450	19661	73.66	4480	4595	4480	5810	3135	4475	4530.62	1.70	-5993	4608	4541	4493	4426	4378	4517	4402	122	1335	500	3220	5	1	24396458	1110	5.80	0.83	12	0.08	784.00	5499.00	6400	20230921	-28.91	3800	20240806	19.74	6300	-27.78	20240201	3800	19.74	20240806	6400	-28.91	20230921	3800	19.74	20240806	2.64	N	071200	500	121 억	414236	N	N	N	N
39	20240826	110618	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4545	70	2	1.56	81822080	18059	67.66	4480	4595	4480	5810	3135	4475	4530.82	1.70	-5773	4608	4541	4493	4426	4378	4517	4402	122	1335	500	3220	5	1	24396458	1109	5.80	0.83	12	0.07	784.00	5499.00	6400	20230921	-28.98	3800	20240806	19.61	6300	-27.86	20240201	3800	19.61	20240806	6400	-28.98	20230921	3800	19.61	20240806	2.64	N	071200	500	121 억	414236	N	N	N	N
40	20240826	100621	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4585	110	2	2.46	62745975	13858	51.92	4480	4595	4480	5810	3135	4475	4527.78	1.70	-3918	4608	4541	4493	4426	4378	4517	4402	122	1335	500	3220	5	1	24396458	1119	5.85	0.83	12	0.06	784.00	5499.00	6400	20230921	-28.36	3800	20240806	20.66	6300	-27.22	20240201	3800	20.66	20240806	6400	-28.36	20230921	3800	20.66	20240806	2.64	N	071200	500	121 억	414236	N	N	N	N
41	20240826	090619	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4480	5	2	0.11	1097600	245	0.92	4480	4480	4480	5810	3135	4475	4480.00	1.70	180	4608	4541	4493	4426	4378	4517	4402	122	1335	500	3220	5	1	24396458	1093	5.71	0.81	12	0.00	784.00	5499.00	6400	20230921	-30.00	3800	20240806	17.89	6300	-28.89	20240201	3800	17.89	20240806	6400	-30.00	20230921	3800	17.89	20240806	2.64	N	071200	500	121 억	414236	N	N	N	N
42	20240823	160616	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4475	-55	5	-1.21	119205810	26613	97.07	4485	4560	4445	5880	3175	4530	4479.23	1.72	-5100	4753	4641	4573	4461	4393	4607	4427	122	1350	500	3260	5	1	24396458	1092	5.71	0.81	12	0.11	784.00	5499.00	6400	20230921	-30.08	3800	20240806	17.76	6300	-28.97	20240201	3800	17.76	20240806	6400	-30.08	20230921	3800	17.76	20240806	2.65	N	071200	500	121 억	419278	N	N	N	N
43	20240823	150620	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4485	-45	5	-0.99	108901960	24314	88.69	4485	4560	4445	5880	3175	4530	4478.98	1.72	-6085	4753	4641	4573	4461	4393	4607	4427	122	1350	500	3260	5	1	24396458	1094	5.72	0.82	12	0.10	784.00	5499.00	6400	20230921	-29.92	3800	20240806	18.03	6300	-28.81	20240201	3800	18.03	20240806	6400	-29.92	20230921	3800	18.03	20240806	2.65	N	071200	500	121 억	419278	N	N	N	N
44	20240823	140619	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4500	-30	5	-0.66	93510670	20905	76.25	4485	4530	4445	5880	3175	4530	4473.12	1.72	-4365	4753	4641	4573	4461	4393	4607	4427	122	1350	500	3260	5	1	24396458	1098	5.74	0.82	12	0.09	784.00	5499.00	6400	20230921	-29.69	3800	20240806	18.42	6300	-28.57	20240201	3800	18.42	20240806	6400	-29.69	20230921	3800	18.42	20240806	2.65	N	071200	500	121 억	419278	N	N	N	N
45	20240823	130619	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4490	-40	5	-0.88	87988460	19679	71.78	4485	4530	4445	5880	3175	4530	4471.19	1.72	-3782	4753	4641	4573	4461	4393	4607	4427	122	1350	500	3260	5	1	24396458	1095	5.73	0.82	12	0.08	784.00	5499.00	6400	20230921	-29.84	3800	20240806	18.16	6300	-28.73	20240201	3800	18.16	20240806	6400	-29.84	20230921	3800	18.16	20240806	2.65	N	071200	500	121 억	419278	N	N	N	N
46	20240823	120617	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4485	-45	5	-0.99	79949040	17886	65.24	4485	4530	4445	5880	3175	4530	4469.92	1.72	-3046	4753	4641	4573	4461	4393	4607	4427	122	1350	500	3260	5	1	24396458	1094	5.72	0.82	12	0.07	784.00	5499.00	6400	20230921	-29.92	3800	20240806	18.03	6300	-28.81	20240201	3800	18.03	20240806	6400	-29.92	20230921	3800	18.03	20240806	2.65	N	071200	500	121 억	419278	N	N	N	N
47	20240823	110618	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4495	-35	5	-0.77	33372705	7447	27.16	4485	4530	4455	5880	3175	4530	4481.36	1.72	-1626	4753	4641	4573	4461	4393	4607	4427	122	1350	500	3260	5	1	24396458	1097	5.73	0.82	12	0.03	784.00	5499.00	6400	20230921	-29.77	3800	20240806	18.29	6300	-28.65	20240201	3800	18.29	20240806	6400	-29.77	20230921	3800	18.29	20240806	2.65	N	071200	500	121 억	419278	N	N	N	N
48	20240823	100618	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4495	-35	5	-0.77	11969820	2664	9.72	4485	4530	4480	5880	3175	4530	4493.18	1.72	-322	4753	4641	4573	4461	4393	4607	4427	122	1350	500	3260	5	1	24396458	1097	5.73	0.82	12	0.01	784.00	5499.00	6400	20230921	-29.77	3800	20240806	18.29	6300	-28.65	20240201	3800	18.29	20240806	6400	-29.77	20230921	3800	18.29	20240806	2.65	N	071200	500	121 억	419278	N	N	N	N
49	20240823	090620	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4520	-10	5	-0.22	2318895	517	1.89	4485	4530	4485	5880	3175	4530	4485.29	1.72	363	4753	4641	4573	4461	4393	4607	4427	122	1350	500	3260	5	1	24396458	1103	5.77	0.82	12	0.00	784.00	5499.00	6400	20230921	-29.37	3800	20240806	18.95	6300	-28.25	20240201	3800	18.95	20240806	6400	-29.37	20230921	3800	18.95	20240806	2.65	N	071200	500	121 억	419278	N	N	N	N
50	20240822	160615	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4530	-85	5	-1.84	122547170	26819	77.79	4610	4685	4505	5990	3235	4615	4569.49	1.73	-1888	4711	4662	4611	4562	4511	4637	4537	122	1375	500	3320	5	1	24396458	1105	5.78	0.82	12	0.11	784.00	5499.00	6400	20230921	-29.22	3800	20240806	19.21	6300	-28.10	20240201	3800	19.21	20240806	6400	-29.22	20230921	3800	19.21	20240806	2.69	N	071200	500	121 억	421333	N	N	N	N
51	20240822	150619	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4530	-85	5	-1.84	118771735	25985	75.37	4610	4685	4505	5990	3235	4615	4570.78	1.73	-1781	4711	4662	4611	4562	4511	4637	4537	122	1375	500	3320	5	1	24396458	1105	5.78	0.82	12	0.11	784.00	5499.00	6400	20230921	-29.22	3800	20240806	19.21	6300	-28.10	20240201	3800	19.21	20240806	6400	-29.22	20230921	3800	19.21	20240806	2.69	N	071200	500	121 억	421333	N	N	N	N
52	20240822	140621	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4565	-50	5	-1.08	114126840	24960	72.40	4610	4685	4505	5990	3235	4615	4572.39	1.73	-2055	4711	4662	4611	4562	4511	4637	4537	122	1375	500	3320	5	1	24396458	1114	5.82	0.83	12	0.10	784.00	5499.00	6400	20230921	-28.67	3800	20240806	20.13	6300	-27.54	20240201	3800	20.13	20240806	6400	-28.67	20230921	3800	20.13	20240806	2.69	N	071200	500	121 억	421333	N	N	N	N
53	20240822	130620	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4515	-100	5	-2.17	91410380	19944	57.85	4610	4685	4505	5990	3235	4615	4583.35	1.73	-3783	4711	4662	4611	4562	4511	4637	4537	122	1375	500	3320	5	1	24396458	1102	5.76	0.82	12	0.08	784.00	5499.00	6400	20230921	-29.45	3800	20240806	18.82	6300	-28.33	20240201	3800	18.82	20240806	6400	-29.45	20230921	3800	18.82	20240806	2.69	N	071200	500	121 억	421333	N	N	N	N
54	20240822	120623	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4565	-50	5	-1.08	68915050	14974	43.43	4610	4685	4550	5990	3235	4615	4602.31	1.73	-5788	4711	4662	4611	4562	4511	4637	4537	122	1375	500	3320	5	1	24396458	1114	5.82	0.83	12	0.06	784.00	5499.00	6400	20230921	-28.67	3800	20240806	20.13	6300	-27.54	20240201	3800	20.13	20240806	6400	-28.67	20230921	3800	20.13	20240806	2.69	N	071200	500	121 억	421333	N	N	N	N
55	20240822	110617	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4590	-25	5	-0.54	59734830	12966	37.61	4610	4685	4565	5990	3235	4615	4607.04	1.73	-4402	4711	4662	4611	4562	4511	4637	4537	122	1375	500	3320	5	1	24396458	1120	5.85	0.83	12	0.05	784.00	5499.00	6400	20230921	-28.28	3800	20240806	20.79	6300	-27.14	20240201	3800	20.79	20240806	6400	-28.28	20230921	3800	20.79	20240806	2.69	N	071200	500	121 억	421333	N	N	N	N
56	20240822	100616	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4620	5	2	0.11	40807815	8837	25.63	4610	4685	4585	5990	3235	4615	4617.84	1.73	-1144	4711	4662	4611	4562	4511	4637	4537	122	1375	500	3320	5	1	24396458	1127	5.89	0.84	12	0.04	784.00	5499.00	6400	20230921	-27.81	3800	20240806	21.58	6300	-26.67	20240201	3800	21.58	20240806	6400	-27.81	20230921	3800	21.58	20240806	2.69	N	071200	500	121 억	421333	N	N	N	N
57	20240822	090619	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4625	10	2	0.22	10545200	2289	6.64	4610	4625	4600	5990	3235	4615	4606.90	1.73	1387	4711	4662	4611	4562	4511	4637	4537	122	1375	500	3320	5	1	24396458	1128	5.90	0.84	12	0.01	784.00	5499.00	6400	20230921	-27.73	3800	20240806	21.71	6300	-26.59	20240201	3800	21.71	20240806	6400	-27.73	20230921	3800	21.71	20240806	2.69	N	071200	500	121 억	421333	N	N	N	N
58	20240821	160614	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4615	-50	5	-1.07	158399820	34465	83.13	4660	4660	4560	6060	3270	4665	4595.96	1.73	-541	4805	4735	4675	4605	4545	4770	4640	122	1395	500	3350	5	1	24396458	1126	5.89	0.84	12	0.14	784.00	5499.00	6400	20230921	-27.89	3800	20240806	21.45	6300	-26.75	20240201	3800	21.45	20240806	6400	-27.89	20230921	3800	21.45	20240806	2.70	N	071200	500	121 억	421875	N	N	N	N
59	20240821	150620	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4590	-75	5	-1.61	145953855	31754	76.59	4660	4660	4560	6060	3270	4665	4596.39	1.73	-99	4805	4735	4675	4605	4545	4770	4640	122	1395	500	3350	5	1	24396458	1120	5.85	0.83	12	0.13	784.00	5499.00	6400	20230921	-28.28	3800	20240806	20.79	6300	-27.14	20240201	3800	20.79	20240806	6400	-28.28	20230921	3800	20.79	20240806	2.70	N	071200	500	121 억	421875	N	N	N	N
60	20240821	140616	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4610	-55	5	-1.18	121860970	26517	63.96	4660	4660	4560	6060	3270	4665	4595.58	1.73	815	4805	4735	4675	4605	4545	4770	4640	122	1395	500	3350	5	1	24396458	1125	5.88	0.84	12	0.11	784.00	5499.00	6400	20230921	-27.97	3800	20240806	21.32	6300	-26.83	20240201	3800	21.32	20240806	6400	-27.97	20230921	3800	21.32	20240806	2.70	N	071200	500	121 억	421875	N	N	N	N
61	20240821	130622	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4565	-100	5	-2.14	97324155	21177	51.08	4660	4660	4560	6060	3270	4665	4595.75	1.73	2464	4805	4735	4675	4605	4545	4770	4640	122	1395	500	3350	5	1	24396458	1114	5.82	0.83	12	0.09	784.00	5499.00	6400	20230921	-28.67	3800	20240806	20.13	6300	-27.54	20240201	3800	20.13	20240806	6400	-28.67	20230921	3800	20.13	20240806	2.70	N	071200	500	121 억	421875	N	N	N	N
62	20240821	120622	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4580	-85	5	-1.82	84353680	18339	44.23	4660	4660	4575	6060	3270	4665	4599.69	1.73	1737	4805	4735	4675	4605	4545	4770	4640	122	1395	500	3350	5	1	24396458	1117	5.84	0.83	12	0.08	784.00	5499.00	6400	20230921	-28.44	3800	20240806	20.53	6300	-27.30	20240201	3800	20.53	20240806	6400	-28.44	20230921	3800	20.53	20240806	2.70	N	071200	500	121 억	421875	N	N	N	N
63	20240821	110616	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4575	-90	5	-1.93	80046835	17400	41.97	4660	4660	4575	6060	3270	4665	4600.39	1.73	1831	4805	4735	4675	4605	4545	4770	4640	122	1395	500	3350	5	1	24396458	1116	5.84	0.83	12	0.07	784.00	5499.00	6400	20230921	-28.52	3800	20240806	20.39	6300	-27.38	20240201	3800	20.39	20240806	6400	-28.52	20230921	3800	20.39	20240806	2.70	N	071200	500	121 억	421875	N	N	N	N
64	20240821	100623	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4595	-70	5	-1.50	51218060	11117	26.81	4660	4660	4590	6060	3270	4665	4607.18	1.73	265	4805	4735	4675	4605	4545	4770	4640	122	1395	500	3350	5	1	24396458	1121	5.86	0.84	12	0.05	784.00	5499.00	6400	20230921	-28.20	3800	20240806	20.92	6300	-27.06	20240201	3800	20.92	20240806	6400	-28.20	20230921	3800	20.92	20240806	2.70	N	071200	500	121 억	421875	N	N	N	N
65	20240821	090616	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4635	-30	5	-0.64	2847000	614	1.48	4660	4660	4630	6060	3270	4665	4636.81	1.73	431	4805	4735	4675	4605	4545	4770	4640	122	1395	500	3350	5	1	24396458	1131	5.91	0.84	12	0.00	784.00	5499.00	6400	20230921	-27.58	3800	20240806	21.97	6300	-26.43	20240201	3800	21.97	20240806	6400	-27.58	20230921	3800	21.97	20240806	2.70	N	071200	500	121 억	421875	N	N	N	N
66	20240820	160608	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4665	10	2	0.21	191341220	41140	66.69	4645	4745	4615	6050	3260	4655	4650.98	1.72	2811	4775	4715	4630	4570	4485	4745	4600	122	1395	500	3350	5	1	24396458	1138	5.95	0.85	12	0.17	784.00	5499.00	6400	20230921	-27.11	3800	20240806	22.76	6300	-25.95	20240201	3800	22.76	20240806	6400	-27.11	20230921	3800	22.76	20240806	2.74	N	071200	500	121 억	418959	N	N	N	N
67	20240820	150617	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4635	-20	5	-0.43	162089380	34821	56.45	4645	4745	4620	6050	3260	4655	4654.93	1.72	1073	4775	4715	4630	4570	4485	4745	4600	122	1395	500	3350	5	1	24396458	1131	5.91	0.84	12	0.14	784.00	5499.00	6400	20230921	-27.58	3800	20240806	21.97	6300	-26.43	20240201	3800	21.97	20240806	6400	-27.58	20230921	3800	21.97	20240806	2.74	N	071200	500	121 억	418959	N	N	N	N
68	20240820	140615	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4635	-20	5	-0.43	155197455	33336	54.04	4645	4745	4620	6050	3260	4655	4655.55	1.72	857	4775	4715	4630	4570	4485	4745	4600	122	1395	500	3350	5	1	24396458	1131	5.91	0.84	12	0.14	784.00	5499.00	6400	20230921	-27.58	3800	20240806	21.97	6300	-26.43	20240201	3800	21.97	20240806	6400	-27.58	20230921	3800	21.97	20240806	2.74	N	071200	500	121 억	418959	N	N	N	N
69	20240820	130617	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4650	-5	5	-0.11	126962610	27236	44.15	4645	4745	4630	6050	3260	4655	4661.57	1.72	834	4775	4715	4630	4570	4485	4745	4600	122	1395	500	3350	5	1	24396458	1134	5.93	0.85	12	0.11	784.00	5499.00	6400	20230921	-27.34	3800	20240806	22.37	6300	-26.19	20240201	3800	22.37	20240806	6400	-27.34	20230921	3800	22.37	20240806	2.74	N	071200	500	121 억	418959	N	N	N	N
70	20240820	120616	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4660	5	2	0.11	108977785	23365	37.88	4645	4745	4630	6050	3260	4655	4664.15	1.72	2231	4775	4715	4630	4570	4485	4745	4600	122	1395	500	3350	5	1	24396458	1137	5.94	0.85	12	0.10	784.00	5499.00	6400	20230921	-27.19	3800	20240806	22.63	6300	-26.03	20240201	3800	22.63	20240806	6400	-27.19	20230921	3800	22.63	20240806	2.74	N	071200	500	121 억	418959	N	N	N	N
71	20240820	110613	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4665	10	2	0.21	79961735	17119	27.75	4645	4745	4640	6050	3260	4655	4670.93	1.72	788	4775	4715	4630	4570	4485	4745	4600	122	1395	500	3350	5	1	24396458	1138	5.95	0.85	12	0.07	784.00	5499.00	6400	20230921	-27.11	3800	20240806	22.76	6300	-25.95	20240201	3800	22.76	20240806	6400	-27.11	20230921	3800	22.76	20240806	2.74	N	071200	500	121 억	418959	N	N	N	N
72	20240820	100611	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4660	5	2	0.11	52705235	11275	18.28	4645	4745	4640	6050	3260	4655	4674.52	1.72	836	4775	4715	4630	4570	4485	4745	4600	122	1395	500	3350	5	1	24396458	1137	5.94	0.85	12	0.05	784.00	5499.00	6400	20230921	-27.19	3800	20240806	22.63	6300	-26.03	20240201	3800	22.63	20240806	6400	-27.19	20230921	3800	22.63	20240806	2.74	N	071200	500	121 억	418959	N	N	N	N
73	20240820	090613	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4670	15	2	0.32	15274120	3288	5.33	4645	4670	4640	6050	3260	4655	4645.41	1.72	1513	4775	4715	4630	4570	4485	4745	4600	122	1395	500	3350	5	1	24396458	1139	5.96	0.85	12	0.01	784.00	5499.00	6400	20230921	-27.03	3800	20240806	22.89	6300	-25.87	20240201	3800	22.89	20240806	6400	-27.03	20230921	3800	22.89	20240806	2.74	N	071200	500	121 억	418959	N	N	N	N
74	20240819	160606	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4655	65	2	1.42	280493965	60757	180.29	4595	4690	4545	5960	3215	4590	4616.65	1.65	15510	4720	4655	4585	4520	4450	4620	4485	122	1370	500	3300	5	1	24396458	1136	5.94	0.85	12	0.25	784.00	5499.00	6400	20230921	-27.27	3800	20240806	22.50	6300	-26.11	20240201	3800	22.50	20240806	6400	-27.27	20230921	3800	22.50	20240806	2.75	N	071200	500	121 억	403602	N	N	N	N
75	20240819	150610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4640	50	2	1.09	257100905	55723	165.35	4595	4690	4545	5960	3215	4590	4613.91	1.65	13300	4720	4655	4585	4520	4450	4620	4485	122	1370	500	3300	5	1	24396458	1132	5.92	0.84	12	0.23	784.00	5499.00	6400	20230921	-27.50	3800	20240806	22.11	6300	-26.35	20240201	3800	22.11	20240806	6400	-27.50	20230921	3800	22.11	20240806	2.75	N	071200	500	121 억	403602	N	N	N	N
76	20240819	140611	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4635	45	2	0.98	214294390	46485	137.94	4595	4690	4545	5960	3215	4590	4609.97	1.65	10238	4720	4655	4585	4520	4450	4620	4485	122	1370	500	3300	5	1	24396458	1131	5.91	0.84	12	0.19	784.00	5499.00	6400	20230921	-27.58	3800	20240806	21.97	6300	-26.43	20240201	3800	21.97	20240806	6400	-27.58	20230921	3800	21.97	20240806	2.75	N	071200	500	121 억	403602	N	N	N	N
77	20240819	130608	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4625	35	2	0.76	209123310	45368	134.62	4595	4690	4545	5960	3215	4590	4609.49	1.65	10512	4720	4655	4585	4520	4450	4620	4485	122	1370	500	3300	5	1	24396458	1128	5.90	0.84	12	0.19	784.00	5499.00	6400	20230921	-27.73	3800	20240806	21.71	6300	-26.59	20240201	3800	21.71	20240806	6400	-27.73	20230921	3800	21.71	20240806	2.75	N	071200	500	121 억	403602	N	N	N	N
78	20240819	120609	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4640	50	2	1.09	176460740	38331	113.74	4595	4690	4545	5960	3215	4590	4603.60	1.65	11914	4720	4655	4585	4520	4450	4620	4485	122	1370	500	3300	5	1	24396458	1132	5.92	0.84	12	0.16	784.00	5499.00	6400	20230921	-27.50	3800	20240806	22.11	6300	-26.35	20240201	3800	22.11	20240806	6400	-27.50	20230921	3800	22.11	20240806	2.75	N	071200	500	121 억	403602	N	N	N	N
79	20240819	110610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4605	15	2	0.33	119324175	25959	77.03	4595	4690	4545	5960	3215	4590	4596.64	1.65	8590	4720	4655	4585	4520	4450	4620	4485	122	1370	500	3300	5	1	24396458	1123	5.87	0.84	12	0.11	784.00	5499.00	6400	20230921	-28.05	3800	20240806	21.18	6300	-26.90	20240201	3800	21.18	20240806	6400	-28.05	20230921	3800	21.18	20240806	2.75	N	071200	500	121 억	403602	N	N	N	N
80	20240819	100611	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4580	-10	5	-0.22	74455235	16238	48.18	4595	4625	4545	5960	3215	4590	4585.25	1.65	8622	4720	4655	4585	4520	4450	4620	4485	122	1370	500	3300	5	1	24396458	1117	5.84	0.83	12	0.07	784.00	5499.00	6400	20230921	-28.44	3800	20240806	20.53	6300	-27.30	20240201	3800	20.53	20240806	6400	-28.44	20230921	3800	20.53	20240806	2.75	N	071200	500	121 억	403602	N	N	N	N
81	20240819	090610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4575	-15	5	-0.33	4776625	1042	3.09	4595	4615	4545	5960	3215	4590	4584.09	1.65	-290	4720	4655	4585	4520	4450	4620	4485	122	1370	500	3300	5	1	24396458	1116	5.84	0.83	12	0.00	784.00	5499.00	6400	20230921	-28.52	3800	20240806	20.39	6300	-27.38	20240201	3800	20.39	20240806	6400	-28.52	20230921	3800	20.39	20240806	2.75	N	071200	500	121 억	403602	N	N	N	N
82	20240816	160604	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4590	10	2	0.22	154045065	33698	28.37	4650	4650	4515	5950	3210	4580	4571.34	1.67	-2963	4856	4717	4591	4452	4326	4787	4522	122	1370	500	3290	5	1	24396458	1120	5.85	0.83	12	0.14	784.00	5499.00	6400	20230921	-28.28	3800	20240806	20.79	6300	-27.14	20240201	3800	20.79	20240806	6400	-28.28	20230921	3800	20.79	20240806	2.73	N	071200	500	121 억	406505	N	N	N	N
83	20240816	150607	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4585	5	2	0.11	148089835	32395	27.28	4650	4650	4515	5950	3210	4580	4571.38	1.67	-3074	4856	4717	4591	4452	4326	4787	4522	122	1370	500	3290	5	1	24396458	1119	5.85	0.83	12	0.13	784.00	5499.00	6400	20230921	-28.36	3800	20240806	20.66	6300	-27.22	20240201	3800	20.66	20240806	6400	-28.36	20230921	3800	20.66	20240806	2.73	N	071200	500	121 억	406505	N	N	N	N
84	20240816	140610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4570	-10	5	-0.22	126530240	27692	23.32	4650	4650	4515	5950	3210	4580	4569.20	1.67	-4971	4856	4717	4591	4452	4326	4787	4522	122	1370	500	3290	5	1	24396458	1115	5.83	0.83	12	0.11	784.00	5499.00	6400	20230921	-28.59	3800	20240806	20.26	6300	-27.46	20240201	3800	20.26	20240806	6400	-28.59	20230921	3800	20.26	20240806	2.73	N	071200	500	121 억	406505	N	N	N	N
85	20240816	130611	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4560	-20	5	-0.44	105082980	22994	19.36	4650	4650	4515	5950	3210	4580	4570.02	1.67	-4875	4856	4717	4591	4452	4326	4787	4522	122	1370	500	3290	5	1	24396458	1112	5.82	0.83	12	0.09	784.00	5499.00	6400	20230921	-28.75	3800	20240806	20.00	6300	-27.62	20240201	3800	20.00	20240806	6400	-28.75	20230921	3800	20.00	20240806	2.73	N	071200	500	121 억	406505	N	N	N	N
86	20240816	120607	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4570	-10	5	-0.22	99255630	21715	18.28	4650	4650	4515	5950	3210	4580	4570.83	1.67	-4685	4856	4717	4591	4452	4326	4787	4522	122	1370	500	3290	5	1	24396458	1115	5.83	0.83	12	0.09	784.00	5499.00	6400	20230921	-28.59	3800	20240806	20.26	6300	-27.46	20240201	3800	20.26	20240806	6400	-28.59	20230921	3800	20.26	20240806	2.73	N	071200	500	121 억	406505	N	N	N	N
87	20240816	110611	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4575	-5	5	-0.11	85085470	18609	15.67	4650	4650	4515	5950	3210	4580	4572.28	1.67	-3521	4856	4717	4591	4452	4326	4787	4522	122	1370	500	3290	5	1	24396458	1116	5.84	0.83	12	0.08	784.00	5499.00	6400	20230921	-28.52	3800	20240806	20.39	6300	-27.38	20240201	3800	20.39	20240806	6400	-28.52	20230921	3800	20.39	20240806	2.73	N	071200	500	121 억	406505	N	N	N	N
88	20240816	100606	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4570	-10	5	-0.22	67385210	14720	12.39	4650	4650	4515	5950	3210	4580	4577.80	1.67	-3075	4856	4717	4591	4452	4326	4787	4522	122	1370	500	3290	5	1	24396458	1115	5.83	0.83	12	0.06	784.00	5499.00	6400	20230921	-28.59	3800	20240806	20.26	6300	-27.46	20240201	3800	20.26	20240806	6400	-28.59	20230921	3800	20.26	20240806	2.73	N	071200	500	121 억	406505	N	N	N	N
89	20240816	090608	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4605	25	2	0.55	19408965	4199	3.54	4650	4650	4570	5950	3210	4580	4622.28	1.67	-1400	4856	4717	4591	4452	4326	4787	4522	122	1370	500	3290	5	1	24396458	1123	5.87	0.84	12	0.02	784.00	5499.00	6400	20230921	-28.05	3800	20240806	21.18	6300	-26.90	20240201	3800	21.18	20240806	6400	-28.05	20230921	3800	21.18	20240806	2.73	N	071200	500	121 억	406505	N	N	N	N
90	20240814	160608	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4580	145	2	3.27	534867015	117532	423.20	4470	4730	4465	5760	3105	4435	4550.30	1.72	-12048	4631	4532	4456	4357	4281	4495	4320	122	1325	500	3190	5	1	24396458	1117	5.84	0.83	12	0.48	784.00	5499.00	6400	20230921	-28.44	3800	20240806	20.53	6300	-27.30	20240201	3800	20.53	20240806	6400	-28.44	20230921	3800	20.53	20240806	2.74	N	071200	500	121 억	418686	N	N	N	N
91	20240814	150608	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4525	90	2	2.03	474855135	104389	375.88	4470	4730	4465	5760	3105	4435	4548.90	1.72	-12270	4631	4532	4456	4357	4281	4495	4320	122	1325	500	3190	5	1	24396458	1104	5.77	0.82	12	0.43	784.00	5499.00	6400	20230921	-29.30	3800	20240806	19.08	6300	-28.17	20240201	3800	19.08	20240806	6400	-29.30	20230921	3800	19.08	20240806	2.74	N	071200	500	121 억	418686	N	N	N	N
92	20240814	140613	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4520	85	2	1.92	416979235	91579	329.75	4470	4730	4465	5760	3105	4435	4553.22	1.72	-16314	4631	4532	4456	4357	4281	4495	4320	122	1325	500	3190	5	1	24396458	1103	5.77	0.82	12	0.38	784.00	5499.00	6400	20230921	-29.37	3800	20240806	18.95	6300	-28.25	20240201	3800	18.95	20240806	6400	-29.37	20230921	3800	18.95	20240806	2.74	N	071200	500	121 억	418686	N	N	N	N
93	20240814	130610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4515	80	2	1.80	389801150	85592	308.20	4470	4730	4465	5760	3105	4435	4554.18	1.72	-14763	4631	4532	4456	4357	4281	4495	4320	122	1325	500	3190	5	1	24396458	1102	5.76	0.82	12	0.35	784.00	5499.00	6400	20230921	-29.45	3800	20240806	18.82	6300	-28.33	20240201	3800	18.82	20240806	6400	-29.45	20230921	3800	18.82	20240806	2.74	N	071200	500	121 억	418686	N	N	N	N
94	20240814	120607	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4515	80	2	1.80	353320690	77504	279.07	4470	4730	4465	5760	3105	4435	4558.74	1.72	-15518	4631	4532	4456	4357	4281	4495	4320	122	1325	500	3190	5	1	24396458	1102	5.76	0.82	12	0.32	784.00	5499.00	6400	20230921	-29.45	3800	20240806	18.82	6300	-28.33	20240201	3800	18.82	20240806	6400	-29.45	20230921	3800	18.82	20240806	2.74	N	071200	500	121 억	418686	N	N	N	N
95	20240814	110604	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4495	60	2	1.35	106830690	23578	84.90	4470	4730	4465	5760	3105	4435	4530.95	1.72	-9123	4631	4532	4456	4357	4281	4495	4320	122	1325	500	3190	5	1	24396458	1097	5.73	0.82	12	0.10	784.00	5499.00	6400	20230921	-29.77	3800	20240806	18.29	6300	-28.65	20240201	3800	18.29	20240806	6400	-29.77	20230921	3800	18.29	20240806	2.74	N	071200	500	121 억	418686	N	N	N	N
96	20240814	100603	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4475	40	2	0.90	95135905	20963	75.48	4470	4730	4465	5760	3105	4435	4538.28	1.72	-8488	4631	4532	4456	4357	4281	4495	4320	122	1325	500	3190	5	1	24396458	1092	5.71	0.81	12	0.09	784.00	5499.00	6400	20230921	-30.08	3800	20240806	17.76	6300	-28.97	20240201	3800	17.76	20240806	6400	-30.08	20230921	3800	17.76	20240806	2.74	N	071200	500	121 억	418686	N	N	N	N
97	20240814	090636	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4580	145	2	3.27	46774645	10229	36.83	4470	4730	4465	5760	3105	4435	4572.75	1.72	-2344	4631	4532	4456	4357	4281	4495	4320	122	1325	500	3190	5	1	24396458	1117	5.84	0.83	12	0.04	784.00	5499.00	6400	20230921	-28.44	3800	20240806	20.53	6300	-27.30	20240201	3800	20.53	20240806	6400	-28.44	20230921	3800	20.53	20240806	2.74	N	071200	500	121 억	418686	N	N	N	N
98	20240813	160557	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4435	-80	5	-1.77	122756400	27665	121.19	4550	4555	4380	5860	3165	4515	4437.27	1.78	-15912	4611	4562	4501	4452	4391	4587	4477	122	1345	500	3250	5	1	24396458	1082	5.66	0.81	12	0.11	784.00	5499.00	6400	20230921	-30.70	3800	20240806	16.71	6300	-29.60	20240201	3800	16.71	20240806	6400	-30.70	20230921	3800	16.71	20240806	2.74	N	071200	500	121 억	434849	N	N	N	N
99	20240813	150601	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4430	-85	5	-1.88	114254450	25745	112.78	4550	4555	4380	5860	3165	4515	4437.93	1.78	-15743	4611	4562	4501	4452	4391	4587	4477	122	1345	500	3250	5	1	24396458	1081	5.65	0.81	12	0.11	784.00	5499.00	6400	20230921	-30.78	3800	20240806	16.58	6300	-29.68	20240201	3800	16.58	20240806	6400	-30.78	20230921	3800	16.58	20240806	2.74	N	071200	500	121 억	434849	N	N	N	N
100	20240813	140603	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4415	-100	5	-2.21	111147145	25043	109.71	4550	4555	4380	5860	3165	4515	4438.25	1.78	-15645	4611	4562	4501	4452	4391	4587	4477	122	1345	500	3250	5	1	24396458	1077	5.63	0.80	12	0.10	784.00	5499.00	6400	20230921	-31.02	3800	20240806	16.18	6300	-29.92	20240201	3800	16.18	20240806	6400	-31.02	20230921	3800	16.18	20240806	2.74	N	071200	500	121 억	434849	N	N	N	N
101	20240813	130603	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4435	-80	5	-1.77	105413030	23745	104.02	4550	4555	4380	5860	3165	4515	4439.38	1.78	-14902	4611	4562	4501	4452	4391	4587	4477	122	1345	500	3250	5	1	24396458	1082	5.66	0.81	12	0.10	784.00	5499.00	6400	20230921	-30.70	3800	20240806	16.71	6300	-29.60	20240201	3800	16.71	20240806	6400	-30.70	20230921	3800	16.71	20240806	2.74	N	071200	500	121 억	434849	N	N	N	N
102	20240813	120558	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4425	-90	5	-1.99	96602670	21752	95.29	4550	4555	4380	5860	3165	4515	4441.09	1.78	-13519	4611	4562	4501	4452	4391	4587	4477	122	1345	500	3250	5	1	24396458	1080	5.64	0.80	12	0.09	784.00	5499.00	6400	20230921	-30.86	3800	20240806	16.45	6300	-29.76	20240201	3800	16.45	20240806	6400	-30.86	20230921	3800	16.45	20240806	2.74	N	071200	500	121 억	434849	N	N	N	N
103	20240813	110557	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4425	-90	5	-1.99	63012095	14126	61.88	4550	4555	4415	5860	3165	4515	4460.72	1.78	-7744	4611	4562	4501	4452	4391	4587	4477	122	1345	500	3250	5	1	24396458	1080	5.64	0.80	12	0.06	784.00	5499.00	6400	20230921	-30.86	3800	20240806	16.45	6300	-29.76	20240201	3800	16.45	20240806	6400	-30.86	20230921	3800	16.45	20240806	2.74	N	071200	500	121 억	434849	N	N	N	N
104	20240813	100559	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4450	-65	5	-1.44	43637285	9751	42.72	4550	4555	4430	5860	3165	4515	4475.16	1.78	-4911	4611	4562	4501	4452	4391	4587	4477	122	1345	500	3250	5	1	24396458	1086	5.68	0.81	12	0.04	784.00	5499.00	6400	20230921	-30.47	3800	20240806	17.11	6300	-29.37	20240201	3800	17.11	20240806	6400	-30.47	20230921	3800	17.11	20240806	2.74	N	071200	500	121 억	434849	N	N	N	N
105	20240813	090603	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4515	0	3	0.00	4863780	1069	4.68	4550	4555	4515	5860	3165	4515	4549.84	1.78	-832	4611	4562	4501	4452	4391	4587	4477	122	1345	500	3250	5	1	24396458	1102	5.76	0.82	12	0.00	784.00	5499.00	6400	20230921	-29.45	3800	20240806	18.82	6300	-28.33	20240201	3800	18.82	20240806	6400	-29.45	20230921	3800	18.82	20240806	2.74	N	071200	500	121 억	434849	N	N	N	N
106	20240812	160556	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4515	55	2	1.23	102660350	22793	37.17	4440	4550	4440	5790	3125	4460	4504.03	1.77	2642	4553	4506	4463	4416	4373	4530	4440	122	1330	500	3210	5	1	24396458	1102	5.76	0.82	12	0.09	784.00	5499.00	6400	20230921	-29.45	3800	20240806	18.82	6300	-28.33	20240201	3800	18.82	20240806	6400	-29.45	20230921	3800	18.82	20240806	2.77	N	071200	500	121 억	432207	N	N	N	N
107	20240812	150557	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4500	40	2	0.90	92652940	20576	33.55	4440	4550	4440	5790	3125	4460	4502.96	1.77	3562	4553	4506	4463	4416	4373	4530	4440	122	1330	500	3210	5	1	24396458	1098	5.74	0.82	12	0.08	784.00	5499.00	6400	20230921	-29.69	3800	20240806	18.42	6300	-28.57	20240201	3800	18.42	20240806	6400	-29.69	20230921	3800	18.42	20240806	2.77	N	071200	500	121 억	432207	N	N	N	N
108	20240812	140555	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4535	75	2	1.68	88330515	19616	31.99	4440	4550	4440	5790	3125	4460	4502.98	1.77	3542	4553	4506	4463	4416	4373	4530	4440	122	1330	500	3210	5	1	24396458	1106	5.78	0.82	12	0.08	784.00	5499.00	6400	20230921	-29.14	3800	20240806	19.34	6300	-28.02	20240201	3800	19.34	20240806	6400	-29.14	20230921	3800	19.34	20240806	2.77	N	071200	500	121 억	432207	N	N	N	N
109	20240812	130553	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4540	80	2	1.79	72372770	16080	26.22	4440	4550	4440	5790	3125	4460	4500.79	1.77	4202	4553	4506	4463	4416	4373	4530	4440	122	1330	500	3210	5	1	24396458	1108	5.79	0.83	12	0.07	784.00	5499.00	6400	20230921	-29.06	3800	20240806	19.47	6300	-27.94	20240201	3800	19.47	20240806	6400	-29.06	20230921	3800	19.47	20240806	2.77	N	071200	500	121 억	432207	N	N	N	N
110	20240812	120552	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4520	60	2	1.35	62227395	13831	22.55	4440	4550	4440	5790	3125	4460	4499.12	1.77	3893	4553	4506	4463	4416	4373	4530	4440	122	1330	500	3210	5	1	24396458	1103	5.77	0.82	12	0.06	784.00	5499.00	6400	20230921	-29.37	3800	20240806	18.95	6300	-28.25	20240201	3800	18.95	20240806	6400	-29.37	20230921	3800	18.95	20240806	2.77	N	071200	500	121 억	432207	N	N	N	N
111	20240812	110552	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4515	55	2	1.23	51361280	11418	18.62	4440	4550	4440	5790	3125	4460	4498.27	1.77	5214	4553	4506	4463	4416	4373	4530	4440	122	1330	500	3210	5	1	24396458	1102	5.76	0.82	12	0.05	784.00	5499.00	6400	20230921	-29.45	3800	20240806	18.82	6300	-28.33	20240201	3800	18.82	20240806	6400	-29.45	20230921	3800	18.82	20240806	2.77	N	071200	500	121 억	432207	N	N	N	N
112	20240812	100550	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4505	45	2	1.01	31886390	7084	11.55	4440	4550	4440	5790	3125	4460	4501.18	1.77	2912	4553	4506	4463	4416	4373	4530	4440	122	1330	500	3210	5	1	24396458	1099	5.75	0.82	12	0.03	784.00	5499.00	6400	20230921	-29.61	3800	20240806	18.55	6300	-28.49	20240201	3800	18.55	20240806	6400	-29.61	20230921	3800	18.55	20240806	2.77	N	071200	500	121 억	432207	N	N	N	N
113	20240812	090548	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4510	50	2	1.12	14132850	3160	5.15	4440	4530	4440	5790	3125	4460	4472.42	1.77	1895	4553	4506	4463	4416	4373	4530	4440	122	1330	500	3210	5	1	24396458	1100	5.75	0.82	12	0.01	784.00	5499.00	6400	20230921	-29.53	3800	20240806	18.68	6300	-28.41	20240201	3800	18.68	20240806	6400	-29.53	20230921	3800	18.68	20240806	2.77	N	071200	500	121 억	432207	N	N	N	N
114	20240809	160547	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4460	55	2	1.25	273439580	61313	69.72	4430	4510	4420	5720	3085	4405	4459.73	1.74	9640	4651	4527	4406	4282	4161	4590	4345	122	1315	500	3170	5	1	24396458	1088	5.69	0.81	12	0.25	784.00	5499.00	6400	20230921	-30.31	3800	20240806	17.37	6300	-29.21	20240201	3800	17.37	20240806	6400	-30.31	20230921	3800	17.37	20240806	2.78	N	071200	500	121 억	423636	N	N	N	N
115	20240809	150601	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4480	75	2	1.70	261968800	58744	66.80	4430	4510	4420	5720	3085	4405	4459.50	1.74	9744	4651	4527	4406	4282	4161	4590	4345	122	1315	500	3170	5	1	24396458	1093	5.71	0.81	12	0.24	784.00	5499.00	6400	20230921	-30.00	3800	20240806	17.89	6300	-28.89	20240201	3800	17.89	20240806	6400	-30.00	20230921	3800	17.89	20240806	2.78	N	071200	500	121 억	423636	N	N	N	N
116	20240809	140559	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4450	45	2	1.02	245527695	55085	62.64	4430	4510	4420	5720	3085	4405	4457.25	1.74	9211	4651	4527	4406	4282	4161	4590	4345	122	1315	500	3170	5	1	24396458	1086	5.68	0.81	12	0.23	784.00	5499.00	6400	20230921	-30.47	3800	20240806	17.11	6300	-29.37	20240201	3800	17.11	20240806	6400	-30.47	20230921	3800	17.11	20240806	2.78	N	071200	500	121 억	423636	N	N	N	N
117	20240809	130559	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4495	90	2	2.04	229019555	51401	58.45	4430	4510	4420	5720	3085	4405	4455.55	1.74	8846	4651	4527	4406	4282	4161	4590	4345	122	1315	500	3170	5	1	24396458	1097	5.73	0.82	12	0.21	784.00	5499.00	6400	20230921	-29.77	3800	20240806	18.29	6300	-28.65	20240201	3800	18.29	20240806	6400	-29.77	20230921	3800	18.29	20240806	2.78	N	071200	500	121 억	423636	N	N	N	N
118	20240809	120556	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4505	100	2	2.27	213597630	47969	54.55	4430	4510	4420	5720	3085	4405	4452.83	1.74	8970	4651	4527	4406	4282	4161	4590	4345	122	1315	500	3170	5	1	24396458	1099	5.75	0.82	12	0.20	784.00	5499.00	6400	20230921	-29.61	3800	20240806	18.55	6300	-28.49	20240201	3800	18.55	20240806	6400	-29.61	20230921	3800	18.55	20240806	2.78	N	071200	500	121 억	423636	N	N	N	N
119	20240809	110550	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4450	45	2	1.02	167612025	37713	42.88	4430	4495	4420	5720	3085	4405	4444.41	1.74	9228	4651	4527	4406	4282	4161	4590	4345	122	1315	500	3170	5	1	24396458	1086	5.68	0.81	12	0.15	784.00	5499.00	6400	20230921	-30.47	3800	20240806	17.11	6300	-29.37	20240201	3800	17.11	20240806	6400	-30.47	20230921	3800	17.11	20240806	2.78	N	071200	500	121 억	423636	N	N	N	N
120	20240809	100600	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4450	45	2	1.02	143514050	32285	36.71	4430	4495	4420	5720	3085	4405	4445.22	1.74	10304	4651	4527	4406	4282	4161	4590	4345	122	1315	500	3170	5	1	24396458	1086	5.68	0.81	12	0.13	784.00	5499.00	6400	20230921	-30.47	3800	20240806	17.11	6300	-29.37	20240201	3800	17.11	20240806	6400	-30.47	20230921	3800	17.11	20240806	2.78	N	071200	500	121 억	423636	N	N	N	N
121	20240809	090552	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4440	35	2	0.79	12987205	2926	3.33	4430	4475	4430	5720	3085	4405	4438.55	1.74	344	4651	4527	4406	4282	4161	4590	4345	122	1315	500	3170	5	1	24396458	1083	5.66	0.81	12	0.01	784.00	5499.00	6400	20230921	-30.62	3800	20240806	16.84	6300	-29.52	20240201	3800	16.84	20240806	6400	-30.62	20230921	3800	16.84	20240806	2.78	N	071200	500	121 억	423636	N	N	N	N
122	20240808	160544	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4405	50	2	1.15	383885395	87122	161.39	4310	4530	4285	5660	3050	4355	4406.30	1.69	12542	4528	4441	4348	4261	4168	4485	4305	122	1305	500	3130	5	1	24396458	1075	5.62	0.80	12	0.36	784.00	5499.00	6400	20230921	-31.17	3800	20240806	15.92	6300	-30.08	20240201	3800	15.92	20240806	6400	-31.17	20230921	3800	15.92	20240806	2.91	N	071200	500	121 억	411094	N	N	N	N
123	20240808	150549	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4415	60	2	1.38	369990470	83968	155.55	4310	4530	4285	5660	3050	4355	4406.33	1.69	12263	4528	4441	4348	4261	4168	4485	4305	122	1305	500	3130	5	1	24396458	1077	5.63	0.80	12	0.34	784.00	5499.00	6400	20230921	-31.02	3800	20240806	16.18	6300	-29.92	20240201	3800	16.18	20240806	6400	-31.02	20230921	3800	16.18	20240806	2.91	N	071200	500	121 억	411094	N	N	N	N
124	20240808	140551	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4445	90	2	2.07	314540005	71384	132.24	4310	4530	4285	5660	3050	4355	4406.31	1.69	10689	4528	4441	4348	4261	4168	4485	4305	122	1305	500	3130	5	1	24396458	1084	5.67	0.81	12	0.29	784.00	5499.00	6400	20230921	-30.55	3800	20240806	16.97	6300	-29.44	20240201	3800	16.97	20240806	6400	-30.55	20230921	3800	16.97	20240806	2.91	N	071200	500	121 억	411094	N	N	N	N
125	20240808	130552	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4435	80	2	1.84	262142615	59536	110.29	4310	4530	4285	5660	3050	4355	4403.09	1.69	6900	4528	4441	4348	4261	4168	4485	4305	122	1305	500	3130	5	1	24396458	1082	5.66	0.81	12	0.24	784.00	5499.00	6400	20230921	-30.70	3800	20240806	16.71	6300	-29.60	20240201	3800	16.71	20240806	6400	-30.70	20230921	3800	16.71	20240806	2.91	N	071200	500	121 억	411094	N	N	N	N
126	20240808	120557	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4460	105	2	2.41	233622525	53150	98.46	4310	4530	4285	5660	3050	4355	4395.53	1.69	9594	4528	4441	4348	4261	4168	4485	4305	122	1305	500	3130	5	1	24396458	1088	5.69	0.81	12	0.22	784.00	5499.00	6400	20230921	-30.31	3800	20240806	17.37	6300	-29.21	20240201	3800	17.37	20240806	6400	-30.31	20230921	3800	17.37	20240806	2.91	N	071200	500	121 억	411094	N	N	N	N
127	20240808	110552	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4395	40	2	0.92	97146505	22313	41.33	4310	4415	4285	5660	3050	4355	4353.81	1.69	4122	4528	4441	4348	4261	4168	4485	4305	122	1305	500	3130	5	1	24396458	1072	5.61	0.80	12	0.09	784.00	5499.00	6400	20230921	-31.33	3800	20240806	15.66	6300	-30.24	20240201	3800	15.66	20240806	6400	-31.33	20230921	3800	15.66	20240806	2.91	N	071200	500	121 억	411094	N	N	N	N
128	20240808	100549	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4380	25	2	0.57	57715145	13290	24.62	4310	4415	4285	5660	3050	4355	4342.75	1.69	-416	4528	4441	4348	4261	4168	4485	4305	122	1305	500	3130	5	1	24396458	1069	5.59	0.80	12	0.05	784.00	5499.00	6400	20230921	-31.56	3800	20240806	15.26	6300	-30.48	20240201	3800	15.26	20240806	6400	-31.56	20230921	3800	15.26	20240806	2.91	N	071200	500	121 억	411094	N	N	N	N
129	20240808	090546	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4375	20	2	0.46	5334815	1238	2.29	4310	4380	4285	5660	3050	4355	4309.22	1.69	1000	4528	4441	4348	4261	4168	4485	4305	122	1305	500	3130	5	1	24396458	1067	5.58	0.80	12	0.01	784.00	5499.00	6400	20230921	-31.64	3800	20240806	15.13	6300	-30.56	20240201	3800	15.13	20240806	6400	-31.64	20230921	3800	15.13	20240806	2.91	N	071200	500	121 억	411094	N	N	N	N
130	20240807	160537	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4355	20	2	0.46	235937600	53883	37.12	4265	4435	4255	5630	3035	4335	4378.77	1.64	11657	4738	4536	4168	3966	3598	4637	4067	122	1295	500	3120	5	1	24396458	1062	5.55	0.79	12	0.22	784.00	5499.00	6400	20230921	-31.95	3800	20240806	14.61	6300	-30.87	20240201	3800	14.61	20240806	6400	-31.95	20230921	3800	14.61	20240806	3.13	N	071200	500	121 억	399385	N	N	N	N
131	20240807	150546	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4385	50	2	1.15	224597720	51280	35.32	4265	4435	4255	5630	3035	4335	4379.85	1.64	12173	4738	4536	4168	3966	3598	4637	4067	122	1295	500	3120	5	1	24396458	1070	5.59	0.80	12	0.21	784.00	5499.00	6400	20230921	-31.48	3800	20240806	15.39	6300	-30.40	20240201	3800	15.39	20240806	6400	-31.48	20230921	3800	15.39	20240806	3.13	N	071200	500	121 억	399385	N	N	N	N
132	20240807	140549	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4385	50	2	1.15	199672795	45590	31.40	4265	4435	4255	5630	3035	4335	4379.77	1.64	13449	4738	4536	4168	3966	3598	4637	4067	122	1295	500	3120	5	1	24396458	1070	5.59	0.80	12	0.19	784.00	5499.00	6400	20230921	-31.48	3800	20240806	15.39	6300	-30.40	20240201	3800	15.39	20240806	6400	-31.48	20230921	3800	15.39	20240806	3.13	N	071200	500	121 억	399385	N	N	N	N
133	20240807	130545	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4375	40	2	0.92	183925030	41989	28.92	4265	4435	4255	5630	3035	4335	4380.34	1.64	13248	4738	4536	4168	3966	3598	4637	4067	122	1295	500	3120	5	1	24396458	1067	5.58	0.80	12	0.17	784.00	5499.00	6400	20230921	-31.64	3800	20240806	15.13	6300	-30.56	20240201	3800	15.13	20240806	6400	-31.64	20230921	3800	15.13	20240806	3.13	N	071200	500	121 억	399385	N	N	N	N
134	20240807	120548	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4395	60	2	1.38	158500635	36174	24.92	4265	4435	4255	5630	3035	4335	4381.65	1.64	14551	4738	4536	4168	3966	3598	4637	4067	122	1295	500	3120	5	1	24396458	1072	5.61	0.80	12	0.15	784.00	5499.00	6400	20230921	-31.33	3800	20240806	15.66	6300	-30.24	20240201	3800	15.66	20240806	6400	-31.33	20230921	3800	15.66	20240806	3.13	N	071200	500	121 억	399385	N	N	N	N
135	20240807	110547	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4390	55	2	1.27	140649570	32130	22.13	4265	4425	4255	5630	3035	4335	4377.55	1.64	14462	4738	4536	4168	3966	3598	4637	4067	122	1295	500	3120	5	1	24396458	1071	5.60	0.80	12	0.13	784.00	5499.00	6400	20230921	-31.41	3800	20240806	15.53	6300	-30.32	20240201	3800	15.53	20240806	6400	-31.41	20230921	3800	15.53	20240806	3.13	N	071200	500	121 억	399385	N	N	N	N
136	20240807	100542	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4345	10	2	0.23	48442115	11129	7.67	4265	4400	4255	5630	3035	4335	4352.82	1.64	3489	4738	4536	4168	3966	3598	4637	4067	122	1295	500	3120	5	1	24396458	1060	5.54	0.79	12	0.05	784.00	5499.00	6400	20230921	-32.11	3800	20240806	14.34	6300	-31.03	20240201	3800	14.34	20240806	6400	-32.11	20230921	3800	14.34	20240806	3.13	N	071200	500	121 억	399385	N	N	N	N
137	20240807	090542	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4335	0	3	0.00	8359110	1952	1.34	4265	4335	4255	5630	3035	4335	4281.68	1.64	-34	4738	4536	4168	3966	3598	4637	4067	122	1295	500	3120	5	1	24396458	1058	5.53	0.79	12	0.01	784.00	5499.00	6400	20230921	-32.27	3800	20240806	14.08	6300	-31.19	20240201	3800	14.08	20240806	6400	-32.27	20230921	3800	14.08	20240806	3.13	N	071200	500	121 억	399385	N	N	N	N
138	20240806	160536	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4335	185	2	4.46	603956985	145001	89.97	3800	4370	3800	5390	2905	4150	4165.19	1.57	15248	5030	4590	4200	3760	3370	4395	3565	122	1240	500	2980	5	1	24396458	1058	5.53	0.79	12	0.59	784.00	5499.00	6400	20230921	-32.27	3800	20240806	14.08	6300	-31.19	20240201	3800	14.08	20240806	6400	-32.27	20230921	3800	14.08	20240806	3.14	N	071200	500	121 억	384196	N	N	N	N
139	20240806	150545	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4300	150	2	3.61	545008095	131377	81.52	3800	4370	3800	5390	2905	4150	4148.43	1.57	17381	5030	4590	4200	3760	3370	4395	3565	122	1240	500	2980	5	1	24396458	1049	5.48	0.78	12	0.54	784.00	5499.00	6400	20230921	-32.81	3800	20240806	13.16	6300	-31.75	20240201	3800	13.16	20240806	6400	-32.81	20230921	3800	13.16	20240806	3.14	N	071200	500	121 억	384196	N	N	N	N
140	20240806	140541	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4240	90	2	2.17	521395325	125858	78.09	3800	4370	3800	5390	2905	4150	4142.73	1.57	16941	5030	4590	4200	3760	3370	4395	3565	122	1240	500	2980	5	1	24396458	1034	5.41	0.77	12	0.52	784.00	5499.00	6400	20230921	-33.75	3800	20240806	11.58	6300	-32.70	20240201	3800	11.58	20240806	6400	-33.75	20230921	3800	11.58	20240806	3.14	N	071200	500	121 억	384196	N	N	N	N
141	20240806	130542	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4265	115	2	2.77	497066780	120128	74.54	3800	4370	3800	5390	2905	4150	4137.81	1.57	14488	5030	4590	4200	3760	3370	4395	3565	122	1240	500	2980	5	1	24396458	1041	5.44	0.78	12	0.49	784.00	5499.00	6400	20230921	-33.36	3800	20240806	12.24	6300	-32.30	20240201	3800	12.24	20240806	6400	-33.36	20230921	3800	12.24	20240806	3.14	N	071200	500	121 억	384196	N	N	N	N
142	20240806	120544	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4220	70	2	1.69	477479925	115504	71.67	3800	4370	3800	5390	2905	4150	4133.88	1.57	10908	5030	4590	4200	3760	3370	4395	3565	122	1240	500	2980	5	1	24396458	1030	5.38	0.77	12	0.47	784.00	5499.00	6400	20230921	-34.06	3800	20240806	11.05	6300	-33.02	20240201	3800	11.05	20240806	6400	-34.06	20230921	3800	11.05	20240806	3.14	N	071200	500	121 억	384196	N	N	N	N
143	20240806	110538	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4220	70	2	1.69	460423490	111441	69.15	3800	4370	3800	5390	2905	4150	4131.54	1.57	11589	5030	4590	4200	3760	3370	4395	3565	122	1240	500	2980	5	1	24396458	1030	5.38	0.77	12	0.46	784.00	5499.00	6400	20230921	-34.06	3800	20240806	11.05	6300	-33.02	20240201	3800	11.05	20240806	6400	-34.06	20230921	3800	11.05	20240806	3.14	N	071200	500	121 억	384196	N	N	N	N
144	20240806	100538	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4290	140	2	3.37	326954920	80092	49.70	3800	4370	3800	5390	2905	4150	4082.24	1.57	11324	5030	4590	4200	3760	3370	4395	3565	122	1240	500	2980	5	1	24396458	1047	5.47	0.78	12	0.33	784.00	5499.00	6400	20230921	-32.97	3800	20240806	12.89	6300	-31.90	20240201	3800	12.89	20240806	6400	-32.97	20230921	3800	12.89	20240806	3.14	N	071200	500	121 억	384196	N	N	N	N
145	20240806	090539	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4150	0	3	0.00	120474270	31308	19.43	3800	4245	3800	5390	2905	4150	3848.03	1.57	-8	5030	4590	4200	3760	3370	4395	3565	122	1240	500	2980	5	1	24396458	1012	5.29	0.75	12	0.13	784.00	5499.00	6400	20230921	-35.16	3800	20240806	9.21	6300	-34.13	20240201	3800	9.21	20240806	6400	-35.16	20230921	3800	9.21	20240806	3.14	N	071200	500	121 억	384196	N	N	N	N
146	20240805	160530	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4150	-465	5	-10.08	678168385	160807	201.89	4615	4640	3810	5990	3235	4615	4217.43	1.56	3402	4818	4716	4653	4551	4488	4685	4520	122	1375	500	3320	5	1	24396458	1012	5.29	0.75	12	0.66	784.00	5499.00	6400	20230921	-35.16	3810	20240805	8.92	6300	-34.13	20240201	3810	8.92	20240805	6400	-35.16	20230921	3810	8.92	20240805	3.29	N	071200	500	121 억	381302	N	N	N	N
147	20240805	150538	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4040	-575	5	-12.46	612261055	144630	181.58	4615	4640	3810	5990	3235	4615	4233.29	1.56	1086	4818	4716	4653	4551	4488	4685	4520	122	1375	500	3320	5	1	24396458	986	5.15	0.73	12	0.59	784.00	5499.00	6400	20230921	-36.88	3810	20240805	6.04	6300	-35.87	20240201	3810	6.04	20240805	6400	-36.88	20230921	3810	6.04	20240805	3.29	N	071200	500	121 억	381302	N	N	N	N
148	20240805	140540	58	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4260	-355	5	-7.69	384366965	87814	110.25	4615	4640	4200	5990	3235	4615	4377.06	1.56	-14590	4818	4716	4653	4551	4488	4685	4520	122	1375	500	3320	5	1	24396458	1039	5.43	0.77	12	0.36	784.00	5499.00	6400	20230921	-33.44	4200	20240805	1.43	6300	-32.38	20240201	4200	1.43	20240805	6400	-33.44	20230921	4200	1.43	20240805	3.29	N	071200	500	121 억	381302	N	N	N	N
149	20240805	130538	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4240	-375	5	-8.13	320620535	72826	91.43	4615	4640	4240	5990	3235	4615	4402.56	1.56	-14813	4818	4716	4653	4551	4488	4685	4520	122	1375	500	3320	5	1	24396458	1034	5.41	0.77	12	0.30	784.00	5499.00	6400	20230921	-33.75	4240	20240805	0.00	6300	-32.70	20240201	4240	0.00	20240805	6400	-33.75	20230921	4240	0.00	20240805	3.29	N	071200	500	121 억	381302	N	N	N	N
150	20240805	120534	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4295	-320	5	-6.93	286257130	64773	81.32	4615	4640	4295	5990	3235	4615	4419.39	1.56	-12838	4818	4716	4653	4551	4488	4685	4520	122	1375	500	3320	5	1	24396458	1048	5.48	0.78	12	0.27	784.00	5499.00	6400	20230921	-32.89	4295	20240805	0.00	6300	-31.83	20240201	4295	0.00	20240805	6400	-32.89	20230921	4295	0.00	20240805	3.29	N	071200	500	121 억	381302	N	N	N	N
151	20240805	110537	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4370	-245	5	-5.31	221558535	49835	62.57	4615	4640	4350	5990	3235	4615	4445.84	1.56	-12353	4818	4716	4653	4551	4488	4685	4520	122	1375	500	3320	5	1	24396458	1066	5.57	0.79	12	0.20	784.00	5499.00	6400	20230921	-31.72	4350	20240805	0.46	6300	-30.63	20240201	4350	0.46	20240805	6400	-31.72	20230921	4350	0.46	20240805	3.29	N	071200	500	121 억	381302	N	N	N	N
152	20240805	100533	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4410	-205	5	-4.44	140359960	31314	39.31	4615	4640	4405	5990	3235	4615	4482.34	1.56	-13240	4818	4716	4653	4551	4488	4685	4520	122	1375	500	3320	5	1	24396458	1076	5.62	0.80	12	0.13	784.00	5499.00	6400	20230921	-31.09	4405	20240805	0.11	6300	-30.00	20240201	4405	0.11	20240805	6400	-31.09	20230921	4405	0.11	20240805	3.29	N	071200	500	121 억	381302	N	N	N	N
153	20240805	090531	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4500	-115	5	-2.49	17064685	3761	4.72	4615	4615	4500	5990	3235	4615	4537.27	1.56	-1282	4818	4716	4653	4551	4488	4685	4520	122	1375	500	3320	5	1	24396458	1098	5.74	0.82	12	0.02	784.00	5499.00	6400	20230921	-29.69	4500	20240805	0.00	6300	-28.57	20240201	4500	0.00	20240805	6400	-29.69	20230921	4500	0.00	20240805	3.29	N	071200	500	121 억	381302	N	N	N	N
154	20240802	160526	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4615	-140	5	-2.94	369358440	79625	345.01	4755	4755	4590	6180	3330	4755	4638.74	1.61	-11036	4811	4782	4741	4712	4671	4797	4727	122	1425	500	3420	5	1	24396458	1126	5.89	0.84	12	0.33	784.00	5499.00	6400	20230921	-27.89	4590	20240802	0.54	6300	-26.75	20240201	4590	0.54	20240802	6400	-27.89	20230921	4590	0.54	20240802	3.35	N	071200	500	121 억	392758	N	N	N	N
155	20240802	150524	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4590	-165	5	-3.47	357521005	77057	333.88	4755	4755	4590	6180	3330	4755	4639.70	1.61	-10675	4811	4782	4741	4712	4671	4797	4727	122	1425	500	3420	5	1	24396458	1120	5.85	0.83	12	0.32	784.00	5499.00	6400	20230921	-28.28	4590	20240802	0.00	6300	-27.14	20240201	4590	0.00	20240802	6400	-28.28	20230921	4590	0.00	20240802	3.35	N	071200	500	121 억	392758	N	N	N	N
156	20240802	140529	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4665	-90	5	-1.89	306309090	65946	285.74	4755	4755	4600	6180	3330	4755	4644.85	1.61	-11238	4811	4782	4741	4712	4671	4797	4727	122	1425	500	3420	5	1	24396458	1138	5.95	0.85	12	0.27	784.00	5499.00	6400	20230921	-27.11	4600	20240802	1.41	6300	-25.95	20240201	4600	1.41	20240802	6400	-27.11	20230921	4600	1.41	20240802	3.35	N	071200	500	121 억	392758	N	N	N	N
157	20240802	130528	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4625	-130	5	-2.73	237035220	50947	220.75	4755	4755	4605	6180	3330	4755	4652.58	1.61	-7197	4811	4782	4741	4712	4671	4797	4727	122	1425	500	3420	5	1	24396458	1128	5.90	0.84	12	0.21	784.00	5499.00	6400	20230921	-27.73	4605	20240802	0.43	6300	-26.59	20240201	4605	0.43	20240802	6400	-27.73	20230921	4605	0.43	20240802	3.35	N	071200	500	121 억	392758	N	N	N	N
158	20240802	120527	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4625	-130	5	-2.73	175614770	37650	163.14	4755	4755	4610	6180	3330	4755	4664.40	1.61	-4422	4811	4782	4741	4712	4671	4797	4727	122	1425	500	3420	5	1	24396458	1128	5.90	0.84	12	0.15	784.00	5499.00	6400	20230921	-27.73	4610	20240802	0.33	6300	-26.59	20240201	4610	0.33	20240802	6400	-27.73	20230921	4610	0.33	20240802	3.35	N	071200	500	121 억	392758	N	N	N	N
159	20240802	110528	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4690	-65	5	-1.37	76753155	16368	70.92	4755	4755	4660	6180	3330	4755	4689.22	1.61	-4671	4811	4782	4741	4712	4671	4797	4727	122	1425	500	3420	5	1	24396458	1144	5.98	0.85	12	0.07	784.00	5499.00	6400	20230921	-26.72	4660	20240802	0.64	6300	-25.56	20240201	4660	0.64	20240802	6400	-26.72	20230921	4660	0.64	20240802	3.35	N	071200	500	121 억	392758	N	N	N	N
160	20240802	100523	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4700	-55	5	-1.16	61217020	13065	56.61	4755	4755	4660	6180	3330	4755	4685.57	1.61	-4975	4811	4782	4741	4712	4671	4797	4727	122	1425	500	3420	5	1	24396458	1147	5.99	0.85	12	0.05	784.00	5499.00	6400	20230921	-26.56	4660	20240802	0.86	6300	-25.40	20240201	4660	0.86	20240802	6400	-26.56	20230921	4660	0.86	20240802	3.35	N	071200	500	121 억	392758	N	N	N	N
161	20240802	090529	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4755	0	3	0.00	1212525	255	1.10	4755	4755	4755	6180	3330	4755	4755.00	1.61	-48	4811	4782	4741	4712	4671	4797	4727	122	1425	500	3420	5	1	24396458	1160	6.07	0.86	12	0.00	784.00	5499.00	6400	20230921	-25.70	4665	20240731	1.93	6300	-24.52	20240201	4665	1.93	20240731	6400	-25.70	20230921	4665	1.93	20240731	3.35	N	071200	500	121 억	392758	N	N	N	N
162	20240801	160523	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4755	25	2	0.53	108940215	23027	48.36	4730	4770	4700	6140	3315	4730	4730.97	1.56	10956	4800	4765	4715	4680	4630	4740	4655	122	1410	500	3400	5	1	24396458	1160	6.07	0.86	12	0.09	784.00	5499.00	6400	20230921	-25.70	4665	20240731	1.93	6300	-24.52	20240201	4665	1.93	20240731	6400	-25.70	20230921	4665	1.93	20240731	3.38	N	071200	500	121 억	381802	N	N	N	N
163	20240801	150539	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4750	20	2	0.42	103592200	21900	45.99	4730	4770	4700	6140	3315	4730	4730.24	1.56	11118	4800	4765	4715	4680	4630	4740	4655	122	1410	500	3400	5	1	24396458	1159	6.06	0.86	12	0.09	784.00	5499.00	6400	20230921	-25.78	4665	20240731	1.82	6300	-24.60	20240201	4665	1.82	20240731	6400	-25.78	20230921	4665	1.82	20240731	3.38	N	071200	500	121 억	381802	N	N	N	N
164	20240801	140533	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4750	20	2	0.42	98510680	20829	43.74	4730	4770	4700	6140	3315	4730	4729.50	1.56	10796	4800	4765	4715	4680	4630	4740	4655	122	1410	500	3400	5	1	24396458	1159	6.06	0.86	12	0.09	784.00	5499.00	6400	20230921	-25.78	4665	20240731	1.82	6300	-24.60	20240201	4665	1.82	20240731	6400	-25.78	20230921	4665	1.82	20240731	3.38	N	071200	500	121 억	381802	N	N	N	N
165	20240801	130526	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4745	15	2	0.32	83922855	17750	37.27	4730	4770	4700	6140	3315	4730	4728.05	1.56	10634	4800	4765	4715	4680	4630	4740	4655	122	1410	500	3400	5	1	24396458	1158	6.05	0.86	12	0.07	784.00	5499.00	6400	20230921	-25.86	4665	20240731	1.71	6300	-24.68	20240201	4665	1.71	20240731	6400	-25.86	20230921	4665	1.71	20240731	3.38	N	071200	500	121 억	381802	N	N	N	N
166	20240801	120530	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4745	15	2	0.32	79672955	16854	35.39	4730	4770	4700	6140	3315	4730	4727.24	1.56	10710	4800	4765	4715	4680	4630	4740	4655	122	1410	500	3400	5	1	24396458	1158	6.05	0.86	12	0.07	784.00	5499.00	6400	20230921	-25.86	4665	20240731	1.71	6300	-24.68	20240201	4665	1.71	20240731	6400	-25.86	20230921	4665	1.71	20240731	3.38	N	071200	500	121 억	381802	N	N	N	N
167	20240801	110530	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4755	25	2	0.53	77003460	16291	34.21	4730	4770	4700	6140	3315	4730	4726.75	1.56	10785	4800	4765	4715	4680	4630	4740	4655	122	1410	500	3400	5	1	24396458	1160	6.07	0.86	12	0.07	784.00	5499.00	6400	20230921	-25.70	4665	20240731	1.93	6300	-24.52	20240201	4665	1.93	20240731	6400	-25.70	20230921	4665	1.93	20240731	3.38	N	071200	500	121 억	381802	N	N	N	N
168	20240801	100527	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4755	25	2	0.53	67546600	14298	30.03	4730	4770	4700	6140	3315	4730	4724.20	1.56	10205	4800	4765	4715	4680	4630	4740	4655	122	1410	500	3400	5	1	24396458	1160	6.07	0.86	12	0.06	784.00	5499.00	6400	20230921	-25.70	4665	20240731	1.93	6300	-24.52	20240201	4665	1.93	20240731	6400	-25.70	20230921	4665	1.93	20240731	3.38	N	071200	500	121 억	381802	N	N	N	N
169	20240801	090518	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4740	10	2	0.21	39243550	8338	17.51	4730	4740	4700	6140	3315	4730	4706.59	1.56	6550	4800	4765	4715	4680	4630	4740	4655	122	1410	500	3400	5	1	24396458	1156	6.05	0.86	12	0.03	784.00	5499.00	6400	20230921	-25.94	4665	20240731	1.61	6300	-24.76	20240201	4665	1.61	20240731	6400	-25.94	20230921	4665	1.61	20240731	3.38	N	071200	500	121 억	381802	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History