KissMeData/189690/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	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	160913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2435	30	2	1.25	332367555	138327	72.41	2395	2445	2375	3125	1685	2405	2402.77	0.30	9132	2485	2445	2420	2380	2355	2432	2367	137	720	500	1490	5	1	27321969	665	12.68	0.94	06	0.51	192.00	2585.00	4085	20240119	-40.39	2050	20231006	18.78	4085	-40.39	20240119	2110	15.40	20240806	4085	-40.39	20240119	2050	18.78	20231006	2.32	N	189690	500	136 억	81132	N	N	N	N
3	20240830	150922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2415	10	2	0.42	308539650	128504	67.26	2395	2445	2375	3125	1685	2405	2401.01	0.30	9059	2485	2445	2420	2380	2355	2432	2367	137	720	500	1490	5	1	27321969	660	12.58	0.93	06	0.47	192.00	2585.00	4085	20240119	-40.88	2050	20231006	17.80	4085	-40.88	20240119	2110	14.45	20240806	4085	-40.88	20240119	2050	17.80	20231006	2.32	N	189690	500	136 억	81132	N	N	N	N
4	20240830	140921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2425	20	2	0.83	267910215	111660	58.45	2395	2445	2375	3125	1685	2405	2399.34	0.30	6375	2485	2445	2420	2380	2355	2432	2367	137	720	500	1490	5	1	27321969	663	12.63	0.94	06	0.41	192.00	2585.00	4085	20240119	-40.64	2050	20231006	18.29	4085	-40.64	20240119	2110	14.93	20240806	4085	-40.64	20240119	2050	18.29	20231006	2.32	N	189690	500	136 억	81132	N	N	N	N
5	20240830	130915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2385	-20	5	-0.83	202017610	84214	44.08	2395	2445	2380	3125	1685	2405	2398.86	0.30	5199	2485	2445	2420	2380	2355	2432	2367	137	720	500	1490	5	1	27321969	652	12.42	0.92	06	0.31	192.00	2585.00	4085	20240119	-41.62	2050	20231006	16.34	4085	-41.62	20240119	2110	13.03	20240806	4085	-41.62	20240119	2050	16.34	20231006	2.32	N	189690	500	136 억	81132	N	N	N	N
6	20240830	120919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2405	0	3	0.00	162858930	67807	35.49	2395	2445	2380	3125	1685	2405	2401.80	0.30	5944	2485	2445	2420	2380	2355	2432	2367	137	720	500	1490	5	1	27321969	657	12.53	0.93	06	0.25	192.00	2585.00	4085	20240119	-41.13	2050	20231006	17.32	4085	-41.13	20240119	2110	13.98	20240806	4085	-41.13	20240119	2050	17.32	20231006	2.32	N	189690	500	136 억	81132	N	N	N	N
7	20240830	110929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2400	-5	5	-0.21	150823290	62777	32.86	2395	2445	2385	3125	1685	2405	2402.52	0.30	7529	2485	2445	2420	2380	2355	2432	2367	137	720	500	1490	5	1	27321969	656	12.50	0.93	06	0.23	192.00	2585.00	4085	20240119	-41.25	2050	20231006	17.07	4085	-41.25	20240119	2110	13.74	20240806	4085	-41.25	20240119	2050	17.07	20231006	2.32	N	189690	500	136 억	81132	N	N	N	N
8	20240830	100924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2405	0	3	0.00	101230710	42068	22.02	2395	2445	2390	3125	1685	2405	2406.36	0.30	8440	2485	2445	2420	2380	2355	2432	2367	137	720	500	1490	5	1	27321969	657	12.53	0.93	06	0.15	192.00	2585.00	4085	20240119	-41.13	2050	20231006	17.32	4085	-41.13	20240119	2110	13.98	20240806	4085	-41.13	20240119	2050	17.32	20231006	2.32	N	189690	500	136 억	81132	N	N	N	N
9	20240830	090927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2420	15	2	0.62	21791455	9015	4.72	2395	2445	2395	3125	1685	2405	2417.26	0.30	-213	2485	2445	2420	2380	2355	2432	2367	137	720	500	1490	5	1	27321969	661	12.60	0.94	06	0.03	192.00	2585.00	4085	20240119	-40.76	2050	20231006	18.05	4085	-40.76	20240119	2110	14.69	20240806	4085	-40.76	20240119	2050	18.05	20231006	2.32	N	189690	500	136 억	81132	N	N	N	N
10	20240829	160927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2405	-15	5	-0.62	425247025	176029	14.14	2420	2460	2395	3145	1695	2420	2415.79	0.21	23258	2820	2620	2520	2320	2220	2570	2270	137	725	500	1500	5	1	27321969	657	12.53	0.93	06	0.64	192.00	2585.00	4085	20240119	-41.13	2050	20231006	17.32	4085	-41.13	20240119	2110	13.98	20240806	4085	-41.13	20240119	2050	17.32	20231006	2.17	N	189690	500	136 억	57729	N	N	N	N
11	20240829	150936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2425	5	2	0.21	364681740	150862	12.12	2420	2460	2395	3145	1695	2420	2417.32	0.21	23258	2820	2620	2520	2320	2220	2570	2270	137	725	500	1500	5	1	27321969	663	12.63	0.94	06	0.55	192.00	2585.00	4085	20240119	-40.64	2050	20231006	18.29	4085	-40.64	20240119	2110	14.93	20240806	4085	-40.64	20240119	2050	18.29	20231006	2.17	N	189690	500	136 억	57729	N	N	N	N
12	20240829	140935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2410	-10	5	-0.41	337096505	139459	11.20	2420	2460	2395	3145	1695	2420	2417.17	0.21	24543	2820	2620	2520	2320	2220	2570	2270	137	725	500	1500	5	1	27321969	658	12.55	0.93	06	0.51	192.00	2585.00	4085	20240119	-41.00	2050	20231006	17.56	4085	-41.00	20240119	2110	14.22	20240806	4085	-41.00	20240119	2050	17.56	20231006	2.17	N	189690	500	136 억	57729	N	N	N	N
13	20240829	130938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2425	5	2	0.21	314432900	130068	10.45	2420	2460	2395	3145	1695	2420	2417.45	0.21	24543	2820	2620	2520	2320	2220	2570	2270	137	725	500	1500	5	1	27321969	663	12.63	0.94	06	0.48	192.00	2585.00	4085	20240119	-40.64	2050	20231006	18.29	4085	-40.64	20240119	2110	14.93	20240806	4085	-40.64	20240119	2050	18.29	20231006	2.17	N	189690	500	136 억	57729	N	N	N	N
14	20240829	120936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2420	0	3	0.00	278613660	115229	9.26	2420	2460	2395	3145	1695	2420	2417.91	0.21	14177	2820	2620	2520	2320	2220	2570	2270	137	725	500	1500	5	1	27321969	661	12.60	0.94	06	0.42	192.00	2585.00	4085	20240119	-40.76	2050	20231006	18.05	4085	-40.76	20240119	2110	14.69	20240806	4085	-40.76	20240119	2050	18.05	20231006	2.17	N	189690	500	136 억	57729	N	N	N	N
15	20240829	110935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2430	10	2	0.41	225816715	93322	7.50	2420	2460	2395	3145	1695	2420	2419.76	0.21	11898	2820	2620	2520	2320	2220	2570	2270	137	725	500	1500	5	1	27321969	664	12.66	0.94	06	0.34	192.00	2585.00	4085	20240119	-40.51	2050	20231006	18.54	4085	-40.51	20240119	2110	15.17	20240806	4085	-40.51	20240119	2050	18.54	20231006	2.17	N	189690	500	136 억	57729	N	N	N	N
16	20240829	100930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2420	0	3	0.00	188899550	78035	6.27	2420	2460	2395	3145	1695	2420	2420.70	0.21	10197	2820	2620	2520	2320	2220	2570	2270	137	725	500	1500	5	1	27321969	661	12.60	0.94	06	0.29	192.00	2585.00	4085	20240119	-40.76	2050	20231006	18.05	4085	-40.76	20240119	2110	14.69	20240806	4085	-40.76	20240119	2050	18.05	20231006	2.17	N	189690	500	136 억	57729	N	N	N	N
17	20240829	090934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2440	20	2	0.83	73982265	30431	2.44	2420	2460	2410	3145	1695	2420	2431.16	0.21	2462	2820	2620	2520	2320	2220	2570	2270	137	725	500	1500	5	1	27321969	667	12.71	0.94	06	0.11	192.00	2585.00	4085	20240119	-40.27	2050	20231006	19.02	4085	-40.27	20240119	2110	15.64	20240806	4085	-40.27	20240119	2050	19.02	20231006	2.17	N	189690	500	136 억	57729	N	N	N	N
18	20240828	160904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2420	-160	5	-6.20	3126666805	1220245	168.24	2705	2720	2420	3350	1810	2580	2562.51	1.18	-268135	2696	2637	2521	2462	2346	2667	2492	137	770	500	1590	5	1	27321969	661	12.60	0.94	06	4.47	192.00	2585.00	4085	20240119	-40.76	2050	20231006	18.05	4085	-40.76	20240119	2110	14.69	20240806	4085	-40.76	20240119	2050	18.05	20231006	2.17	N	189690	500	136 억	321926	N	N	N	N
19	20240828	150911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2460	-120	5	-4.65	3041872010	1185278	163.42	2705	2720	2425	3350	1810	2580	2566.38	1.18	-263749	2696	2637	2521	2462	2346	2667	2492	137	770	500	1590	5	1	27321969	672	12.81	0.95	06	4.34	192.00	2585.00	4085	20240119	-39.78	2050	20231006	20.00	4085	-39.78	20240119	2110	16.59	20240806	4085	-39.78	20240119	2050	20.00	20231006	2.17	N	189690	500	136 억	321926	N	N	N	N
20	20240828	140913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2445	-135	5	-5.23	2935500755	1141895	157.43	2705	2720	2425	3350	1810	2580	2570.73	1.18	-253496	2696	2637	2521	2462	2346	2667	2492	137	770	500	1590	5	1	27321969	668	12.73	0.95	06	4.18	192.00	2585.00	4085	20240119	-40.15	2050	20231006	19.27	4085	-40.15	20240119	2110	15.88	20240806	4085	-40.15	20240119	2050	19.27	20231006	2.17	N	189690	500	136 억	321926	N	N	N	N
21	20240828	130908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2455	-125	5	-4.84	2818206525	1093842	150.81	2705	2720	2440	3350	1810	2580	2576.43	1.18	-241325	2696	2637	2521	2462	2346	2667	2492	137	770	500	1590	5	1	27321969	671	12.79	0.95	06	4.00	192.00	2585.00	4085	20240119	-39.90	2050	20231006	19.76	4085	-39.90	20240119	2110	16.35	20240806	4085	-39.90	20240119	2050	19.76	20231006	2.17	N	189690	500	136 억	321926	N	N	N	N
22	20240828	120907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2465	-115	5	-4.46	2682469600	1038367	143.16	2705	2720	2450	3350	1810	2580	2583.35	1.18	-240348	2696	2637	2521	2462	2346	2667	2492	137	770	500	1590	5	1	27321969	673	12.84	0.95	06	3.80	192.00	2585.00	4085	20240119	-39.66	2050	20231006	20.24	4085	-39.66	20240119	2110	16.82	20240806	4085	-39.66	20240119	2050	20.24	20231006	2.17	N	189690	500	136 억	321926	N	N	N	N
23	20240828	110907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2465	-115	5	-4.46	2613184490	1010167	139.27	2705	2720	2460	3350	1810	2580	2586.88	1.18	-234501	2696	2637	2521	2462	2346	2667	2492	137	770	500	1590	5	1	27321969	673	12.84	0.95	06	3.70	192.00	2585.00	4085	20240119	-39.66	2050	20231006	20.24	4085	-39.66	20240119	2110	16.82	20240806	4085	-39.66	20240119	2050	20.24	20231006	2.17	N	189690	500	136 억	321926	N	N	N	N
24	20240828	100936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2500	-80	5	-3.10	2346078160	902182	124.39	2705	2720	2460	3350	1810	2580	2600.45	1.18	-198191	2696	2637	2521	2462	2346	2667	2492	137	770	500	1590	5	1	27321969	683	13.02	0.97	06	3.30	192.00	2585.00	4085	20240119	-38.80	2050	20231006	21.95	4085	-38.80	20240119	2110	18.48	20240806	4085	-38.80	20240119	2050	21.95	20231006	2.17	N	189690	500	136 억	321926	N	N	N	N
25	20240828	090923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2625	45	2	1.74	1183672540	442786	61.05	2705	2720	2615	3350	1810	2580	2673.24	1.18	-99587	2696	2637	2521	2462	2346	2667	2492	137	770	500	1590	5	1	27321969	717	13.67	1.02	06	1.62	192.00	2585.00	4085	20240119	-35.74	2050	20231006	28.05	4085	-35.74	20240119	2110	24.41	20240806	4085	-35.74	20240119	2050	28.05	20231006	2.17	N	189690	500	136 억	321926	N	N	N	N
26	20240827	160904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2580	140	2	5.74	541725960	214112	299.47	2410	2580	2405	3170	1710	2440	2530.07	1.00	49055	2470	2455	2435	2420	2400	2457	2422	137	730	500	1510	5	1	27321969	705	13.44	1.00	06	0.78	192.00	2585.00	4085	20240119	-36.84	2050	20231006	25.85	4085	-36.84	20240119	2110	22.27	20240806	4085	-36.84	20240119	2050	25.85	20231006	2.17	N	189690	500	136 억	273820	N	N	N	N
27	20240827	150909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2520	80	2	3.28	380146325	151297	211.61	2410	2565	2405	3170	1710	2440	2512.58	1.00	48749	2470	2455	2435	2420	2400	2457	2422	137	730	500	1510	5	1	27321969	689	13.12	0.97	06	0.55	192.00	2585.00	4085	20240119	-38.31	2050	20231006	22.93	4085	-38.31	20240119	2110	19.43	20240806	4085	-38.31	20240119	2050	22.93	20231006	2.17	N	189690	500	136 억	273820	N	N	N	N
28	20240827	140912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2525	85	2	3.48	164158150	65875	92.14	2410	2530	2405	3170	1710	2440	2491.96	1.00	18807	2470	2455	2435	2420	2400	2457	2422	137	730	500	1510	5	1	27321969	690	13.15	0.98	06	0.24	192.00	2585.00	4085	20240119	-38.19	2050	20231006	23.17	4085	-38.19	20240119	2110	19.67	20240806	4085	-38.19	20240119	2050	23.17	20231006	2.17	N	189690	500	136 억	273820	N	N	N	N
29	20240827	130914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2495	55	2	2.25	127778155	51412	71.91	2410	2530	2405	3170	1710	2440	2485.38	1.00	13180	2470	2455	2435	2420	2400	2457	2422	137	730	500	1510	5	1	27321969	682	12.99	0.97	06	0.19	192.00	2585.00	4085	20240119	-38.92	2050	20231006	21.71	4085	-38.92	20240119	2110	18.25	20240806	4085	-38.92	20240119	2050	21.71	20231006	2.17	N	189690	500	136 억	273820	N	N	N	N
30	20240827	120915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2495	55	2	2.25	117461140	47271	66.12	2410	2530	2405	3170	1710	2440	2484.85	1.00	11694	2470	2455	2435	2420	2400	2457	2422	137	730	500	1510	5	1	27321969	682	12.99	0.97	06	0.17	192.00	2585.00	4085	20240119	-38.92	2050	20231006	21.71	4085	-38.92	20240119	2110	18.25	20240806	4085	-38.92	20240119	2050	21.71	20231006	2.17	N	189690	500	136 억	273820	N	N	N	N
31	20240827	110911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2505	65	2	2.66	94858585	38215	53.45	2410	2530	2405	3170	1710	2440	2482.23	1.00	9123	2470	2455	2435	2420	2400	2457	2422	137	730	500	1510	5	1	27321969	684	13.05	0.97	06	0.14	192.00	2585.00	4085	20240119	-38.68	2050	20231006	22.20	4085	-38.68	20240119	2110	18.72	20240806	4085	-38.68	20240119	2050	22.20	20231006	2.17	N	189690	500	136 억	273820	N	N	N	N
32	20240827	100910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2510	70	2	2.87	60723855	24643	34.47	2410	2520	2405	3170	1710	2440	2464.14	1.00	4086	2470	2455	2435	2420	2400	2457	2422	137	730	500	1510	5	1	27321969	686	13.07	0.97	06	0.09	192.00	2585.00	4085	20240119	-38.56	2050	20231006	22.44	4085	-38.56	20240119	2110	18.96	20240806	4085	-38.56	20240119	2050	22.44	20231006	2.17	N	189690	500	136 억	273820	N	N	N	N
33	20240827	090910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2425	-15	5	-0.61	13249230	5484	7.67	2410	2440	2405	3170	1710	2440	2415.98	1.00	-1002	2470	2455	2435	2420	2400	2457	2422	137	730	500	1510	5	1	27321969	663	12.63	0.94	06	0.02	192.00	2585.00	4085	20240119	-40.64	2050	20231006	18.29	4085	-40.64	20240119	2110	14.93	20240806	4085	-40.64	20240119	2050	18.29	20231006	2.17	N	189690	500	136 억	273820	N	N	N	N
34	20240826	160857	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2440	5	2	0.21	172822945	71258	101.87	2440	2450	2415	3165	1705	2435	2425.31	1.06	-14943	2501	2467	2441	2407	2381	2455	2395	137	730	500	1500	5	1	27321969	667	12.71	0.94	06	0.26	192.00	2585.00	4085	20240119	-40.27	2050	20231006	19.02	4085	-40.27	20240119	2110	15.64	20240806	4085	-40.27	20240119	2050	19.02	20231006	2.17	N	189690	500	136 억	288612	N	N	N	N
35	20240826	150904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2420	-15	5	-0.62	163035840	67237	96.12	2440	2450	2415	3165	1705	2435	2424.79	1.06	-14985	2501	2467	2441	2407	2381	2455	2395	137	730	500	1500	5	1	27321969	661	12.60	0.94	06	0.25	192.00	2585.00	4085	20240119	-40.76	2050	20231006	18.05	4085	-40.76	20240119	2110	14.69	20240806	4085	-40.76	20240119	2050	18.05	20231006	2.17	N	189690	500	136 억	288612	N	N	N	N
36	20240826	140907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2425	-10	5	-0.41	81933890	33766	48.27	2440	2450	2415	3165	1705	2435	2426.52	1.06	-5149	2501	2467	2441	2407	2381	2455	2395	137	730	500	1500	5	1	27321969	663	12.63	0.94	06	0.12	192.00	2585.00	4085	20240119	-40.64	2050	20231006	18.29	4085	-40.64	20240119	2110	14.93	20240806	4085	-40.64	20240119	2050	18.29	20231006	2.17	N	189690	500	136 억	288612	N	N	N	N
37	20240826	130908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2420	-15	5	-0.62	75364690	31058	44.40	2440	2450	2415	3165	1705	2435	2426.58	1.06	-3633	2501	2467	2441	2407	2381	2455	2395	137	730	500	1500	5	1	27321969	661	12.60	0.94	06	0.11	192.00	2585.00	4085	20240119	-40.76	2050	20231006	18.05	4085	-40.76	20240119	2110	14.69	20240806	4085	-40.76	20240119	2050	18.05	20231006	2.17	N	189690	500	136 억	288612	N	N	N	N
38	20240826	120902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2420	-15	5	-0.62	59605110	24552	35.10	2440	2450	2415	3165	1705	2435	2427.71	1.06	-2275	2501	2467	2441	2407	2381	2455	2395	137	730	500	1500	5	1	27321969	661	12.60	0.94	06	0.09	192.00	2585.00	4085	20240119	-40.76	2050	20231006	18.05	4085	-40.76	20240119	2110	14.69	20240806	4085	-40.76	20240119	2050	18.05	20231006	2.17	N	189690	500	136 억	288612	N	N	N	N
39	20240826	110906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2415	-20	5	-0.82	53198795	21910	31.32	2440	2450	2415	3165	1705	2435	2428.06	1.06	-1010	2501	2467	2441	2407	2381	2455	2395	137	730	500	1500	5	1	27321969	660	12.58	0.93	06	0.08	192.00	2585.00	4085	20240119	-40.88	2050	20231006	17.80	4085	-40.88	20240119	2110	14.45	20240806	4085	-40.88	20240119	2050	17.80	20231006	2.17	N	189690	500	136 억	288612	N	N	N	N
40	20240826	100907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2430	-5	5	-0.21	33748915	13877	19.84	2440	2450	2420	3165	1705	2435	2432.00	1.06	210	2501	2467	2441	2407	2381	2455	2395	137	730	500	1500	5	1	27321969	664	12.66	0.94	06	0.05	192.00	2585.00	4085	20240119	-40.51	2050	20231006	18.54	4085	-40.51	20240119	2110	15.17	20240806	4085	-40.51	20240119	2050	18.54	20231006	2.17	N	189690	500	136 억	288612	N	N	N	N
41	20240826	090903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2425	-10	5	-0.41	14513745	5952	8.51	2440	2450	2420	3165	1705	2435	2438.47	1.06	1585	2501	2467	2441	2407	2381	2455	2395	137	730	500	1500	5	1	27321969	663	12.63	0.94	06	0.02	192.00	2585.00	4085	20240119	-40.64	2050	20231006	18.29	4085	-40.64	20240119	2110	14.93	20240806	4085	-40.64	20240119	2050	18.29	20231006	2.17	N	189690	500	136 억	288612	N	N	N	N
42	20240823	160858	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2435	-30	5	-1.22	168926355	69561	50.75	2460	2475	2415	3200	1730	2465	2428.46	1.05	687	2535	2500	2450	2415	2365	2517	2432	137	735	500	1520	5	1	27321969	665	12.68	0.94	06	0.25	192.00	2585.00	4085	20240119	-40.39	2050	20231006	18.78	4085	-40.39	20240119	2110	15.40	20240806	4085	-40.39	20240119	2050	18.78	20231006	2.17	N	189690	500	136 억	288026	N	N	N	N
43	20240823	150905	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2445	-20	5	-0.81	162856700	67071	48.93	2460	2475	2415	3200	1730	2465	2428.12	1.05	812	2535	2500	2450	2415	2365	2517	2432	137	735	500	1520	5	1	27321969	668	12.73	0.95	06	0.25	192.00	2585.00	4085	20240119	-40.15	2050	20231006	19.27	4085	-40.15	20240119	2110	15.88	20240806	4085	-40.15	20240119	2050	19.27	20231006	2.17	N	189690	500	136 억	288026	N	N	N	N
44	20240823	140905	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2450	-15	5	-0.61	158931425	65469	47.77	2460	2475	2415	3200	1730	2465	2427.58	1.05	1738	2535	2500	2450	2415	2365	2517	2432	137	735	500	1520	5	1	27321969	669	12.76	0.95	06	0.24	192.00	2585.00	4085	20240119	-40.02	2050	20231006	19.51	4085	-40.02	20240119	2110	16.11	20240806	4085	-40.02	20240119	2050	19.51	20231006	2.17	N	189690	500	136 억	288026	N	N	N	N
45	20240823	130905	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2445	-20	5	-0.81	151470280	62426	45.55	2460	2475	2415	3200	1730	2465	2426.40	1.05	2249	2535	2500	2450	2415	2365	2517	2432	137	735	500	1520	5	1	27321969	668	12.73	0.95	06	0.23	192.00	2585.00	4085	20240119	-40.15	2050	20231006	19.27	4085	-40.15	20240119	2110	15.88	20240806	4085	-40.15	20240119	2050	19.27	20231006	2.17	N	189690	500	136 억	288026	N	N	N	N
46	20240823	120903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2435	-30	5	-1.22	135361315	55829	40.73	2460	2475	2415	3200	1730	2465	2424.57	1.05	2627	2535	2500	2450	2415	2365	2517	2432	137	735	500	1520	5	1	27321969	665	12.68	0.94	06	0.20	192.00	2585.00	4085	20240119	-40.39	2050	20231006	18.78	4085	-40.39	20240119	2110	15.40	20240806	4085	-40.39	20240119	2050	18.78	20231006	2.17	N	189690	500	136 억	288026	N	N	N	N
47	20240823	110901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2445	-20	5	-0.81	10294740	4193	3.06	2460	2475	2435	3200	1730	2465	2455.22	1.05	-1924	2535	2500	2450	2415	2365	2517	2432	137	735	500	1520	5	1	27321969	668	12.73	0.95	06	0.02	192.00	2585.00	4085	20240119	-40.15	2050	20231006	19.27	4085	-40.15	20240119	2110	15.88	20240806	4085	-40.15	20240119	2050	19.27	20231006	2.17	N	189690	500	136 억	288026	N	N	N	N
48	20240823	100903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2465	0	3	0.00	5170460	2105	1.54	2460	2475	2435	3200	1730	2465	2456.28	1.05	-627	2535	2500	2450	2415	2365	2517	2432	137	735	500	1520	5	1	27321969	673	12.84	0.95	06	0.01	192.00	2585.00	4085	20240119	-39.66	2050	20231006	20.24	4085	-39.66	20240119	2110	16.82	20240806	4085	-39.66	20240119	2050	20.24	20231006	2.17	N	189690	500	136 억	288026	N	N	N	N
49	20240823	090904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2435	-30	5	-1.22	902950	368	0.27	2460	2475	2435	3200	1730	2465	2453.67	1.05	-310	2535	2500	2450	2415	2365	2517	2432	137	735	500	1520	5	1	27321969	665	12.68	0.94	06	0.00	192.00	2585.00	4085	20240119	-40.39	2050	20231006	18.78	4085	-40.39	20240119	2110	15.40	20240806	4085	-40.39	20240119	2050	18.78	20231006	2.17	N	189690	500	136 억	288026	N	N	N	N
50	20240822	160857	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2465	10	2	0.41	333763660	137064	347.50	2450	2485	2400	3190	1720	2455	2435.04	1.06	9140	2511	2482	2461	2432	2411	2472	2422	137	735	500	1520	5	1	27321969	673	12.84	0.95	06	0.50	192.00	2585.00	4085	20240119	-39.66	2050	20231006	20.24	4085	-39.66	20240119	2110	16.82	20240806	4085	-39.66	20240119	2050	20.24	20231006	2.18	N	189690	500	136 억	288940	N	N	N	N
51	20240822	150905	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2470	15	2	0.61	324522830	133334	338.04	2450	2480	2400	3190	1720	2455	2433.91	1.06	9623	2511	2482	2461	2432	2411	2472	2422	137	735	500	1520	5	1	27321969	675	12.86	0.96	06	0.49	192.00	2585.00	4085	20240119	-39.53	2050	20231006	20.49	4085	-39.53	20240119	2110	17.06	20240806	4085	-39.53	20240119	2050	20.49	20231006	2.18	N	189690	500	136 억	288940	N	N	N	N
52	20240822	140906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2455	0	3	0.00	277532685	114303	289.79	2450	2480	2400	3190	1720	2455	2428.04	1.06	7830	2511	2482	2461	2432	2411	2472	2422	137	735	500	1520	5	1	27321969	671	12.79	0.95	06	0.42	192.00	2585.00	4085	20240119	-39.90	2050	20231006	19.76	4085	-39.90	20240119	2110	16.35	20240806	4085	-39.90	20240119	2050	19.76	20231006	2.18	N	189690	500	136 억	288940	N	N	N	N
53	20240822	130906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2425	-30	5	-1.22	238999610	98518	249.77	2450	2480	2400	3190	1720	2455	2425.95	1.06	5121	2511	2482	2461	2432	2411	2472	2422	137	735	500	1520	5	1	27321969	663	12.63	0.94	06	0.36	192.00	2585.00	4085	20240119	-40.64	2050	20231006	18.29	4085	-40.64	20240119	2110	14.93	20240806	4085	-40.64	20240119	2050	18.29	20231006	2.18	N	189690	500	136 억	288940	N	N	N	N
54	20240822	120909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2420	-35	5	-1.43	120067980	49334	125.08	2450	2480	2405	3190	1720	2455	2433.78	1.06	-8682	2511	2482	2461	2432	2411	2472	2422	137	735	500	1520	5	1	27321969	661	12.60	0.94	06	0.18	192.00	2585.00	4085	20240119	-40.76	2050	20231006	18.05	4085	-40.76	20240119	2110	14.69	20240806	4085	-40.76	20240119	2050	18.05	20231006	2.18	N	189690	500	136 억	288940	N	N	N	N
55	20240822	110900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2430	-25	5	-1.02	72850285	29815	75.59	2450	2480	2415	3190	1720	2455	2443.41	1.06	-6270	2511	2482	2461	2432	2411	2472	2422	137	735	500	1520	5	1	27321969	664	12.66	0.94	06	0.11	192.00	2585.00	4085	20240119	-40.51	2050	20231006	18.54	4085	-40.51	20240119	2110	15.17	20240806	4085	-40.51	20240119	2050	18.54	20231006	2.18	N	189690	500	136 억	288940	N	N	N	N
56	20240822	100900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2420	-35	5	-1.43	57780000	23637	59.93	2450	2480	2420	3190	1720	2455	2444.47	1.06	-2975	2511	2482	2461	2432	2411	2472	2422	137	735	500	1520	5	1	27321969	661	12.60	0.94	06	0.09	192.00	2585.00	4085	20240119	-40.76	2050	20231006	18.05	4085	-40.76	20240119	2110	14.69	20240806	4085	-40.76	20240119	2050	18.05	20231006	2.18	N	189690	500	136 억	288940	N	N	N	N
57	20240822	090901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2460	5	2	0.20	23761645	9692	24.57	2450	2470	2450	3190	1720	2455	2451.68	1.06	-53	2511	2482	2461	2432	2411	2472	2422	137	735	500	1520	5	1	27321969	672	12.81	0.95	06	0.04	192.00	2585.00	4085	20240119	-39.78	2050	20231006	20.00	4085	-39.78	20240119	2110	16.59	20240806	4085	-39.78	20240119	2050	20.00	20231006	2.18	N	189690	500	136 억	288940	N	N	N	N
58	20240821	160856	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2455	-15	5	-0.61	96942960	39413	68.96	2460	2490	2440	3210	1730	2470	2459.67	1.11	-14479	2533	2501	2468	2436	2403	2517	2452	137	740	500	1530	5	1	27321969	671	12.79	0.95	06	0.14	192.00	2585.00	4085	20240119	-39.90	2050	20231006	19.76	4085	-39.90	20240119	2110	16.35	20240806	4085	-39.90	20240119	2050	19.76	20231006	2.18	N	189690	500	136 억	303285	N	N	N	N
59	20240821	150908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2455	-15	5	-0.61	92523630	37620	65.83	2460	2490	2440	3210	1730	2470	2459.43	1.11	-13842	2533	2501	2468	2436	2403	2517	2452	137	740	500	1530	5	1	27321969	671	12.79	0.95	06	0.14	192.00	2585.00	4085	20240119	-39.90	2050	20231006	19.76	4085	-39.90	20240119	2110	16.35	20240806	4085	-39.90	20240119	2050	19.76	20231006	2.18	N	189690	500	136 억	303285	N	N	N	N
60	20240821	140903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2445	-25	5	-1.01	85681905	34835	60.95	2460	2490	2440	3210	1730	2470	2459.65	1.11	-12909	2533	2501	2468	2436	2403	2517	2452	137	740	500	1530	5	1	27321969	668	12.73	0.95	06	0.13	192.00	2585.00	4085	20240119	-40.15	2050	20231006	19.27	4085	-40.15	20240119	2110	15.88	20240806	4085	-40.15	20240119	2050	19.27	20231006	2.18	N	189690	500	136 억	303285	N	N	N	N
61	20240821	130909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2450	-20	5	-0.81	67539050	27421	47.98	2460	2490	2450	3210	1730	2470	2463.04	1.11	-10042	2533	2501	2468	2436	2403	2517	2452	137	740	500	1530	5	1	27321969	669	12.76	0.95	06	0.10	192.00	2585.00	4085	20240119	-40.02	2050	20231006	19.51	4085	-40.02	20240119	2110	16.11	20240806	4085	-40.02	20240119	2050	19.51	20231006	2.18	N	189690	500	136 억	303285	N	N	N	N
62	20240821	120908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2455	-15	5	-0.61	61134455	24808	43.41	2460	2490	2450	3210	1730	2470	2464.30	1.11	-10044	2533	2501	2468	2436	2403	2517	2452	137	740	500	1530	5	1	27321969	671	12.79	0.95	06	0.09	192.00	2585.00	4085	20240119	-39.90	2050	20231006	19.76	4085	-39.90	20240119	2110	16.35	20240806	4085	-39.90	20240119	2050	19.76	20231006	2.18	N	189690	500	136 억	303285	N	N	N	N
63	20240821	110905	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2455	-15	5	-0.61	48483000	19652	34.39	2460	2490	2455	3210	1730	2470	2467.08	1.11	-6811	2533	2501	2468	2436	2403	2517	2452	137	740	500	1530	5	1	27321969	671	12.79	0.95	06	0.07	192.00	2585.00	4085	20240119	-39.90	2050	20231006	19.76	4085	-39.90	20240119	2110	16.35	20240806	4085	-39.90	20240119	2050	19.76	20231006	2.18	N	189690	500	136 억	303285	N	N	N	N
64	20240821	100909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2470	0	3	0.00	19802255	8016	14.03	2460	2490	2460	3210	1730	2470	2470.34	1.11	-856	2533	2501	2468	2436	2403	2517	2452	137	740	500	1530	5	1	27321969	675	12.86	0.96	06	0.03	192.00	2585.00	4085	20240119	-39.53	2050	20231006	20.49	4085	-39.53	20240119	2110	17.06	20240806	4085	-39.53	20240119	2050	20.49	20231006	2.18	N	189690	500	136 억	303285	N	N	N	N
65	20240821	090900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2485	15	2	0.61	4863245	1971	3.45	2460	2490	2460	3210	1730	2470	2467.40	1.11	9	2533	2501	2468	2436	2403	2517	2452	137	740	500	1530	5	1	27321969	679	12.94	0.96	06	0.01	192.00	2585.00	4085	20240119	-39.17	2050	20231006	21.22	4085	-39.17	20240119	2110	17.77	20240806	4085	-39.17	20240119	2050	21.22	20231006	2.18	N	189690	500	136 억	303285	N	N	N	N
66	20240820	160849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2470	20	2	0.82	141247605	57151	189.95	2435	2500	2435	3185	1715	2450	2471.50	1.05	16376	2493	2471	2458	2436	2423	2465	2430	137	735	500	1510	5	1	27321969	675	12.86	0.96	06	0.21	192.00	2585.00	4085	20240119	-39.53	2050	20231006	20.49	4085	-39.53	20240119	2110	17.06	20240806	4085	-39.53	20240119	2050	20.49	20231006	2.20	N	189690	500	136 억	287043	N	N	N	N
67	20240820	150902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2475	25	2	1.02	136096160	55067	183.03	2435	2500	2435	3185	1715	2450	2471.47	1.05	16532	2493	2471	2458	2436	2423	2465	2430	137	735	500	1510	5	1	27321969	676	12.89	0.96	06	0.20	192.00	2585.00	4085	20240119	-39.41	2050	20231006	20.73	4085	-39.41	20240119	2110	17.30	20240806	4085	-39.41	20240119	2050	20.73	20231006	2.20	N	189690	500	136 억	287043	N	N	N	N
68	20240820	140859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2480	30	2	1.22	117886255	47696	158.53	2435	2500	2435	3185	1715	2450	2471.62	1.05	13591	2493	2471	2458	2436	2423	2465	2430	137	735	500	1510	5	1	27321969	678	12.92	0.96	06	0.17	192.00	2585.00	4085	20240119	-39.29	2050	20231006	20.98	4085	-39.29	20240119	2110	17.54	20240806	4085	-39.29	20240119	2050	20.98	20231006	2.20	N	189690	500	136 억	287043	N	N	N	N
69	20240820	130900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2470	20	2	0.82	111104510	44956	149.42	2435	2500	2435	3185	1715	2450	2471.41	1.05	13083	2493	2471	2458	2436	2423	2465	2430	137	735	500	1510	5	1	27321969	675	12.86	0.96	06	0.16	192.00	2585.00	4085	20240119	-39.53	2050	20231006	20.49	4085	-39.53	20240119	2110	17.06	20240806	4085	-39.53	20240119	2050	20.49	20231006	2.20	N	189690	500	136 억	287043	N	N	N	N
70	20240820	120856	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2470	20	2	0.82	57817070	23490	78.07	2435	2480	2435	3185	1715	2450	2461.35	1.05	10257	2493	2471	2458	2436	2423	2465	2430	137	735	500	1510	5	1	27321969	675	12.86	0.96	06	0.09	192.00	2585.00	4085	20240119	-39.53	2050	20231006	20.49	4085	-39.53	20240119	2110	17.06	20240806	4085	-39.53	20240119	2050	20.49	20231006	2.20	N	189690	500	136 억	287043	N	N	N	N
71	20240820	110853	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2470	20	2	0.82	48522385	19723	65.55	2435	2480	2435	3185	1715	2450	2460.19	1.05	8609	2493	2471	2458	2436	2423	2465	2430	137	735	500	1510	5	1	27321969	675	12.86	0.96	06	0.07	192.00	2585.00	4085	20240119	-39.53	2050	20231006	20.49	4085	-39.53	20240119	2110	17.06	20240806	4085	-39.53	20240119	2050	20.49	20231006	2.20	N	189690	500	136 억	287043	N	N	N	N
72	20240820	100851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2470	20	2	0.82	21665605	8802	29.26	2435	2480	2435	3185	1715	2450	2461.44	1.05	4975	2493	2471	2458	2436	2423	2465	2430	137	735	500	1510	5	1	27321969	675	12.86	0.96	06	0.03	192.00	2585.00	4085	20240119	-39.53	2050	20231006	20.49	4085	-39.53	20240119	2110	17.06	20240806	4085	-39.53	20240119	2050	20.49	20231006	2.20	N	189690	500	136 억	287043	N	N	N	N
73	20240820	090854	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2465	15	2	0.61	9028260	3686	12.25	2435	2465	2435	3185	1715	2450	2449.34	1.05	1677	2493	2471	2458	2436	2423	2465	2430	137	735	500	1510	5	1	27321969	673	12.84	0.95	06	0.01	192.00	2585.00	4085	20240119	-39.66	2050	20231006	20.24	4085	-39.66	20240119	2110	16.82	20240806	4085	-39.66	20240119	2050	20.24	20231006	2.20	N	189690	500	136 억	287043	N	N	N	N
74	20240819	160844	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2450	-5	5	-0.20	68210500	27748	97.02	2480	2480	2445	3190	1720	2455	2458.21	1.07	-5888	2528	2491	2468	2431	2408	2480	2420	137	735	500	1520	5	1	27321969	669	12.76	0.95	06	0.10	192.00	2585.00	4085	20240119	-40.02	2050	20231006	19.51	4085	-40.02	20240119	2110	16.11	20240806	4085	-40.02	20240119	2050	19.51	20231006	2.20	N	189690	500	136 억	292931	N	N	N	N
75	20240819	150851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2455	0	3	0.00	64847235	26377	92.23	2480	2480	2445	3190	1720	2455	2458.48	1.07	-5939	2528	2491	2468	2431	2408	2480	2420	137	735	500	1520	5	1	27321969	671	12.79	0.95	06	0.10	192.00	2585.00	4085	20240119	-39.90	2050	20231006	19.76	4085	-39.90	20240119	2110	16.35	20240806	4085	-39.90	20240119	2050	19.76	20231006	2.20	N	189690	500	136 억	292931	N	N	N	N
76	20240819	140852	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2460	5	2	0.20	51231370	20834	72.85	2480	2480	2445	3190	1720	2455	2459.03	1.07	-5485	2528	2491	2468	2431	2408	2480	2420	137	735	500	1520	5	1	27321969	672	12.81	0.95	06	0.08	192.00	2585.00	4085	20240119	-39.78	2050	20231006	20.00	4085	-39.78	20240119	2110	16.59	20240806	4085	-39.78	20240119	2050	20.00	20231006	2.20	N	189690	500	136 억	292931	N	N	N	N
77	20240819	130848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2465	10	2	0.41	49703675	20213	70.67	2480	2480	2445	3190	1720	2455	2459.00	1.07	-5427	2528	2491	2468	2431	2408	2480	2420	137	735	500	1520	5	1	27321969	673	12.84	0.95	06	0.07	192.00	2585.00	4085	20240119	-39.66	2050	20231006	20.24	4085	-39.66	20240119	2110	16.82	20240806	4085	-39.66	20240119	2050	20.24	20231006	2.20	N	189690	500	136 억	292931	N	N	N	N
78	20240819	120848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2460	5	2	0.20	45393365	18462	64.55	2480	2480	2445	3190	1720	2455	2458.75	1.07	-5892	2528	2491	2468	2431	2408	2480	2420	137	735	500	1520	5	1	27321969	672	12.81	0.95	06	0.07	192.00	2585.00	4085	20240119	-39.78	2050	20231006	20.00	4085	-39.78	20240119	2110	16.59	20240806	4085	-39.78	20240119	2050	20.00	20231006	2.20	N	189690	500	136 억	292931	N	N	N	N
79	20240819	110850	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2460	5	2	0.20	36855150	14994	52.43	2480	2480	2445	3190	1720	2455	2457.99	1.07	-5918	2528	2491	2468	2431	2408	2480	2420	137	735	500	1520	5	1	27321969	672	12.81	0.95	06	0.05	192.00	2585.00	4085	20240119	-39.78	2050	20231006	20.00	4085	-39.78	20240119	2110	16.59	20240806	4085	-39.78	20240119	2050	20.00	20231006	2.20	N	189690	500	136 억	292931	N	N	N	N
80	20240819	100852	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2465	10	2	0.41	29361130	11948	41.78	2480	2480	2445	3190	1720	2455	2457.41	1.07	-5918	2528	2491	2468	2431	2408	2480	2420	137	735	500	1520	5	1	27321969	673	12.84	0.95	06	0.04	192.00	2585.00	4085	20240119	-39.66	2050	20231006	20.24	4085	-39.66	20240119	2110	16.82	20240806	4085	-39.66	20240119	2050	20.24	20231006	2.20	N	189690	500	136 억	292931	N	N	N	N
81	20240819	090850	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2450	-5	5	-0.20	13893120	5658	19.78	2480	2480	2450	3190	1720	2455	2455.48	1.07	-5563	2528	2491	2468	2431	2408	2480	2420	137	735	500	1520	5	1	27321969	669	12.76	0.95	06	0.02	192.00	2585.00	4085	20240119	-40.02	2050	20231006	19.51	4085	-40.02	20240119	2110	16.11	20240806	4085	-40.02	20240119	2050	19.51	20231006	2.20	N	189690	500	136 억	292931	N	N	N	N
82	20240816	160842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2455	-35	5	-1.41	69634590	28217	49.39	2480	2505	2445	3235	1745	2490	2468.20	1.09	-5432	2526	2507	2491	2472	2456	2517	2482	137	745	500	1540	5	1	27321969	671	12.79	0.95	06	0.10	192.00	2585.00	4085	20240119	-39.90	2050	20231006	19.76	4085	-39.90	20240119	2110	16.35	20240806	4085	-39.90	20240119	2050	19.76	20231006	2.21	N	189690	500	136 억	298273	N	N	N	N
83	20240816	150845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2445	-45	5	-1.81	64815020	26254	45.95	2480	2505	2445	3235	1745	2490	2468.77	1.09	-4847	2526	2507	2491	2472	2456	2517	2482	137	745	500	1540	5	1	27321969	668	12.73	0.95	06	0.10	192.00	2585.00	4085	20240119	-40.15	2050	20231006	19.27	4085	-40.15	20240119	2110	15.88	20240806	4085	-40.15	20240119	2050	19.27	20231006	2.21	N	189690	500	136 억	298273	N	N	N	N
84	20240816	140848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2450	-40	5	-1.61	52928860	21402	37.46	2480	2505	2450	3235	1745	2490	2473.08	1.09	-3614	2526	2507	2491	2472	2456	2517	2482	137	745	500	1540	5	1	27321969	669	12.76	0.95	06	0.08	192.00	2585.00	4085	20240119	-40.02	2050	20231006	19.51	4085	-40.02	20240119	2110	16.11	20240806	4085	-40.02	20240119	2050	19.51	20231006	2.21	N	189690	500	136 억	298273	N	N	N	N
85	20240816	130851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2470	-20	5	-0.80	34956375	14089	24.66	2480	2505	2465	3235	1745	2490	2481.11	1.09	-3455	2526	2507	2491	2472	2456	2517	2482	137	745	500	1540	5	1	27321969	675	12.86	0.96	06	0.05	192.00	2585.00	4085	20240119	-39.53	2050	20231006	20.49	4085	-39.53	20240119	2110	17.06	20240806	4085	-39.53	20240119	2050	20.49	20231006	2.21	N	189690	500	136 억	298273	N	N	N	N
86	20240816	120845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2465	-25	5	-1.00	32783705	13209	23.12	2480	2505	2465	3235	1745	2490	2481.92	1.09	-3751	2526	2507	2491	2472	2456	2517	2482	137	745	500	1540	5	1	27321969	673	12.84	0.95	06	0.05	192.00	2585.00	4085	20240119	-39.66	2050	20231006	20.24	4085	-39.66	20240119	2110	16.82	20240806	4085	-39.66	20240119	2050	20.24	20231006	2.21	N	189690	500	136 억	298273	N	N	N	N
87	20240816	110849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2485	-5	5	-0.20	22005050	8846	15.48	2480	2505	2470	3235	1745	2490	2487.57	1.09	-3515	2526	2507	2491	2472	2456	2517	2482	137	745	500	1540	5	1	27321969	679	12.94	0.96	06	0.03	192.00	2585.00	4085	20240119	-39.17	2050	20231006	21.22	4085	-39.17	20240119	2110	17.77	20240806	4085	-39.17	20240119	2050	21.22	20231006	2.21	N	189690	500	136 억	298273	N	N	N	N
88	20240816	100846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2490	0	3	0.00	15858430	6361	11.13	2480	2505	2480	3235	1745	2490	2493.07	1.09	-3121	2526	2507	2491	2472	2456	2517	2482	137	745	500	1540	5	1	27321969	680	12.97	0.96	06	0.02	192.00	2585.00	4085	20240119	-39.05	2050	20231006	21.46	4085	-39.05	20240119	2110	18.01	20240806	4085	-39.05	20240119	2050	21.46	20231006	2.21	N	189690	500	136 억	298273	N	N	N	N
89	20240816	090847	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2505	15	2	0.60	4343360	1740	3.05	2480	2505	2480	3235	1745	2490	2496.18	1.09	-597	2526	2507	2491	2472	2456	2517	2482	137	745	500	1540	5	1	27321969	684	13.05	0.97	06	0.01	192.00	2585.00	4085	20240119	-38.68	2050	20231006	22.20	4085	-38.68	20240119	2110	18.72	20240806	4085	-38.68	20240119	2050	22.20	20231006	2.21	N	189690	500	136 억	298273	N	N	N	N
90	20240814	160847	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2490	10	2	0.40	132517145	53271	47.69	2480	2510	2475	3220	1740	2480	2487.60	1.04	13005	2546	2512	2476	2442	2406	2495	2425	137	740	500	1530	5	1	27321969	680	12.97	0.96	06	0.19	192.00	2585.00	4085	20240119	-39.05	2050	20231006	21.46	4085	-39.05	20240119	2110	18.01	20240806	4085	-39.05	20240119	2050	21.46	20231006	2.20	N	189690	500	136 억	285359	N	N	N	N
91	20240814	150849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2495	15	2	0.60	128115690	51505	46.11	2480	2510	2475	3220	1740	2480	2487.44	1.04	13161	2546	2512	2476	2442	2406	2495	2425	137	740	500	1530	5	1	27321969	682	12.99	0.97	06	0.19	192.00	2585.00	4085	20240119	-38.92	2050	20231006	21.71	4085	-38.92	20240119	2110	18.25	20240806	4085	-38.92	20240119	2050	21.71	20231006	2.20	N	189690	500	136 억	285359	N	N	N	N
92	20240814	140853	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2480	0	3	0.00	119367195	47983	42.96	2480	2510	2475	3220	1740	2480	2487.70	1.04	12255	2546	2512	2476	2442	2406	2495	2425	137	740	500	1530	5	1	27321969	678	12.92	0.96	06	0.18	192.00	2585.00	4085	20240119	-39.29	2050	20231006	20.98	4085	-39.29	20240119	2110	17.54	20240806	4085	-39.29	20240119	2050	20.98	20231006	2.20	N	189690	500	136 억	285359	N	N	N	N
93	20240814	130848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2485	5	2	0.20	115607005	46467	41.60	2480	2510	2475	3220	1740	2480	2487.94	1.04	12059	2546	2512	2476	2442	2406	2495	2425	137	740	500	1530	5	1	27321969	679	12.94	0.96	06	0.17	192.00	2585.00	4085	20240119	-39.17	2050	20231006	21.22	4085	-39.17	20240119	2110	17.77	20240806	4085	-39.17	20240119	2050	21.22	20231006	2.20	N	189690	500	136 억	285359	N	N	N	N
94	20240814	120845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2490	10	2	0.40	99911785	40139	35.94	2480	2510	2475	3220	1740	2480	2489.14	1.04	11915	2546	2512	2476	2442	2406	2495	2425	137	740	500	1530	5	1	27321969	680	12.97	0.96	06	0.15	192.00	2585.00	4085	20240119	-39.05	2050	20231006	21.46	4085	-39.05	20240119	2110	18.01	20240806	4085	-39.05	20240119	2050	21.46	20231006	2.20	N	189690	500	136 억	285359	N	N	N	N
95	20240814	110842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2485	5	2	0.20	98134340	39423	35.29	2480	2510	2475	3220	1740	2480	2489.27	1.04	11722	2546	2512	2476	2442	2406	2495	2425	137	740	500	1530	5	1	27321969	679	12.94	0.96	06	0.14	192.00	2585.00	4085	20240119	-39.17	2050	20231006	21.22	4085	-39.17	20240119	2110	17.77	20240806	4085	-39.17	20240119	2050	21.22	20231006	2.20	N	189690	500	136 억	285359	N	N	N	N
96	20240814	100840	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2505	25	2	1.01	81757670	32837	29.40	2480	2510	2475	3220	1740	2480	2489.80	1.04	7846	2546	2512	2476	2442	2406	2495	2425	137	740	500	1530	5	1	27321969	684	13.05	0.97	06	0.12	192.00	2585.00	4085	20240119	-38.68	2050	20231006	22.20	4085	-38.68	20240119	2110	18.72	20240806	4085	-38.68	20240119	2050	22.20	20231006	2.20	N	189690	500	136 억	285359	N	N	N	N
97	20240814	090913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2510	30	2	1.21	6351250	2540	2.27	2480	2510	2480	3220	1740	2480	2500.49	1.04	-1313	2546	2512	2476	2442	2406	2495	2425	137	740	500	1530	5	1	27321969	686	13.07	0.97	06	0.01	192.00	2585.00	4085	20240119	-38.56	2050	20231006	22.44	4085	-38.56	20240119	2110	18.96	20240806	4085	-38.56	20240119	2050	22.44	20231006	2.20	N	189690	500	136 억	285359	N	N	N	N
98	20240813	160832	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2480	-20	5	-0.80	276448035	111698	660.23	2500	2510	2440	3250	1750	2500	2474.96	1.06	-3363	2530	2515	2495	2480	2460	2522	2487	137	750	500	1550	5	1	27321969	678	12.92	0.96	06	0.41	192.00	2585.00	4085	20240119	-39.29	2050	20231006	20.98	4085	-39.29	20240119	2110	17.54	20240806	4085	-39.29	20240119	2050	20.98	20231006	2.35	N	189690	500	136 억	288723	N	N	N	N
99	20240813	150838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2480	-20	5	-0.80	271889795	109860	649.37	2500	2510	2440	3250	1750	2500	2474.88	1.06	-2943	2530	2515	2495	2480	2460	2522	2487	137	750	500	1550	5	1	27321969	678	12.92	0.96	06	0.40	192.00	2585.00	4085	20240119	-39.29	2050	20231006	20.98	4085	-39.29	20240119	2110	17.54	20240806	4085	-39.29	20240119	2050	20.98	20231006	2.35	N	189690	500	136 억	288723	N	N	N	N
100	20240813	140840	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2495	-5	5	-0.20	232941525	94190	556.74	2500	2505	2440	3250	1750	2500	2473.10	1.06	-1182	2530	2515	2495	2480	2460	2522	2487	137	750	500	1550	5	1	27321969	682	12.99	0.97	06	0.34	192.00	2585.00	4085	20240119	-38.92	2050	20231006	21.71	4085	-38.92	20240119	2110	18.25	20240806	4085	-38.92	20240119	2050	21.71	20231006	2.35	N	189690	500	136 억	288723	N	N	N	N
101	20240813	130840	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2460	-40	5	-1.60	206124050	83403	492.98	2500	2505	2440	3250	1750	2500	2471.42	1.06	1864	2530	2515	2495	2480	2460	2522	2487	137	750	500	1550	5	1	27321969	672	12.81	0.95	06	0.31	192.00	2585.00	4085	20240119	-39.78	2050	20231006	20.00	4085	-39.78	20240119	2110	16.59	20240806	4085	-39.78	20240119	2050	20.00	20231006	2.35	N	189690	500	136 억	288723	N	N	N	N
102	20240813	120833	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2440	-60	5	-2.40	205751830	83251	492.09	2500	2505	2440	3250	1750	2500	2471.46	1.06	1803	2530	2515	2495	2480	2460	2522	2487	137	750	500	1550	5	1	27321969	667	12.71	0.94	06	0.30	192.00	2585.00	4085	20240119	-40.27	2050	20231006	19.02	4085	-40.27	20240119	2110	15.64	20240806	4085	-40.27	20240119	2050	19.02	20231006	2.35	N	189690	500	136 억	288723	N	N	N	N
103	20240813	110832	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2465	-35	5	-1.40	182671790	73849	436.51	2500	2505	2460	3250	1750	2500	2473.59	1.06	6741	2530	2515	2495	2480	2460	2522	2487	137	750	500	1550	5	1	27321969	673	12.84	0.95	06	0.27	192.00	2585.00	4085	20240119	-39.66	2050	20231006	20.24	4085	-39.66	20240119	2110	16.82	20240806	4085	-39.66	20240119	2050	20.24	20231006	2.35	N	189690	500	136 억	288723	N	N	N	N
104	20240813	100834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2465	-35	5	-1.40	169184510	68383	404.20	2500	2505	2460	3250	1750	2500	2474.07	1.06	8726	2530	2515	2495	2480	2460	2522	2487	137	750	500	1550	5	1	27321969	673	12.84	0.95	06	0.25	192.00	2585.00	4085	20240119	-39.66	2050	20231006	20.24	4085	-39.66	20240119	2110	16.82	20240806	4085	-39.66	20240119	2050	20.24	20231006	2.35	N	189690	500	136 억	288723	N	N	N	N
105	20240813	090838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2485	-15	5	-0.60	6542740	2635	15.58	2500	2500	2480	3250	1750	2500	2483.01	1.06	443	2530	2515	2495	2480	2460	2522	2487	137	750	500	1550	5	1	27321969	679	12.94	0.96	06	0.01	192.00	2585.00	4085	20240119	-39.17	2050	20231006	21.22	4085	-39.17	20240119	2110	17.77	20240806	4085	-39.17	20240119	2050	21.22	20231006	2.35	N	189690	500	136 억	288723	N	N	N	N
106	20240812	160828	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2500	10	2	0.40	42174570	16903	17.74	2475	2510	2475	3235	1745	2490	2495.09	1.06	-1898	2580	2535	2500	2455	2420	2517	2437	137	745	500	1540	5	1	27321969	683	13.02	0.97	06	0.06	192.00	2585.00	4085	20240119	-38.80	2050	20231006	21.95	4085	-38.80	20240119	2110	18.48	20240806	4085	-38.80	20240119	2050	21.95	20231006	2.24	N	189690	500	136 억	290621	N	N	N	N
107	20240812	150828	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2505	15	2	0.60	36187295	14501	15.22	2475	2510	2475	3235	1745	2490	2495.50	1.06	-1906	2580	2535	2500	2455	2420	2517	2437	137	745	500	1540	5	1	27321969	684	13.05	0.97	06	0.05	192.00	2585.00	4085	20240119	-38.68	2050	20231006	22.20	4085	-38.68	20240119	2110	18.72	20240806	4085	-38.68	20240119	2050	22.20	20231006	2.24	N	189690	500	136 억	290621	N	N	N	N
108	20240812	140829	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2495	5	2	0.20	32937770	13199	13.85	2475	2510	2475	3235	1745	2490	2495.47	1.06	-1906	2580	2535	2500	2455	2420	2517	2437	137	745	500	1540	5	1	27321969	682	12.99	0.97	06	0.05	192.00	2585.00	4085	20240119	-38.92	2050	20231006	21.71	4085	-38.92	20240119	2110	18.25	20240806	4085	-38.92	20240119	2050	21.71	20231006	2.24	N	189690	500	136 억	290621	N	N	N	N
109	20240812	130825	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2510	20	2	0.80	27218555	10909	11.45	2475	2510	2475	3235	1745	2490	2495.06	1.06	-1407	2580	2535	2500	2455	2420	2517	2437	137	745	500	1540	5	1	27321969	686	13.07	0.97	06	0.04	192.00	2585.00	4085	20240119	-38.56	2050	20231006	22.44	4085	-38.56	20240119	2110	18.96	20240806	4085	-38.56	20240119	2050	22.44	20231006	2.24	N	189690	500	136 억	290621	N	N	N	N
110	20240812	120825	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2495	5	2	0.20	27163395	10887	11.43	2475	2510	2475	3235	1745	2490	2495.03	1.06	-1406	2580	2535	2500	2455	2420	2517	2437	137	745	500	1540	5	1	27321969	682	12.99	0.97	06	0.04	192.00	2585.00	4085	20240119	-38.92	2050	20231006	21.71	4085	-38.92	20240119	2110	18.25	20240806	4085	-38.92	20240119	2050	21.71	20231006	2.24	N	189690	500	136 억	290621	N	N	N	N
111	20240812	110826	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2495	5	2	0.20	23072975	9249	9.71	2475	2510	2475	3235	1745	2490	2494.65	1.06	-1352	2580	2535	2500	2455	2420	2517	2437	137	745	500	1540	5	1	27321969	682	12.99	0.97	06	0.03	192.00	2585.00	4085	20240119	-38.92	2050	20231006	21.71	4085	-38.92	20240119	2110	18.25	20240806	4085	-38.92	20240119	2050	21.71	20231006	2.24	N	189690	500	136 억	290621	N	N	N	N
112	20240812	100819	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2510	20	2	0.80	17568925	7048	7.40	2475	2510	2475	3235	1745	2490	2492.75	1.06	-401	2580	2535	2500	2455	2420	2517	2437	137	745	500	1540	5	1	27321969	686	13.07	0.97	06	0.03	192.00	2585.00	4085	20240119	-38.56	2050	20231006	22.44	4085	-38.56	20240119	2110	18.96	20240806	4085	-38.56	20240119	2050	22.44	20231006	2.24	N	189690	500	136 억	290621	N	N	N	N
113	20240812	090818	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2480	-10	5	-0.40	898480	363	0.38	2475	2480	2475	3235	1745	2490	2475.15	1.06	-51	2580	2535	2500	2455	2420	2517	2437	137	745	500	1540	5	1	27321969	678	12.92	0.96	06	0.00	192.00	2585.00	4085	20240119	-39.29	2050	20231006	20.98	4085	-39.29	20240119	2110	17.54	20240806	4085	-39.29	20240119	2050	20.98	20231006	2.24	N	189690	500	136 억	290621	N	N	N	N
114	20240809	160815	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2490	-30	5	-1.19	238336165	95221	54.48	2495	2545	2465	3275	1765	2520	2502.98	0.99	19098	2650	2585	2475	2410	2300	2617	2442	137	755	500	1560	5	1	27321969	680	12.97	0.96	06	0.35	192.00	2585.00	4085	20240119	-39.05	2050	20231006	21.46	4085	-39.05	20240119	2110	18.01	20240806	4085	-39.05	20240119	2050	21.46	20231006	2.27	N	189690	500	136 억	270363	N	N	N	N
115	20240809	150833	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2490	-30	5	-1.19	226528515	90455	51.75	2495	2545	2465	3275	1765	2520	2504.32	0.99	21422	2650	2585	2475	2410	2300	2617	2442	137	755	500	1560	5	1	27321969	680	12.97	0.96	06	0.33	192.00	2585.00	4085	20240119	-39.05	2050	20231006	21.46	4085	-39.05	20240119	2110	18.01	20240806	4085	-39.05	20240119	2050	21.46	20231006	2.27	N	189690	500	136 억	270363	N	N	N	N
116	20240809	140836	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2485	-35	5	-1.39	210674630	84054	48.09	2495	2545	2465	3275	1765	2520	2506.42	0.99	24212	2650	2585	2475	2410	2300	2617	2442	137	755	500	1560	5	1	27321969	679	12.94	0.96	06	0.31	192.00	2585.00	4085	20240119	-39.17	2050	20231006	21.22	4085	-39.17	20240119	2110	17.77	20240806	4085	-39.17	20240119	2050	21.22	20231006	2.27	N	189690	500	136 억	270363	N	N	N	N
117	20240809	130831	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2485	-35	5	-1.39	185850620	74015	42.35	2495	2545	2475	3275	1765	2520	2510.99	0.99	28737	2650	2585	2475	2410	2300	2617	2442	137	755	500	1560	5	1	27321969	679	12.94	0.96	06	0.27	192.00	2585.00	4085	20240119	-39.17	2050	20231006	21.22	4085	-39.17	20240119	2110	17.77	20240806	4085	-39.17	20240119	2050	21.22	20231006	2.27	N	189690	500	136 억	270363	N	N	N	N
118	20240809	120829	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2490	-30	5	-1.19	182080245	72496	41.48	2495	2545	2475	3275	1765	2520	2511.59	0.99	28837	2650	2585	2475	2410	2300	2617	2442	137	755	500	1560	5	1	27321969	680	12.97	0.96	06	0.27	192.00	2585.00	4085	20240119	-39.05	2050	20231006	21.46	4085	-39.05	20240119	2110	18.01	20240806	4085	-39.05	20240119	2050	21.46	20231006	2.27	N	189690	500	136 억	270363	N	N	N	N
119	20240809	110823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2495	-25	5	-0.99	169697730	67516	38.63	2495	2545	2495	3275	1765	2520	2513.44	0.99	32196	2650	2585	2475	2410	2300	2617	2442	137	755	500	1560	5	1	27321969	682	12.99	0.97	06	0.25	192.00	2585.00	4085	20240119	-38.92	2050	20231006	21.71	4085	-38.92	20240119	2110	18.25	20240806	4085	-38.92	20240119	2050	21.71	20231006	2.27	N	189690	500	136 억	270363	N	N	N	N
120	20240809	100832	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2520	0	3	0.00	146817930	58372	33.40	2495	2545	2495	3275	1765	2520	2515.21	0.99	38284	2650	2585	2475	2410	2300	2617	2442	137	755	500	1560	5	1	27321969	689	13.12	0.97	06	0.21	192.00	2585.00	4085	20240119	-38.31	2050	20231006	22.93	4085	-38.31	20240119	2110	19.43	20240806	4085	-38.31	20240119	2050	22.93	20231006	2.27	N	189690	500	136 억	270363	N	N	N	N
121	20240809	090825	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2535	15	2	0.60	19491105	7766	4.44	2495	2545	2495	3275	1765	2520	2509.80	0.99	1623	2650	2585	2475	2410	2300	2617	2442	137	755	500	1560	5	1	27321969	693	13.20	0.98	06	0.03	192.00	2585.00	4085	20240119	-37.94	2050	20231006	23.66	4085	-37.94	20240119	2110	20.14	20240806	4085	-37.94	20240119	2050	23.66	20231006	2.27	N	189690	500	136 억	270363	N	N	N	N
122	20240808	160811	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2520	140	2	5.88	430351505	174290	255.09	2380	2540	2365	3090	1670	2380	2469.11	0.94	-3817	2493	2436	2358	2301	2223	2465	2330	137	710	500	1470	5	1	27321969	689	13.12	0.97	06	0.64	192.00	2585.00	4085	20240119	-38.31	2050	20231006	22.93	4085	-38.31	20240119	2110	19.43	20240806	4085	-38.31	20240119	2050	22.93	20231006	2.53	N	189690	500	136 억	256734	N	N	N	N
123	20240808	150821	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2530	150	2	6.30	413587050	167592	245.29	2380	2540	2365	3090	1670	2380	2467.82	0.94	-3898	2493	2436	2358	2301	2223	2465	2330	137	710	500	1470	5	1	27321969	691	13.18	0.98	06	0.61	192.00	2585.00	4085	20240119	-38.07	2050	20231006	23.41	4085	-38.07	20240119	2110	19.91	20240806	4085	-38.07	20240119	2050	23.41	20231006	2.53	N	189690	500	136 억	256734	N	N	N	N
124	20240808	140823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2480	100	2	4.20	219393755	90099	131.87	2380	2495	2365	3090	1670	2380	2435.03	0.94	-7274	2493	2436	2358	2301	2223	2465	2330	137	710	500	1470	5	1	27321969	678	12.92	0.96	06	0.33	192.00	2585.00	4085	20240119	-39.29	2050	20231006	20.98	4085	-39.29	20240119	2110	17.54	20240806	4085	-39.29	20240119	2050	20.98	20231006	2.53	N	189690	500	136 억	256734	N	N	N	N
125	20240808	130822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2445	65	2	2.73	159960635	66127	96.78	2380	2465	2365	3090	1670	2380	2418.99	0.94	-8726	2493	2436	2358	2301	2223	2465	2330	137	710	500	1470	5	1	27321969	668	12.73	0.95	06	0.24	192.00	2585.00	4085	20240119	-40.15	2050	20231006	19.27	4085	-40.15	20240119	2110	15.88	20240806	4085	-40.15	20240119	2050	19.27	20231006	2.53	N	189690	500	136 억	256734	N	N	N	N
126	20240808	120828	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2430	50	2	2.10	105378720	43769	64.06	2380	2430	2365	3090	1670	2380	2407.61	0.94	-15021	2493	2436	2358	2301	2223	2465	2330	137	710	500	1470	5	1	27321969	664	12.66	0.94	06	0.16	192.00	2585.00	4085	20240119	-40.51	2050	20231006	18.54	4085	-40.51	20240119	2110	15.17	20240806	4085	-40.51	20240119	2050	18.54	20231006	2.53	N	189690	500	136 억	256734	N	N	N	N
127	20240808	110820	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2425	45	2	1.89	100760575	41860	61.27	2380	2425	2365	3090	1670	2380	2407.08	0.94	-15677	2493	2436	2358	2301	2223	2465	2330	137	710	500	1470	5	1	27321969	663	12.63	0.94	06	0.15	192.00	2585.00	4085	20240119	-40.64	2050	20231006	18.29	4085	-40.64	20240119	2110	14.93	20240806	4085	-40.64	20240119	2050	18.29	20231006	2.53	N	189690	500	136 억	256734	N	N	N	N
128	20240808	100819	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2415	35	2	1.47	74772960	31093	45.51	2380	2420	2365	3090	1670	2380	2404.82	0.94	-18527	2493	2436	2358	2301	2223	2465	2330	137	710	500	1470	5	1	27321969	660	12.58	0.93	06	0.11	192.00	2585.00	4085	20240119	-40.88	2050	20231006	17.80	4085	-40.88	20240119	2110	14.45	20240806	4085	-40.88	20240119	2050	17.80	20231006	2.53	N	189690	500	136 억	256734	N	N	N	N
129	20240808	090814	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2370	-10	5	-0.42	1618635	683	1.00	2380	2380	2365	3090	1670	2380	2369.89	0.94	145	2493	2436	2358	2301	2223	2465	2330	137	710	500	1470	5	1	27321969	648	12.34	0.92	06	0.00	192.00	2585.00	4085	20240119	-41.98	2050	20231006	15.61	4085	-41.98	20240119	2110	12.32	20240806	4085	-41.98	20240119	2050	15.61	20231006	2.53	N	189690	500	136 억	256734	N	N	N	N
130	20240807	160800	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2380	75	2	3.25	162096640	68255	31.11	2285	2415	2280	2995	1615	2305	2374.86	0.88	16560	2468	2386	2248	2166	2028	2427	2207	137	690	500	1420	5	1	27321969	650	12.40	0.92	06	0.25	192.00	2585.00	4085	20240119	-41.74	2050	20231006	16.10	4085	-41.74	20240119	2110	12.80	20240806	4085	-41.74	20240119	2050	16.10	20231006	2.90	N	189690	500	136 억	240215	N	N	N	N
131	20240807	150813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2390	85	2	3.69	145381120	61233	27.91	2285	2415	2280	2995	1615	2305	2374.23	0.88	15138	2468	2386	2248	2166	2028	2427	2207	137	690	500	1420	5	1	27321969	653	12.45	0.92	06	0.22	192.00	2585.00	4085	20240119	-41.49	2050	20231006	16.59	4085	-41.49	20240119	2110	13.27	20240806	4085	-41.49	20240119	2050	16.59	20231006	2.90	N	189690	500	136 억	240215	N	N	N	N
132	20240807	140818	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2385	80	2	3.47	102514405	43265	19.72	2285	2415	2280	2995	1615	2305	2369.45	0.88	7512	2468	2386	2248	2166	2028	2427	2207	137	690	500	1420	5	1	27321969	652	12.42	0.92	06	0.16	192.00	2585.00	4085	20240119	-41.62	2050	20231006	16.34	4085	-41.62	20240119	2110	13.03	20240806	4085	-41.62	20240119	2050	16.34	20231006	2.90	N	189690	500	136 억	240215	N	N	N	N
133	20240807	130812	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2400	95	2	4.12	92179230	38937	17.75	2285	2415	2280	2995	1615	2305	2367.39	0.88	6650	2468	2386	2248	2166	2028	2427	2207	137	690	500	1420	5	1	27321969	656	12.50	0.93	06	0.14	192.00	2585.00	4085	20240119	-41.25	2050	20231006	17.07	4085	-41.25	20240119	2110	13.74	20240806	4085	-41.25	20240119	2050	17.07	20231006	2.90	N	189690	500	136 억	240215	N	N	N	N
134	20240807	120815	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2380	75	2	3.25	68557905	29049	13.24	2285	2390	2280	2995	1615	2305	2360.08	0.88	5888	2468	2386	2248	2166	2028	2427	2207	137	690	500	1420	5	1	27321969	650	12.40	0.92	06	0.11	192.00	2585.00	4085	20240119	-41.74	2050	20231006	16.10	4085	-41.74	20240119	2110	12.80	20240806	4085	-41.74	20240119	2050	16.10	20231006	2.90	N	189690	500	136 억	240215	N	N	N	N
135	20240807	110814	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2390	85	2	3.69	58542675	24839	11.32	2285	2390	2280	2995	1615	2305	2356.89	0.88	3640	2468	2386	2248	2166	2028	2427	2207	137	690	500	1420	5	1	27321969	653	12.45	0.92	06	0.09	192.00	2585.00	4085	20240119	-41.49	2050	20231006	16.59	4085	-41.49	20240119	2110	13.27	20240806	4085	-41.49	20240119	2050	16.59	20231006	2.90	N	189690	500	136 억	240215	N	N	N	N
136	20240807	100808	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2350	45	2	1.95	25745640	10993	5.01	2285	2365	2280	2995	1615	2305	2342.00	0.88	-560	2468	2386	2248	2166	2028	2427	2207	137	690	500	1420	5	1	27321969	642	12.24	0.91	06	0.04	192.00	2585.00	4085	20240119	-42.47	2050	20231006	14.63	4085	-42.47	20240119	2110	11.37	20240806	4085	-42.47	20240119	2050	14.63	20231006	2.90	N	189690	500	136 억	240215	N	N	N	N
137	20240807	090835	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2295	-10	5	-0.43	354695	155	0.07	2285	2295	2280	2995	1615	2305	2288.35	0.88	19	2468	2386	2248	2166	2028	2427	2207	137	690	500	1420	5	1	27321969	627	11.95	0.89	06	0.00	192.00	2585.00	4085	20240119	-43.82	2050	20231006	11.95	4085	-43.82	20240119	2110	8.77	20240806	4085	-43.82	20240119	2050	11.95	20231006	2.90	N	189690	500	136 억	240215	N	N	N	N
138	20240806	160759	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2305	105	2	4.77	485319060	215010	59.05	2110	2330	2110	2860	1540	2200	2257.11	0.56	87097	2536	2367	2251	2082	1966	2310	2025	137	660	500	1360	5	1	27321969	630	12.01	0.89	06	0.79	192.00	2585.00	4085	20240119	-43.57	2050	20231006	12.44	4085	-43.57	20240119	2110	9.24	20240806	4085	-43.57	20240119	2050	12.44	20231006	2.92	N	189690	500	136 억	153565	N	N	N	N
139	20240806	150810	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2320	120	2	5.45	440868360	195752	53.77	2110	2330	2110	2860	1540	2200	2252.21	0.56	80762	2536	2367	2251	2082	1966	2310	2025	137	660	500	1360	5	1	27321969	634	12.08	0.90	06	0.72	192.00	2585.00	4085	20240119	-43.21	2050	20231006	13.17	4085	-43.21	20240119	2110	9.95	20240806	4085	-43.21	20240119	2050	13.17	20231006	2.92	N	189690	500	136 억	153565	N	N	N	N
140	20240806	140807	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2310	110	2	5.00	423365125	188207	51.69	2110	2330	2110	2860	1540	2200	2249.50	0.56	75132	2536	2367	2251	2082	1966	2310	2025	137	660	500	1360	5	1	27321969	631	12.03	0.89	06	0.69	192.00	2585.00	4085	20240119	-43.45	2050	20231006	12.68	4085	-43.45	20240119	2110	9.48	20240806	4085	-43.45	20240119	2050	12.68	20231006	2.92	N	189690	500	136 억	153565	N	N	N	N
141	20240806	130809	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2300	100	2	4.55	386241320	172172	47.29	2110	2325	2110	2860	1540	2200	2243.38	0.56	64098	2536	2367	2251	2082	1966	2310	2025	137	660	500	1360	5	1	27321969	628	11.98	0.89	06	0.63	192.00	2585.00	4085	20240119	-43.70	2050	20231006	12.20	4085	-43.70	20240119	2110	9.00	20240806	4085	-43.70	20240119	2050	12.20	20231006	2.92	N	189690	500	136 억	153565	N	N	N	N
142	20240806	120810	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2300	100	2	4.55	361208605	161306	44.30	2110	2325	2110	2860	1540	2200	2239.31	0.56	54471	2536	2367	2251	2082	1966	2310	2025	137	660	500	1360	5	1	27321969	628	11.98	0.89	06	0.59	192.00	2585.00	4085	20240119	-43.70	2050	20231006	12.20	4085	-43.70	20240119	2110	9.00	20240806	4085	-43.70	20240119	2050	12.20	20231006	2.92	N	189690	500	136 억	153565	N	N	N	N
143	20240806	110800	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2290	90	2	4.09	352042715	157319	43.21	2110	2325	2110	2860	1540	2200	2237.79	0.56	52138	2536	2367	2251	2082	1966	2310	2025	137	660	500	1360	5	1	27321969	626	11.93	0.89	06	0.58	192.00	2585.00	4085	20240119	-43.94	2050	20231006	11.71	4085	-43.94	20240119	2110	8.53	20240806	4085	-43.94	20240119	2050	11.71	20231006	2.92	N	189690	500	136 억	153565	N	N	N	N
144	20240806	100759	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2320	120	2	5.45	311809670	139767	38.39	2110	2320	2110	2860	1540	2200	2230.95	0.56	54103	2536	2367	2251	2082	1966	2310	2025	137	660	500	1360	5	1	27321969	634	12.08	0.90	06	0.51	192.00	2585.00	4085	20240119	-43.21	2050	20231006	13.17	4085	-43.21	20240119	2110	9.95	20240806	4085	-43.21	20240119	2050	13.17	20231006	2.92	N	189690	500	136 억	153565	Y	N	N	N
145	20240806	090805	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2230	30	2	1.36	118724185	54749	15.04	2110	2275	2110	2860	1540	2200	2168.44	0.56	13342	2536	2367	2251	2082	1966	2310	2025	137	660	500	1360	5	1	27321969	609	11.61	0.86	06	0.20	192.00	2585.00	4085	20240119	-45.41	2050	20231006	8.78	4085	-45.41	20240119	2110	5.69	20240806	4085	-45.41	20240119	2050	8.78	20231006	2.92	N	189690	500	136 억	153565	N	N	N	N
146	20240805	160749	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2200	-230	5	-9.47	810310825	356616	159.09	2370	2420	2135	3155	1705	2430	2272.27	0.78	-60874	2546	2487	2431	2372	2316	2460	2345	137	725	500	1500	5	1	27321969	601	11.46	0.85	06	1.31	192.00	2585.00	4085	20240119	-46.14	2050	20231006	7.32	4085	-46.14	20240119	2135	3.04	20240805	4085	-46.14	20240119	2050	7.32	20231006	3.00	N	189690	500	136 억	214465	N	N	N	N
147	20240805	150803	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2260	-170	5	-7.00	761009000	334309	149.14	2370	2420	2135	3155	1705	2430	2276.36	0.78	-60898	2546	2487	2431	2372	2316	2460	2345	137	725	500	1500	5	1	27321969	617	11.77	0.87	06	1.22	192.00	2585.00	4085	20240119	-44.68	2050	20231006	10.24	4085	-44.68	20240119	2135	5.85	20240805	4085	-44.68	20240119	2050	10.24	20231006	3.00	N	189690	500	136 억	214465	N	N	N	N
148	20240805	140804	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2260	-170	5	-7.00	491387040	213103	95.07	2370	2420	2255	3155	1705	2430	2305.87	0.78	-48204	2546	2487	2431	2372	2316	2460	2345	137	725	500	1500	5	1	27321969	617	11.77	0.87	06	0.78	192.00	2585.00	4085	20240119	-44.68	2050	20231006	10.24	4085	-44.68	20240119	2255	0.22	20240805	4085	-44.68	20240119	2050	10.24	20231006	3.00	N	189690	500	136 억	214465	N	N	N	N
149	20240805	130802	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2275	-155	5	-6.38	407239015	176303	78.65	2370	2420	2255	3155	1705	2430	2309.88	0.78	-41925	2546	2487	2431	2372	2316	2460	2345	137	725	500	1500	5	1	27321969	622	11.85	0.88	06	0.65	192.00	2585.00	4085	20240119	-44.31	2050	20231006	10.98	4085	-44.31	20240119	2255	0.89	20240805	4085	-44.31	20240119	2050	10.98	20231006	3.00	N	189690	500	136 억	214465	N	N	N	N
150	20240805	120758	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2295	-135	5	-5.56	327596625	141328	63.05	2370	2420	2255	3155	1705	2430	2317.99	0.78	-32662	2546	2487	2431	2372	2316	2460	2345	137	725	500	1500	5	1	27321969	627	11.95	0.89	06	0.52	192.00	2585.00	4085	20240119	-43.82	2050	20231006	11.95	4085	-43.82	20240119	2255	1.77	20240805	4085	-43.82	20240119	2050	11.95	20231006	3.00	N	189690	500	136 억	214465	N	N	N	N
151	20240805	110758	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2300	-130	5	-5.35	291951430	125706	56.08	2370	2420	2255	3155	1705	2430	2322.49	0.78	-30539	2546	2487	2431	2372	2316	2460	2345	137	725	500	1500	5	1	27321969	628	11.98	0.89	06	0.46	192.00	2585.00	4085	20240119	-43.70	2050	20231006	12.20	4085	-43.70	20240119	2255	2.00	20240805	4085	-43.70	20240119	2050	12.20	20231006	3.00	N	189690	500	136 억	214465	N	N	N	N
152	20240805	100756	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2285	-145	5	-5.97	220004400	94376	42.10	2370	2420	2255	3155	1705	2430	2331.15	0.78	-25301	2546	2487	2431	2372	2316	2460	2345	137	725	500	1500	5	1	27321969	624	11.90	0.88	06	0.35	192.00	2585.00	4085	20240119	-44.06	2050	20231006	11.46	4085	-44.06	20240119	2255	1.33	20240805	4085	-44.06	20240119	2050	11.46	20231006	3.00	N	189690	500	136 억	214465	N	N	N	N
153	20240805	090751	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2350	-80	5	-3.29	16187625	6833	3.05	2370	2420	2350	3155	1705	2430	2369.04	0.78	-1743	2546	2487	2431	2372	2316	2460	2345	137	725	500	1500	5	1	27321969	642	12.24	0.91	06	0.03	192.00	2585.00	4085	20240119	-42.47	2050	20231006	14.63	4085	-42.47	20240119	2350	0.00	20240805	4085	-42.47	20240119	2050	14.63	20231006	3.00	N	189690	500	136 억	214465	N	N	N	N
154	20240802	160744	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2430	-60	5	-2.41	543681770	223781	380.81	2450	2490	2375	3235	1745	2490	2429.53	0.99	-50172	2526	2507	2481	2462	2436	2517	2472	137	745	500	1540	5	1	27321969	664	12.66	0.94	06	0.82	192.00	2585.00	4085	20240119	-40.51	2050	20231006	18.54	4085	-40.51	20240119	2375	2.32	20240802	4085	-40.51	20240119	2050	18.54	20231006	2.96	N	189690	500	136 억	269356	N	N	N	N
155	20240802	150743	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2450	-40	5	-1.61	521265660	214557	365.11	2450	2490	2375	3235	1745	2490	2429.50	0.99	-50288	2526	2507	2481	2462	2436	2517	2472	137	745	500	1540	5	1	27321969	669	12.76	0.95	06	0.79	192.00	2585.00	4085	20240119	-40.02	2050	20231006	19.51	4085	-40.02	20240119	2375	3.16	20240802	4085	-40.02	20240119	2050	19.51	20231006	2.96	N	189690	500	136 억	269356	N	N	N	N
156	20240802	140746	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2415	-75	5	-3.01	438569185	180633	307.38	2450	2490	2375	3235	1745	2490	2427.96	0.99	-45844	2526	2507	2481	2462	2436	2517	2472	137	745	500	1540	5	1	27321969	660	12.58	0.93	06	0.66	192.00	2585.00	4085	20240119	-40.88	2050	20231006	17.80	4085	-40.88	20240119	2375	1.68	20240802	4085	-40.88	20240119	2050	17.80	20231006	2.96	N	189690	500	136 억	269356	N	N	N	N
157	20240802	130745	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2400	-90	5	-3.61	399765580	164698	280.27	2450	2490	2375	3235	1745	2490	2427.26	0.99	-44929	2526	2507	2481	2462	2436	2517	2472	137	745	500	1540	5	1	27321969	656	12.50	0.93	06	0.60	192.00	2585.00	4085	20240119	-41.25	2050	20231006	17.07	4085	-41.25	20240119	2375	1.05	20240802	4085	-41.25	20240119	2050	17.07	20231006	2.96	N	189690	500	136 억	269356	N	N	N	N
158	20240802	120745	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2410	-80	5	-3.21	360965090	148454	252.62	2450	2490	2390	3235	1745	2490	2431.49	0.99	-45743	2526	2507	2481	2462	2436	2517	2472	137	745	500	1540	5	1	27321969	658	12.55	0.93	06	0.54	192.00	2585.00	4085	20240119	-41.00	2050	20231006	17.56	4085	-41.00	20240119	2390	0.84	20240802	4085	-41.00	20240119	2050	17.56	20231006	2.96	N	189690	500	136 억	269356	N	N	N	N
159	20240802	110745	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2440	-50	5	-2.01	198386390	81195	138.17	2450	2490	2430	3235	1745	2490	2443.33	0.99	-31256	2526	2507	2481	2462	2436	2517	2472	137	745	500	1540	5	1	27321969	667	12.71	0.94	06	0.30	192.00	2585.00	4085	20240119	-40.27	2050	20231006	19.02	4085	-40.27	20240119	2430	0.41	20240802	4085	-40.27	20240119	2050	19.02	20231006	2.96	N	189690	500	136 억	269356	N	N	N	N
160	20240802	100740	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2430	-60	5	-2.41	171366370	70098	119.29	2450	2490	2430	3235	1745	2490	2444.67	0.99	-31088	2526	2507	2481	2462	2436	2517	2472	137	745	500	1540	5	1	27321969	664	12.66	0.94	06	0.26	192.00	2585.00	4085	20240119	-40.51	2050	20231006	18.54	4085	-40.51	20240119	2430	0.00	20240802	4085	-40.51	20240119	2050	18.54	20231006	2.96	N	189690	500	136 억	269356	N	N	N	N
161	20240802	090747	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2455	-35	5	-1.41	8880695	3615	6.15	2450	2490	2440	3235	1745	2490	2456.62	0.99	-1182	2526	2507	2481	2462	2436	2517	2472	137	745	500	1540	5	1	27321969	671	12.79	0.95	06	0.01	192.00	2585.00	4085	20240119	-39.90	2050	20231006	19.76	4085	-39.90	20240119	2430	1.03	20240731	4085	-39.90	20240119	2050	19.76	20231006	2.96	N	189690	500	136 억	269356	N	N	N	N
162	20240801	160740	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2490	40	2	1.63	145363525	58546	63.41	2455	2500	2455	3185	1715	2450	2482.89	0.86	29754	2536	2492	2461	2417	2386	2477	2402	137	735	500	1510	5	1	27321969	680	12.97	0.96	06	0.21	192.00	2585.00	4085	20240119	-39.05	2050	20231006	21.46	4085	-39.05	20240119	2430	2.47	20240731	4085	-39.05	20240119	2050	21.46	20231006	2.93	N	189690	500	136 억	234543	N	N	N	N
163	20240801	150802	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2490	40	2	1.63	125971110	50758	54.97	2455	2500	2455	3185	1715	2450	2481.80	0.86	23219	2536	2492	2461	2417	2386	2477	2402	137	735	500	1510	5	1	27321969	680	12.97	0.96	06	0.19	192.00	2585.00	4085	20240119	-39.05	2050	20231006	21.46	4085	-39.05	20240119	2430	2.47	20240731	4085	-39.05	20240119	2050	21.46	20231006	2.93	N	189690	500	136 억	234543	N	N	N	N
164	20240801	140753	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2495	45	2	1.84	94385400	38087	41.25	2455	2500	2455	3185	1715	2450	2478.15	0.86	13316	2536	2492	2461	2417	2386	2477	2402	137	735	500	1510	5	1	27321969	682	12.99	0.97	06	0.14	192.00	2585.00	4085	20240119	-38.92	2050	20231006	21.71	4085	-38.92	20240119	2430	2.67	20240731	4085	-38.92	20240119	2050	21.71	20231006	2.93	N	189690	500	136 억	234543	N	N	N	N
165	20240801	130743	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2495	45	2	1.84	91491070	36924	39.99	2455	2500	2455	3185	1715	2450	2477.82	0.86	12214	2536	2492	2461	2417	2386	2477	2402	137	735	500	1510	5	1	27321969	682	12.99	0.97	06	0.14	192.00	2585.00	4085	20240119	-38.92	2050	20231006	21.71	4085	-38.92	20240119	2430	2.67	20240731	4085	-38.92	20240119	2050	21.71	20231006	2.93	N	189690	500	136 억	234543	N	N	N	N
166	20240801	120748	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2480	30	2	1.22	68179445	27548	29.83	2455	2490	2455	3185	1715	2450	2474.93	0.86	6689	2536	2492	2461	2417	2386	2477	2402	137	735	500	1510	5	1	27321969	678	12.92	0.96	06	0.10	192.00	2585.00	4085	20240119	-39.29	2050	20231006	20.98	4085	-39.29	20240119	2430	2.06	20240731	4085	-39.29	20240119	2050	20.98	20231006	2.93	N	189690	500	136 억	234543	N	N	N	N
167	20240801	110748	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2485	35	2	1.43	65208250	26350	28.54	2455	2490	2455	3185	1715	2450	2474.70	0.86	5544	2536	2492	2461	2417	2386	2477	2402	137	735	500	1510	5	1	27321969	679	12.94	0.96	06	0.10	192.00	2585.00	4085	20240119	-39.17	2050	20231006	21.22	4085	-39.17	20240119	2430	2.26	20240731	4085	-39.17	20240119	2050	21.22	20231006	2.93	N	189690	500	136 억	234543	N	N	N	N
168	20240801	100743	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2485	35	2	1.43	35775260	14455	15.65	2455	2490	2455	3185	1715	2450	2474.94	0.86	3414	2536	2492	2461	2417	2386	2477	2402	137	735	500	1510	5	1	27321969	679	12.94	0.96	06	0.05	192.00	2585.00	4085	20240119	-39.17	2050	20231006	21.22	4085	-39.17	20240119	2430	2.26	20240731	4085	-39.17	20240119	2050	21.22	20231006	2.93	N	189690	500	136 억	234543	N	N	N	N
169	20240801	090736	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2465	15	2	0.61	2099550	855	0.93	2455	2475	2455	3185	1715	2450	2455.61	0.86	22	2536	2492	2461	2417	2386	2477	2402	137	735	500	1510	5	1	27321969	673	12.84	0.95	06	0.00	192.00	2585.00	4085	20240119	-39.66	2050	20231006	20.24	4085	-39.66	20240119	2430	1.44	20240731	4085	-39.66	20240119	2050	20.24	20231006	2.93	N	189690	500	136 억	234543	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History