KissMeData/413640/price/prices-20240801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

72 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	161232	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8350	220	2	2.71	224458200	26889	116.87	8170	8900	8150	10560	5700	8130	8347.58	0.90	4972	8850	8490	8310	7950	7770	8400	7860	36	2430	500	4870	10	1	7206940	602	-28.69	2.20	12	0.37	-291.00	3804.00	19000	20240123	-56.05	7300	20240805	14.38	19000	-56.05	20240123	7300	14.38	20240805	19000	-56.05	20240123	7300	14.38	20240805	2.93	N	413640	500	36 억	64828	N	N	N	N
3	20240830	151249	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8300	170	2	2.09	220142800	26372	114.63	8170	8900	8150	10560	5700	8130	8347.60	0.90	5282	8850	8490	8310	7950	7770	8400	7860	36	2430	500	4870	10	1	7206940	598	-28.52	2.18	12	0.37	-291.00	3804.00	19000	20240123	-56.32	7300	20240805	13.70	19000	-56.32	20240123	7300	13.70	20240805	19000	-56.32	20240123	7300	13.70	20240805	2.93	N	413640	500	36 억	64828	N	N	N	N
4	20240830	141246	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8250	120	2	1.48	175746890	20983	91.20	8170	8900	8150	10560	5700	8130	8375.68	0.90	2846	8850	8490	8310	7950	7770	8400	7860	36	2430	500	4870	10	1	7206940	595	-28.35	2.17	12	0.29	-291.00	3804.00	19000	20240123	-56.58	7300	20240805	13.01	19000	-56.58	20240123	7300	13.01	20240805	19000	-56.58	20240123	7300	13.01	20240805	2.93	N	413640	500	36 억	64828	N	N	N	N
5	20240830	131238	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8230	100	2	1.23	153682670	18307	79.57	8170	8900	8150	10560	5700	8130	8394.75	0.90	1536	8850	8490	8310	7950	7770	8400	7860	36	2430	500	4870	10	1	7206940	593	-28.28	2.16	12	0.25	-291.00	3804.00	19000	20240123	-56.68	7300	20240805	12.74	19000	-56.68	20240123	7300	12.74	20240805	19000	-56.68	20240123	7300	12.74	20240805	2.93	N	413640	500	36 억	64828	N	N	N	N
6	20240830	121244	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8310	180	2	2.21	116069590	13717	59.62	8170	8900	8170	10560	5700	8130	8461.73	0.90	1652	8850	8490	8310	7950	7770	8400	7860	36	2430	500	4870	10	1	7206940	599	-28.56	2.18	12	0.19	-291.00	3804.00	19000	20240123	-56.26	7300	20240805	13.84	19000	-56.26	20240123	7300	13.84	20240805	19000	-56.26	20240123	7300	13.84	20240805	2.93	N	413640	500	36 억	64828	N	N	N	N
7	20240830	111256	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8320	190	2	2.34	108659010	12822	55.73	8170	8900	8170	10560	5700	8130	8474.42	0.90	1273	8850	8490	8310	7950	7770	8400	7860	36	2430	500	4870	10	1	7206940	600	-28.59	2.19	12	0.18	-291.00	3804.00	19000	20240123	-56.21	7300	20240805	13.97	19000	-56.21	20240123	7300	13.97	20240805	19000	-56.21	20240123	7300	13.97	20240805	2.93	N	413640	500	36 억	64828	N	N	N	N
8	20240830	101250	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8400	270	2	3.32	73794310	8633	37.52	8170	8900	8170	10560	5700	8130	8547.93	0.90	-241	8850	8490	8310	7950	7770	8400	7860	36	2430	500	4870	10	1	7206940	605	-28.87	2.21	12	0.12	-291.00	3804.00	19000	20240123	-55.79	7300	20240805	15.07	19000	-55.79	20240123	7300	15.07	20240805	19000	-55.79	20240123	7300	15.07	20240805	2.93	N	413640	500	36 억	64828	N	N	N	N
9	20240830	091254	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8410	280	2	3.44	20069250	2394	10.41	8170	8480	8170	10560	5700	8130	8383.15	0.90	1135	8850	8490	8310	7950	7770	8400	7860	36	2430	500	4870	10	1	7206940	606	-28.90	2.21	12	0.03	-291.00	3804.00	19000	20240123	-55.74	7300	20240805	15.21	19000	-55.74	20240123	7300	15.21	20240805	19000	-55.74	20240123	7300	15.21	20240805	2.93	N	413640	500	36 억	64828	N	N	N	N
10	20240829	161254	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8130	-370	5	-4.35	190093160	22903	143.50	8340	8670	8130	11050	5950	8500	8299.93	0.95	-3707	9220	8860	8580	8220	7940	8720	8080	36	2550	500	5100	10	1	7206940	586	-27.94	2.14	12	0.32	-291.00	3804.00	19000	20240123	-57.21	7300	20240805	11.37	19000	-57.21	20240123	7300	11.37	20240805	19000	-57.21	20240123	7300	11.37	20240805	2.97	N	413640	500	36 억	68527	N	N	N	N
11	20240829	151307	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8250	-250	5	-2.94	164565450	19767	123.85	8340	8670	8220	11050	5950	8500	8325.26	0.95	-3654	9220	8860	8580	8220	7940	8720	8080	36	2550	500	5100	10	1	7206940	595	-28.35	2.17	12	0.27	-291.00	3804.00	19000	20240123	-56.58	7300	20240805	13.01	19000	-56.58	20240123	7300	13.01	20240805	19000	-56.58	20240123	7300	13.01	20240805	2.97	N	413640	500	36 억	68527	N	N	N	N
12	20240829	141307	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8260	-240	5	-2.82	140212960	16827	105.43	8340	8670	8220	11050	5950	8500	8332.62	0.95	-3043	9220	8860	8580	8220	7940	8720	8080	36	2550	500	5100	10	1	7206940	595	-28.38	2.17	12	0.23	-291.00	3804.00	19000	20240123	-56.53	7300	20240805	13.15	19000	-56.53	20240123	7300	13.15	20240805	19000	-56.53	20240123	7300	13.15	20240805	2.97	N	413640	500	36 억	68527	N	N	N	N
13	20240829	131307	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8280	-220	5	-2.59	111491850	13359	83.70	8340	8670	8220	11050	5950	8500	8345.82	0.95	-1908	9220	8860	8580	8220	7940	8720	8080	36	2550	500	5100	10	1	7206940	597	-28.45	2.18	12	0.19	-291.00	3804.00	19000	20240123	-56.42	7300	20240805	13.42	19000	-56.42	20240123	7300	13.42	20240805	19000	-56.42	20240123	7300	13.42	20240805	2.97	N	413640	500	36 억	68527	N	N	N	N
14	20240829	121306	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8370	-130	5	-1.53	84153330	10069	63.09	8340	8670	8220	11050	5950	8500	8357.67	0.95	541	9220	8860	8580	8220	7940	8720	8080	36	2550	500	5100	10	1	7206940	603	-28.76	2.20	12	0.14	-291.00	3804.00	19000	20240123	-55.95	7300	20240805	14.66	19000	-55.95	20240123	7300	14.66	20240805	19000	-55.95	20240123	7300	14.66	20240805	2.97	N	413640	500	36 억	68527	N	N	N	N
15	20240829	111306	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8380	-120	5	-1.41	79388240	9499	59.52	8340	8670	8220	11050	5950	8500	8357.54	0.95	609	9220	8860	8580	8220	7940	8720	8080	36	2550	500	5100	10	1	7206940	604	-28.80	2.20	12	0.13	-291.00	3804.00	19000	20240123	-55.89	7300	20240805	14.79	19000	-55.89	20240123	7300	14.79	20240805	19000	-55.89	20240123	7300	14.79	20240805	2.97	N	413640	500	36 억	68527	N	N	N	N
16	20240829	101256	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8440	-60	5	-0.71	75512140	9036	56.62	8340	8670	8220	11050	5950	8500	8356.81	0.95	1023	9220	8860	8580	8220	7940	8720	8080	36	2550	500	5100	10	1	7206940	608	-29.00	2.22	12	0.13	-291.00	3804.00	19000	20240123	-55.58	7300	20240805	15.62	19000	-55.58	20240123	7300	15.62	20240805	19000	-55.58	20240123	7300	15.62	20240805	2.97	N	413640	500	36 억	68527	N	N	N	N
17	20240829	091306	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8670	170	2	2.00	38421980	4609	28.88	8340	8670	8220	11050	5950	8500	8336.29	0.95	1107	9220	8860	8580	8220	7940	8720	8080	36	2550	500	5100	10	1	7206940	625	-29.79	2.28	12	0.06	-291.00	3804.00	19000	20240123	-54.37	7300	20240805	18.77	19000	-54.37	20240123	7300	18.77	20240805	19000	-54.37	20240123	7300	18.77	20240805	2.97	N	413640	500	36 억	68527	N	N	N	N
18	20240828	161222	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8500	-210	5	-2.41	136365580	15894	87.63	8670	8940	8300	11320	6100	8710	8579.69	0.98	-1836	9310	9010	8680	8380	8050	9160	8530	36	2610	500	5220	10	1	7206940	613	-29.21	2.23	12	0.22	-291.00	3804.00	19000	20240123	-55.26	7300	20240805	16.44	19000	-55.26	20240123	7300	16.44	20240805	19000	-55.26	20240123	7300	16.44	20240805	3.07	N	413640	500	36 억	70363	N	N	N	N
19	20240828	151231	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8600	-110	5	-1.26	118699000	13816	76.18	8670	8940	8300	11320	6100	8710	8591.42	0.98	-1551	9310	9010	8680	8380	8050	9160	8530	36	2610	500	5220	10	1	7206940	620	-29.55	2.26	12	0.19	-291.00	3804.00	19000	20240123	-54.74	7300	20240805	17.81	19000	-54.74	20240123	7300	17.81	20240805	19000	-54.74	20240123	7300	17.81	20240805	3.07	N	413640	500	36 억	70363	N	N	N	N
20	20240828	141232	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8570	-140	5	-1.61	107019520	12457	68.68	8670	8940	8300	11320	6100	8710	8591.12	0.98	-1151	9310	9010	8680	8380	8050	9160	8530	36	2610	500	5220	10	1	7206940	618	-29.45	2.25	12	0.17	-291.00	3804.00	19000	20240123	-54.89	7300	20240805	17.40	19000	-54.89	20240123	7300	17.40	20240805	19000	-54.89	20240123	7300	17.40	20240805	3.07	N	413640	500	36 억	70363	N	N	N	N
21	20240828	131231	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8550	-160	5	-1.84	105915200	12328	67.97	8670	8940	8300	11320	6100	8710	8591.43	0.98	-1066	9310	9010	8680	8380	8050	9160	8530	36	2610	500	5220	10	1	7206940	616	-29.38	2.25	12	0.17	-291.00	3804.00	19000	20240123	-55.00	7300	20240805	17.12	19000	-55.00	20240123	7300	17.12	20240805	19000	-55.00	20240123	7300	17.12	20240805	3.07	N	413640	500	36 억	70363	N	N	N	N
22	20240828	121228	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8590	-120	5	-1.38	96517360	11226	61.90	8670	8940	8300	11320	6100	8710	8597.66	0.98	-1021	9310	9010	8680	8380	8050	9160	8530	36	2610	500	5220	10	1	7206940	619	-29.52	2.26	12	0.16	-291.00	3804.00	19000	20240123	-54.79	7300	20240805	17.67	19000	-54.79	20240123	7300	17.67	20240805	19000	-54.79	20240123	7300	17.67	20240805	3.07	N	413640	500	36 억	70363	N	N	N	N
23	20240828	111227	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8730	20	2	0.23	63691820	7340	40.47	8670	8940	8300	11320	6100	8710	8677.36	0.98	-718	9310	9010	8680	8380	8050	9160	8530	36	2610	500	5220	10	1	7206940	629	-30.00	2.29	12	0.10	-291.00	3804.00	19000	20240123	-54.05	7300	20240805	19.59	19000	-54.05	20240123	7300	19.59	20240805	19000	-54.05	20240123	7300	19.59	20240805	3.07	N	413640	500	36 억	70363	N	N	N	N
24	20240828	101255	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8740	30	2	0.34	53496890	6168	34.01	8670	8940	8300	11320	6100	8710	8673.30	0.98	-261	9310	9010	8680	8380	8050	9160	8530	36	2610	500	5220	10	1	7206940	630	-30.03	2.30	12	0.09	-291.00	3804.00	19000	20240123	-54.00	7300	20240805	19.73	19000	-54.00	20240123	7300	19.73	20240805	19000	-54.00	20240123	7300	19.73	20240805	3.07	N	413640	500	36 억	70363	N	N	N	N
25	20240828	091249	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8810	100	2	1.15	16504080	1898	10.46	8670	8940	8670	11320	6100	8710	8695.51	0.98	-86	9310	9010	8680	8380	8050	9160	8530	36	2610	500	5220	10	1	7206940	635	-30.27	2.32	12	0.03	-291.00	3804.00	19000	20240123	-53.63	7300	20240805	20.68	19000	-53.63	20240123	7300	20.68	20240805	19000	-53.63	20240123	7300	20.68	20240805	3.07	N	413640	500	36 억	70363	N	N	N	N
26	20240827	161219	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8710	130	2	1.52	157032650	18136	79.68	8350	8980	8350	11150	6010	8580	8658.59	0.94	2896	8993	8786	8653	8446	8313	8720	8380	36	2570	500	5140	10	1	7206940	628	-29.93	2.29	12	0.25	-291.00	3804.00	19000	20240123	-54.16	7300	20240805	19.32	19000	-54.16	20240123	7300	19.32	20240805	19000	-54.16	20240123	7300	19.32	20240805	3.01	N	413640	500	36 억	67466	N	N	N	N
27	20240827	151228	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8730	150	2	1.75	146656890	16946	74.45	8350	8980	8350	11150	6010	8580	8654.37	0.94	2632	8993	8786	8653	8446	8313	8720	8380	36	2570	500	5140	10	1	7206940	629	-30.00	2.29	12	0.24	-291.00	3804.00	19000	20240123	-54.05	7300	20240805	19.59	19000	-54.05	20240123	7300	19.59	20240805	19000	-54.05	20240123	7300	19.59	20240805	3.01	N	413640	500	36 억	67466	N	N	N	N
28	20240827	141234	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8790	210	2	2.45	115202960	13332	58.57	8350	8980	8350	11150	6010	8580	8641.09	0.94	1412	8993	8786	8653	8446	8313	8720	8380	36	2570	500	5140	10	1	7206940	633	-30.21	2.31	12	0.18	-291.00	3804.00	19000	20240123	-53.74	7300	20240805	20.41	19000	-53.74	20240123	7300	20.41	20240805	19000	-53.74	20240123	7300	20.41	20240805	3.01	N	413640	500	36 억	67466	N	N	N	N
29	20240827	131236	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8830	250	2	2.91	111508630	12912	56.73	8350	8980	8350	11150	6010	8580	8636.05	0.94	1283	8993	8786	8653	8446	8313	8720	8380	36	2570	500	5140	10	1	7206940	636	-30.34	2.32	12	0.18	-291.00	3804.00	19000	20240123	-53.53	7300	20240805	20.96	19000	-53.53	20240123	7300	20.96	20240805	19000	-53.53	20240123	7300	20.96	20240805	3.01	N	413640	500	36 억	67466	N	N	N	N
30	20240827	121237	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8810	230	2	2.68	107752700	12485	54.85	8350	8980	8350	11150	6010	8580	8630.57	0.94	1182	8993	8786	8653	8446	8313	8720	8380	36	2570	500	5140	10	1	7206940	635	-30.27	2.32	12	0.17	-291.00	3804.00	19000	20240123	-53.63	7300	20240805	20.68	19000	-53.63	20240123	7300	20.68	20240805	19000	-53.63	20240123	7300	20.68	20240805	3.01	N	413640	500	36 억	67466	N	N	N	N
31	20240827	111235	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8700	120	2	1.40	70284790	8220	36.11	8350	8840	8350	11150	6010	8580	8550.46	0.94	1290	8993	8786	8653	8446	8313	8720	8380	36	2570	500	5140	10	1	7206940	627	-29.90	2.29	12	0.11	-291.00	3804.00	19000	20240123	-54.21	7300	20240805	19.18	19000	-54.21	20240123	7300	19.18	20240805	19000	-54.21	20240123	7300	19.18	20240805	3.01	N	413640	500	36 억	67466	N	N	N	N
32	20240827	101231	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8660	80	2	0.93	38756190	4572	20.09	8350	8840	8350	11150	6010	8580	8476.86	0.94	358	8993	8786	8653	8446	8313	8720	8380	36	2570	500	5140	10	1	7206940	624	-29.76	2.28	12	0.06	-291.00	3804.00	19000	20240123	-54.42	7300	20240805	18.63	19000	-54.42	20240123	7300	18.63	20240805	19000	-54.42	20240123	7300	18.63	20240805	3.01	N	413640	500	36 억	67466	N	N	N	N
33	20240827	091232	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8590	10	2	0.12	25725950	3053	13.41	8350	8840	8350	11150	6010	8580	8426.45	0.94	583	8993	8786	8653	8446	8313	8720	8380	36	2570	500	5140	10	1	7206940	619	-29.52	2.26	12	0.04	-291.00	3804.00	19000	20240123	-54.79	7300	20240805	17.67	19000	-54.79	20240123	7300	17.67	20240805	19000	-54.79	20240123	7300	17.67	20240805	3.01	N	413640	500	36 억	67466	N	N	N	N
34	20240826	161213	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8580	-140	5	-1.61	196799250	22762	69.96	8860	8860	8520	11330	6110	8720	8645.96	0.96	-1487	9033	8876	8793	8636	8553	8835	8595	36	2610	500	5230	10	1	7206940	618	-29.48	2.26	12	0.32	-291.00	3804.00	19000	20240123	-54.84	7300	20240805	17.53	19000	-54.84	20240123	7300	17.53	20240805	19000	-54.84	20240123	7300	17.53	20240805	3.01	N	413640	500	36 억	68950	N	N	N	N
35	20240826	151223	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8590	-130	5	-1.49	183224010	21184	65.11	8860	8860	8520	11330	6110	8720	8649.17	0.96	-492	9033	8876	8793	8636	8553	8835	8595	36	2610	500	5230	10	1	7206940	619	-29.52	2.26	12	0.29	-291.00	3804.00	19000	20240123	-54.79	7300	20240805	17.67	19000	-54.79	20240123	7300	17.67	20240805	19000	-54.79	20240123	7300	17.67	20240805	3.01	N	413640	500	36 억	68950	N	N	N	N
36	20240826	141228	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8660	-60	5	-0.69	116635130	13419	41.25	8860	8860	8570	11330	6110	8720	8691.79	0.96	-2155	9033	8876	8793	8636	8553	8835	8595	36	2610	500	5230	10	1	7206940	624	-29.76	2.28	12	0.19	-291.00	3804.00	19000	20240123	-54.42	7300	20240805	18.63	19000	-54.42	20240123	7300	18.63	20240805	19000	-54.42	20240123	7300	18.63	20240805	3.01	N	413640	500	36 억	68950	N	N	N	N
37	20240826	131228	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8680	-40	5	-0.46	112850030	12981	39.90	8860	8860	8570	11330	6110	8720	8693.48	0.96	-2253	9033	8876	8793	8636	8553	8835	8595	36	2610	500	5230	10	1	7206940	626	-29.83	2.28	12	0.18	-291.00	3804.00	19000	20240123	-54.32	7300	20240805	18.90	19000	-54.32	20240123	7300	18.90	20240805	19000	-54.32	20240123	7300	18.90	20240805	3.01	N	413640	500	36 억	68950	N	N	N	N
38	20240826	121221	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8660	-60	5	-0.69	71971060	8230	25.30	8860	8860	8660	11330	6110	8720	8744.96	0.96	-1505	9033	8876	8793	8636	8553	8835	8595	36	2610	500	5230	10	1	7206940	624	-29.76	2.28	12	0.11	-291.00	3804.00	19000	20240123	-54.42	7300	20240805	18.63	19000	-54.42	20240123	7300	18.63	20240805	19000	-54.42	20240123	7300	18.63	20240805	3.01	N	413640	500	36 억	68950	N	N	N	N
39	20240826	111224	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8740	20	2	0.23	39619880	4513	13.87	8860	8860	8740	11330	6110	8720	8779.06	0.96	-1036	9033	8876	8793	8636	8553	8835	8595	36	2610	500	5230	10	1	7206940	630	-30.03	2.30	12	0.06	-291.00	3804.00	19000	20240123	-54.00	7300	20240805	19.73	19000	-54.00	20240123	7300	19.73	20240805	19000	-54.00	20240123	7300	19.73	20240805	3.01	N	413640	500	36 억	68950	N	N	N	N
40	20240826	101226	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8820	100	2	1.15	21584220	2457	7.55	8860	8860	8750	11330	6110	8720	8784.79	0.96	-653	9033	8876	8793	8636	8553	8835	8595	36	2610	500	5230	10	1	7206940	636	-30.31	2.32	12	0.03	-291.00	3804.00	19000	20240123	-53.58	7300	20240805	20.82	19000	-53.58	20240123	7300	20.82	20240805	19000	-53.58	20240123	7300	20.82	20240805	3.01	N	413640	500	36 억	68950	N	N	N	N
41	20240826	091221	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8860	140	2	1.61	2790600	315	0.97	8860	8860	8810	11330	6110	8720	8859.05	0.96	13	9033	8876	8793	8636	8553	8835	8595	36	2610	500	5230	10	1	7206940	639	-30.45	2.33	12	0.00	-291.00	3804.00	19000	20240123	-53.37	7300	20240805	21.37	19000	-53.37	20240123	7300	21.37	20240805	19000	-53.37	20240123	7300	21.37	20240805	3.01	N	413640	500	36 억	68950	N	N	N	N
42	20240823	161212	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8720	-220	5	-2.46	286008220	32477	249.44	8950	8950	8710	11620	6260	8940	8806.51	0.95	455	9393	9166	9053	8826	8713	9110	8770	36	2680	500	5360	10	1	7206940	628	-29.97	2.29	12	0.45	-291.00	3804.00	19000	20240123	-54.11	7300	20240805	19.45	19000	-54.11	20240123	7300	19.45	20240805	19000	-54.11	20240123	7300	19.45	20240805	3.07	N	413640	500	36 억	68189	N	N	N	N
43	20240823	151224	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8790	-150	5	-1.68	260916610	29598	227.33	8950	8950	8720	11620	6260	8940	8815.35	0.95	900	9393	9166	9053	8826	8713	9110	8770	36	2680	500	5360	10	1	7206940	633	-30.21	2.31	12	0.41	-291.00	3804.00	19000	20240123	-53.74	7300	20240805	20.41	19000	-53.74	20240123	7300	20.41	20240805	19000	-53.74	20240123	7300	20.41	20240805	3.07	N	413640	500	36 억	68189	N	N	N	N
44	20240823	141223	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8810	-130	5	-1.45	220187230	24945	191.59	8950	8950	8780	11620	6260	8940	8826.91	0.95	877	9393	9166	9053	8826	8713	9110	8770	36	2680	500	5360	10	1	7206940	635	-30.27	2.32	12	0.35	-291.00	3804.00	19000	20240123	-53.63	7300	20240805	20.68	19000	-53.63	20240123	7300	20.68	20240805	19000	-53.63	20240123	7300	20.68	20240805	3.07	N	413640	500	36 억	68189	N	N	N	N
45	20240823	131220	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8850	-90	5	-1.01	195240080	22120	169.89	8950	8950	8780	11620	6260	8940	8826.41	0.95	1406	9393	9166	9053	8826	8713	9110	8770	36	2680	500	5360	10	1	7206940	638	-30.41	2.33	12	0.31	-291.00	3804.00	19000	20240123	-53.42	7300	20240805	21.23	19000	-53.42	20240123	7300	21.23	20240805	19000	-53.42	20240123	7300	21.23	20240805	3.07	N	413640	500	36 억	68189	N	N	N	N
46	20240823	121220	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8860	-80	5	-0.89	154586890	17501	134.42	8950	8950	8780	11620	6260	8940	8833.03	0.95	367	9393	9166	9053	8826	8713	9110	8770	36	2680	500	5360	10	1	7206940	639	-30.45	2.33	12	0.24	-291.00	3804.00	19000	20240123	-53.37	7300	20240805	21.37	19000	-53.37	20240123	7300	21.37	20240805	19000	-53.37	20240123	7300	21.37	20240805	3.07	N	413640	500	36 억	68189	N	N	N	N
47	20240823	111217	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8810	-130	5	-1.45	147849760	16739	128.56	8950	8950	8780	11620	6260	8940	8832.65	0.95	913	9393	9166	9053	8826	8713	9110	8770	36	2680	500	5360	10	1	7206940	635	-30.27	2.32	12	0.23	-291.00	3804.00	19000	20240123	-53.63	7300	20240805	20.68	19000	-53.63	20240123	7300	20.68	20240805	19000	-53.63	20240123	7300	20.68	20240805	3.07	N	413640	500	36 억	68189	N	N	N	N
48	20240823	101221	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8830	-110	5	-1.23	100789320	11418	87.70	8950	8950	8780	11620	6260	8940	8827.23	0.95	351	9393	9166	9053	8826	8713	9110	8770	36	2680	500	5360	10	1	7206940	636	-30.34	2.32	12	0.16	-291.00	3804.00	19000	20240123	-53.53	7300	20240805	20.96	19000	-53.53	20240123	7300	20.96	20240805	19000	-53.53	20240123	7300	20.96	20240805	3.07	N	413640	500	36 억	68189	N	N	N	N
49	20240823	091221	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8940	0	3	0.00	13079930	1470	11.29	8950	8950	8830	11620	6260	8940	8897.91	0.95	-529	9393	9166	9053	8826	8713	9110	8770	36	2680	500	5360	10	1	7206940	644	-30.72	2.35	12	0.02	-291.00	3804.00	19000	20240123	-52.95	7300	20240805	22.47	19000	-52.95	20240123	7300	22.47	20240805	19000	-52.95	20240123	7300	22.47	20240805	3.07	N	413640	500	36 억	68189	N	N	N	N
50	20240822	161215	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8940	-100	5	-1.11	116506350	12956	70.89	9040	9280	8940	11750	6330	9040	8992.46	0.98	-2266	9473	9256	9113	8896	8753	9185	8825	36	2710	500	5420	10	1	7206940	644	-30.72	2.35	12	0.18	-291.00	3804.00	19000	20240123	-52.95	7300	20240805	22.47	19000	-52.95	20240123	7300	22.47	20240805	19000	-52.95	20240123	7300	22.47	20240805	3.17	N	413640	500	36 억	70391	N	N	N	N
51	20240822	151224	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9030	-10	5	-0.11	80633130	8947	48.96	9040	9280	8940	11750	6330	9040	9012.31	0.98	-2383	9473	9256	9113	8896	8753	9185	8825	36	2710	500	5420	10	1	7206940	651	-31.03	2.37	12	0.12	-291.00	3804.00	19000	20240123	-52.47	7300	20240805	23.70	19000	-52.47	20240123	7300	23.70	20240805	19000	-52.47	20240123	7300	23.70	20240805	3.17	N	413640	500	36 억	70391	N	N	N	N
52	20240822	141225	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8990	-50	5	-0.55	48097230	5323	29.13	9040	9280	8940	11750	6330	9040	9035.74	0.98	-2292	9473	9256	9113	8896	8753	9185	8825	36	2710	500	5420	10	1	7206940	648	-30.89	2.36	12	0.07	-291.00	3804.00	19000	20240123	-52.68	7300	20240805	23.15	19000	-52.68	20240123	7300	23.15	20240805	19000	-52.68	20240123	7300	23.15	20240805	3.17	N	413640	500	36 억	70391	N	N	N	N
53	20240822	131223	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9020	-20	5	-0.22	46593370	5156	28.21	9040	9280	8940	11750	6330	9040	9036.73	0.98	-2270	9473	9256	9113	8896	8753	9185	8825	36	2710	500	5420	10	1	7206940	650	-31.00	2.37	12	0.07	-291.00	3804.00	19000	20240123	-52.53	7300	20240805	23.56	19000	-52.53	20240123	7300	23.56	20240805	19000	-52.53	20240123	7300	23.56	20240805	3.17	N	413640	500	36 억	70391	N	N	N	N
54	20240822	121228	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8980	-60	5	-0.66	40027740	4425	24.21	9040	9280	8940	11750	6330	9040	9045.82	0.98	-1543	9473	9256	9113	8896	8753	9185	8825	36	2710	500	5420	10	1	7206940	647	-30.86	2.36	12	0.06	-291.00	3804.00	19000	20240123	-52.74	7300	20240805	23.01	19000	-52.74	20240123	7300	23.01	20240805	19000	-52.74	20240123	7300	23.01	20240805	3.17	N	413640	500	36 억	70391	N	N	N	N
55	20240822	111217	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9030	-10	5	-0.11	36091260	3988	21.82	9040	9280	8940	11750	6330	9040	9049.96	0.98	-1554	9473	9256	9113	8896	8753	9185	8825	36	2710	500	5420	10	1	7206940	651	-31.03	2.37	12	0.06	-291.00	3804.00	19000	20240123	-52.47	7300	20240805	23.70	19000	-52.47	20240123	7300	23.70	20240805	19000	-52.47	20240123	7300	23.70	20240805	3.17	N	413640	500	36 억	70391	N	N	N	N
56	20240822	101216	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9160	120	2	1.33	14111150	1549	8.48	9040	9280	9030	11750	6330	9040	9109.85	0.98	-1120	9473	9256	9113	8896	8753	9185	8825	36	2710	500	5420	10	1	7206940	660	-31.48	2.41	12	0.02	-291.00	3804.00	19000	20240123	-51.79	7300	20240805	25.48	19000	-51.79	20240123	7300	25.48	20240805	19000	-51.79	20240123	7300	25.48	20240805	3.17	N	413640	500	36 억	70391	N	N	N	N
57	20240822	091218	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9240	200	2	2.21	3488360	380	2.08	9040	9280	9040	11750	6330	9040	9179.89	0.98	-150	9473	9256	9113	8896	8753	9185	8825	36	2710	500	5420	10	1	7206940	666	-31.75	2.43	12	0.01	-291.00	3804.00	19000	20240123	-51.37	7300	20240805	26.58	19000	-51.37	20240123	7300	26.58	20240805	19000	-51.37	20240123	7300	26.58	20240805	3.17	N	413640	500	36 억	70391	N	N	N	N
58	20240821	161210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9040	-130	5	-1.42	165513730	18267	82.51	9170	9330	8970	11920	6420	9170	9060.81	0.99	-686	9596	9382	9166	8952	8736	9490	9060	36	2750	500	5500	10	1	7206940	652	-31.07	2.38	12	0.25	-291.00	3804.00	19000	20240123	-52.42	7300	20240805	23.84	19000	-52.42	20240123	7300	23.84	20240805	19000	-52.42	20240123	7300	23.84	20240805	3.06	N	413640	500	36 억	71077	N	N	N	N
59	20240821	151229	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9090	-80	5	-0.87	161770440	17853	80.64	9170	9330	8970	11920	6420	9170	9061.25	0.99	-488	9596	9382	9166	8952	8736	9490	9060	36	2750	500	5500	10	1	7206940	655	-31.24	2.39	12	0.25	-291.00	3804.00	19000	20240123	-52.16	7300	20240805	24.52	19000	-52.16	20240123	7300	24.52	20240805	19000	-52.16	20240123	7300	24.52	20240805	3.06	N	413640	500	36 억	71077	N	N	N	N
60	20240821	141221	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9000	-170	5	-1.85	126372540	13927	62.91	9170	9330	8970	11920	6420	9170	9073.92	0.99	-1438	9596	9382	9166	8952	8736	9490	9060	36	2750	500	5500	10	1	7206940	649	-30.93	2.37	12	0.19	-291.00	3804.00	19000	20240123	-52.63	7300	20240805	23.29	19000	-52.63	20240123	7300	23.29	20240805	19000	-52.63	20240123	7300	23.29	20240805	3.06	N	413640	500	36 억	71077	N	N	N	N
61	20240821	131230	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9000	-170	5	-1.85	115501090	12720	57.46	9170	9330	8970	11920	6420	9170	9080.27	0.99	-1292	9596	9382	9166	8952	8736	9490	9060	36	2750	500	5500	10	1	7206940	649	-30.93	2.37	12	0.18	-291.00	3804.00	19000	20240123	-52.63	7300	20240805	23.29	19000	-52.63	20240123	7300	23.29	20240805	19000	-52.63	20240123	7300	23.29	20240805	3.06	N	413640	500	36 억	71077	N	N	N	N
62	20240821	121229	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9020	-150	5	-1.64	89662760	9851	44.50	9170	9330	8970	11920	6420	9170	9101.89	0.99	-2933	9596	9382	9166	8952	8736	9490	9060	36	2750	500	5500	10	1	7206940	650	-31.00	2.37	12	0.14	-291.00	3804.00	19000	20240123	-52.53	7300	20240805	23.56	19000	-52.53	20240123	7300	23.56	20240805	19000	-52.53	20240123	7300	23.56	20240805	3.06	N	413640	500	36 억	71077	N	N	N	N
63	20240821	111224	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9090	-80	5	-0.87	65299630	7151	32.30	9170	9330	9030	11920	6420	9170	9131.54	0.99	-2872	9596	9382	9166	8952	8736	9490	9060	36	2750	500	5500	10	1	7206940	655	-31.24	2.39	12	0.10	-291.00	3804.00	19000	20240123	-52.16	7300	20240805	24.52	19000	-52.16	20240123	7300	24.52	20240805	19000	-52.16	20240123	7300	24.52	20240805	3.06	N	413640	500	36 억	71077	N	N	N	N
64	20240821	101228	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9060	-110	5	-1.20	43014590	4696	21.21	9170	9330	9050	11920	6420	9170	9159.84	0.99	-2083	9596	9382	9166	8952	8736	9490	9060	36	2750	500	5500	10	1	7206940	653	-31.13	2.38	12	0.07	-291.00	3804.00	19000	20240123	-52.32	7300	20240805	24.11	19000	-52.32	20240123	7300	24.11	20240805	19000	-52.32	20240123	7300	24.11	20240805	3.06	N	413640	500	36 억	71077	N	N	N	N
65	20240821	091218	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9150	-20	5	-0.22	3092750	338	1.53	9170	9170	9150	11920	6420	9170	9150.15	0.99	331	9596	9382	9166	8952	8736	9490	9060	36	2750	500	5500	10	1	7206940	659	-31.44	2.41	12	0.00	-291.00	3804.00	19000	20240123	-51.84	7300	20240805	25.34	19000	-51.84	20240123	7300	25.34	20240805	19000	-51.84	20240123	7300	25.34	20240805	3.06	N	413640	500	36 억	71077	N	N	N	N
66	20240820	161205	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9170	190	2	2.12	202644430	22139	59.65	8950	9380	8950	11670	6290	8980	9153.28	0.87	8169	9493	9236	9103	8846	8713	9170	8780	36	2690	500	5380	10	1	7206940	661	-31.51	2.41	12	0.31	-291.00	3804.00	19000	20240123	-51.74	7300	20240805	25.62	19000	-51.74	20240123	7300	25.62	20240805	19000	-51.74	20240123	7300	25.62	20240805	3.05	N	413640	500	36 억	62908	N	N	N	N
67	20240820	151219	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9200	220	2	2.45	192789930	21065	56.75	8950	9380	8950	11670	6290	8980	9152.14	0.87	8066	9493	9236	9103	8846	8713	9170	8780	36	2690	500	5380	10	1	7206940	663	-31.62	2.42	12	0.29	-291.00	3804.00	19000	20240123	-51.58	7300	20240805	26.03	19000	-51.58	20240123	7300	26.03	20240805	19000	-51.58	20240123	7300	26.03	20240805	3.05	N	413640	500	36 억	62908	N	N	N	N
68	20240820	141214	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9200	220	2	2.45	185619760	20287	54.66	8950	9380	8950	11670	6290	8980	9149.69	0.87	7981	9493	9236	9103	8846	8713	9170	8780	36	2690	500	5380	10	1	7206940	663	-31.62	2.42	12	0.28	-291.00	3804.00	19000	20240123	-51.58	7300	20240805	26.03	19000	-51.58	20240123	7300	26.03	20240805	19000	-51.58	20240123	7300	26.03	20240805	3.05	N	413640	500	36 억	62908	N	N	N	N
69	20240820	131218	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9200	220	2	2.45	173953690	19015	51.23	8950	9380	8950	11670	6290	8980	9148.24	0.87	7303	9493	9236	9103	8846	8713	9170	8780	36	2690	500	5380	10	1	7206940	663	-31.62	2.42	12	0.26	-291.00	3804.00	19000	20240123	-51.58	7300	20240805	26.03	19000	-51.58	20240123	7300	26.03	20240805	19000	-51.58	20240123	7300	26.03	20240805	3.05	N	413640	500	36 억	62908	N	N	N	N
70	20240820	121210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9370	390	2	4.34	152967130	16728	45.07	8950	9380	8950	11670	6290	8980	9144.38	0.87	6274	9493	9236	9103	8846	8713	9170	8780	36	2690	500	5380	10	1	7206940	675	-32.20	2.46	12	0.23	-291.00	3804.00	19000	20240123	-50.68	7300	20240805	28.36	19000	-50.68	20240123	7300	28.36	20240805	19000	-50.68	20240123	7300	28.36	20240805	3.05	N	413640	500	36 억	62908	N	N	N	N
71	20240820	111208	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9180	200	2	2.23	115461020	12677	34.16	8950	9220	8950	11670	6290	8980	9107.91	0.87	6090	9493	9236	9103	8846	8713	9170	8780	36	2690	500	5380	10	1	7206940	662	-31.55	2.41	12	0.18	-291.00	3804.00	19000	20240123	-51.68	7300	20240805	25.75	19000	-51.68	20240123	7300	25.75	20240805	19000	-51.68	20240123	7300	25.75	20240805	3.05	N	413640	500	36 억	62908	N	N	N	N
72	20240820	101204	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9150	170	2	1.89	91224580	10026	27.01	8950	9220	8950	11670	6290	8980	9098.80	0.87	6121	9493	9236	9103	8846	8713	9170	8780	36	2690	500	5380	10	1	7206940	659	-31.44	2.41	12	0.14	-291.00	3804.00	19000	20240123	-51.84	7300	20240805	25.34	19000	-51.84	20240123	7300	25.34	20240805	19000	-51.84	20240123	7300	25.34	20240805	3.05	N	413640	500	36 억	62908	N	N	N	N
73	20240820	091208	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9210	230	2	2.56	71879920	7912	21.32	8950	9210	8950	11670	6290	8980	9084.92	0.87	6572	9493	9236	9103	8846	8713	9170	8780	36	2690	500	5380	10	1	7206940	664	-31.65	2.42	12	0.11	-291.00	3804.00	19000	20240123	-51.53	7300	20240805	26.16	19000	-51.53	20240123	7300	26.16	20240805	19000	-51.53	20240123	7300	26.16	20240805	3.05	N	413640	500	36 억	62908	N	N	N	N
74	20240819	161155	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8980	-280	5	-3.02	337953330	37073	194.00	9240	9360	8970	12030	6490	9260	9116.26	0.93	-4460	9746	9502	9356	9112	8966	9430	9040	36	2770	500	5550	10	1	7206940	647	-30.86	2.36	12	0.51	-291.00	3804.00	19000	20240123	-52.74	7300	20240805	23.01	19000	-52.74	20240123	7300	23.01	20240805	19000	-52.74	20240123	7300	23.01	20240805	3.06	N	413640	500	36 억	67362	N	N	N	N
75	20240819	151207	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8990	-270	5	-2.92	319498850	35017	183.24	9240	9360	8980	12030	6490	9260	9124.11	0.93	-4487	9746	9502	9356	9112	8966	9430	9040	36	2770	500	5550	10	1	7206940	648	-30.89	2.36	12	0.49	-291.00	3804.00	19000	20240123	-52.68	7300	20240805	23.15	19000	-52.68	20240123	7300	23.15	20240805	19000	-52.68	20240123	7300	23.15	20240805	3.06	N	413640	500	36 억	67362	N	N	N	N
76	20240819	141207	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9060	-200	5	-2.16	223168610	24367	127.51	9240	9360	8990	12030	6490	9260	9158.64	0.93	-2588	9746	9502	9356	9112	8966	9430	9040	36	2770	500	5550	10	1	7206940	653	-31.13	2.38	12	0.34	-291.00	3804.00	19000	20240123	-52.32	7300	20240805	24.11	19000	-52.32	20240123	7300	24.11	20240805	19000	-52.32	20240123	7300	24.11	20240805	3.06	N	413640	500	36 억	67362	N	N	N	N
77	20240819	131202	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9020	-240	5	-2.59	210249140	22933	120.01	9240	9360	9020	12030	6490	9260	9167.97	0.93	-1982	9746	9502	9356	9112	8966	9430	9040	36	2770	500	5550	10	1	7206940	650	-31.00	2.37	12	0.32	-291.00	3804.00	19000	20240123	-52.53	7300	20240805	23.56	19000	-52.53	20240123	7300	23.56	20240805	19000	-52.53	20240123	7300	23.56	20240805	3.06	N	413640	500	36 억	67362	N	N	N	N
78	20240819	121201	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9170	-90	5	-0.97	172228190	18735	98.04	9240	9360	9090	12030	6490	9260	9192.86	0.93	-793	9746	9502	9356	9112	8966	9430	9040	36	2770	500	5550	10	1	7206940	661	-31.51	2.41	12	0.26	-291.00	3804.00	19000	20240123	-51.74	7300	20240805	25.62	19000	-51.74	20240123	7300	25.62	20240805	19000	-51.74	20240123	7300	25.62	20240805	3.06	N	413640	500	36 억	67362	N	N	N	N
79	20240819	111204	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9220	-40	5	-0.43	117729940	12785	66.90	9240	9360	9090	12030	6490	9260	9208.44	0.93	-196	9746	9502	9356	9112	8966	9430	9040	36	2770	500	5550	10	1	7206940	664	-31.68	2.42	12	0.18	-291.00	3804.00	19000	20240123	-51.47	7300	20240805	26.30	19000	-51.47	20240123	7300	26.30	20240805	19000	-51.47	20240123	7300	26.30	20240805	3.06	N	413640	500	36 억	67362	N	N	N	N
80	20240819	101202	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9200	-60	5	-0.65	97754910	10616	55.55	9240	9360	9090	12030	6490	9260	9208.26	0.93	597	9746	9502	9356	9112	8966	9430	9040	36	2770	500	5550	10	1	7206940	663	-31.62	2.42	12	0.15	-291.00	3804.00	19000	20240123	-51.58	7300	20240805	26.03	19000	-51.58	20240123	7300	26.03	20240805	19000	-51.58	20240123	7300	26.03	20240805	3.06	N	413640	500	36 억	67362	N	N	N	N
81	20240819	091200	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9260	0	3	0.00	15259280	1649	8.63	9240	9360	9240	12030	6490	9260	9253.66	0.93	992	9746	9502	9356	9112	8966	9430	9040	36	2770	500	5550	10	1	7206940	667	-31.82	2.43	12	0.02	-291.00	3804.00	19000	20240123	-51.26	7300	20240805	26.85	19000	-51.26	20240123	7300	26.85	20240805	19000	-51.26	20240123	7300	26.85	20240805	3.06	N	413640	500	36 억	67362	N	N	N	N
82	20240816	161151	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9260	-170	5	-1.80	178396960	19108	54.94	9440	9600	9210	12250	6610	9430	9336.24	1.05	-8075	9803	9616	9353	9166	8903	9710	9260	36	2820	500	5650	10	1	7206940	667	-31.82	2.43	12	0.27	-291.00	3804.00	19000	20240123	-51.26	7300	20240805	26.85	19000	-51.26	20240123	7300	26.85	20240805	19000	-51.26	20240123	7300	26.85	20240805	3.01	N	413640	500	36 억	75385	N	N	N	N
83	20240816	151159	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9340	-90	5	-0.95	153673330	16439	47.27	9440	9600	9210	12250	6610	9430	9348.09	1.05	-7564	9803	9616	9353	9166	8903	9710	9260	36	2820	500	5650	10	1	7206940	673	-32.10	2.46	12	0.23	-291.00	3804.00	19000	20240123	-50.84	7300	20240805	27.95	19000	-50.84	20240123	7300	27.95	20240805	19000	-50.84	20240123	7300	27.95	20240805	3.01	N	413640	500	36 억	75385	N	N	N	N
84	20240816	141203	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9250	-180	5	-1.91	148864760	15922	45.78	9440	9600	9210	12250	6610	9430	9349.63	1.05	-7186	9803	9616	9353	9166	8903	9710	9260	36	2820	500	5650	10	1	7206940	667	-31.79	2.43	12	0.22	-291.00	3804.00	19000	20240123	-51.32	7300	20240805	26.71	19000	-51.32	20240123	7300	26.71	20240805	19000	-51.32	20240123	7300	26.71	20240805	3.01	N	413640	500	36 억	75385	N	N	N	N
85	20240816	131202	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9300	-130	5	-1.38	141459200	15125	43.49	9440	9600	9210	12250	6610	9430	9352.67	1.05	-6986	9803	9616	9353	9166	8903	9710	9260	36	2820	500	5650	10	1	7206940	670	-31.96	2.44	12	0.21	-291.00	3804.00	19000	20240123	-51.05	7300	20240805	27.40	19000	-51.05	20240123	7300	27.40	20240805	19000	-51.05	20240123	7300	27.40	20240805	3.01	N	413640	500	36 억	75385	N	N	N	N
86	20240816	121156	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9400	-30	5	-0.32	79693090	8457	24.32	9440	9600	9240	12250	6610	9430	9423.33	1.05	-5404	9803	9616	9353	9166	8903	9710	9260	36	2820	500	5650	10	1	7206940	677	-32.30	2.47	12	0.12	-291.00	3804.00	19000	20240123	-50.53	7300	20240805	28.77	19000	-50.53	20240123	7300	28.77	20240805	19000	-50.53	20240123	7300	28.77	20240805	3.01	N	413640	500	36 억	75385	N	N	N	N
87	20240816	111201	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9390	-40	5	-0.42	58472430	6185	17.78	9440	9600	9240	12250	6610	9430	9453.91	1.05	-3349	9803	9616	9353	9166	8903	9710	9260	36	2820	500	5650	10	1	7206940	677	-32.27	2.47	12	0.09	-291.00	3804.00	19000	20240123	-50.58	7300	20240805	28.63	19000	-50.58	20240123	7300	28.63	20240805	19000	-50.58	20240123	7300	28.63	20240805	3.01	N	413640	500	36 억	75385	N	N	N	N
88	20240816	101155	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9430	0	3	0.00	45367160	4790	13.77	9440	9600	9240	12250	6610	9430	9471.22	1.05	-2636	9803	9616	9353	9166	8903	9710	9260	36	2820	500	5650	10	1	7206940	680	-32.41	2.48	12	0.07	-291.00	3804.00	19000	20240123	-50.37	7300	20240805	29.18	19000	-50.37	20240123	7300	29.18	20240805	19000	-50.37	20240123	7300	29.18	20240805	3.01	N	413640	500	36 억	75385	N	N	N	N
89	20240816	091200	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9480	50	2	0.53	14840080	1555	4.47	9440	9600	9440	12250	6610	9430	9543.46	1.05	-546	9803	9616	9353	9166	8903	9710	9260	36	2820	500	5650	10	1	7206940	683	-32.58	2.49	12	0.02	-291.00	3804.00	19000	20240123	-50.11	7300	20240805	29.86	19000	-50.11	20240123	7300	29.86	20240805	19000	-50.11	20240123	7300	29.86	20240805	3.01	N	413640	500	36 억	75385	N	N	N	N
90	20240814	161159	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9430	370	2	4.08	326485240	34715	152.26	9090	9540	9090	11770	6350	9060	9404.73	0.90	10453	9460	9260	9020	8820	8580	9360	8920	36	2710	500	5430	10	1	7206940	680	-32.41	2.48	12	0.48	-291.00	3804.00	19000	20240123	-50.37	7300	20240805	29.18	19000	-50.37	20240123	7300	29.18	20240805	19000	-50.37	20240123	7300	29.18	20240805	3.03	N	413640	500	36 억	65043	N	N	N	N
91	20240814	151200	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9420	360	2	3.97	321314900	34167	149.86	9090	9540	9090	11770	6350	9060	9404.25	0.90	10220	9460	9260	9020	8820	8580	9360	8920	36	2710	500	5430	10	1	7206940	679	-32.37	2.48	12	0.47	-291.00	3804.00	19000	20240123	-50.42	7300	20240805	29.04	19000	-50.42	20240123	7300	29.04	20240805	19000	-50.42	20240123	7300	29.04	20240805	3.03	N	413640	500	36 억	65043	N	N	N	N
92	20240814	141207	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9420	360	2	3.97	311410870	33118	145.25	9090	9540	9090	11770	6350	9060	9403.07	0.90	10018	9460	9260	9020	8820	8580	9360	8920	36	2710	500	5430	10	1	7206940	679	-32.37	2.48	12	0.46	-291.00	3804.00	19000	20240123	-50.42	7300	20240805	29.04	19000	-50.42	20240123	7300	29.04	20240805	19000	-50.42	20240123	7300	29.04	20240805	3.03	N	413640	500	36 억	65043	N	N	N	N
93	20240814	131203	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9460	400	2	4.42	274062390	29165	127.92	9090	9540	9090	11770	6350	9060	9396.96	0.90	9024	9460	9260	9020	8820	8580	9360	8920	36	2710	500	5430	10	1	7206940	682	-32.51	2.49	12	0.40	-291.00	3804.00	19000	20240123	-50.21	7300	20240805	29.59	19000	-50.21	20240123	7300	29.59	20240805	19000	-50.21	20240123	7300	29.59	20240805	3.03	N	413640	500	36 억	65043	N	N	N	N
94	20240814	121155	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9530	470	2	5.19	252726040	26914	118.04	9090	9530	9090	11770	6350	9060	9390.13	0.90	7444	9460	9260	9020	8820	8580	9360	8920	36	2710	500	5430	10	1	7206940	687	-32.75	2.51	12	0.37	-291.00	3804.00	19000	20240123	-49.84	7300	20240805	30.55	19000	-49.84	20240123	7300	30.55	20240805	19000	-49.84	20240123	7300	30.55	20240805	3.03	N	413640	500	36 억	65043	N	N	N	N
95	20240814	111151	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9400	340	2	3.75	184601210	19724	86.51	9090	9520	9090	11770	6350	9060	9359.22	0.90	5376	9460	9260	9020	8820	8580	9360	8920	36	2710	500	5430	10	1	7206940	677	-32.30	2.47	12	0.27	-291.00	3804.00	19000	20240123	-50.53	7300	20240805	28.77	19000	-50.53	20240123	7300	28.77	20240805	19000	-50.53	20240123	7300	28.77	20240805	3.03	N	413640	500	36 억	65043	N	N	N	N
96	20240814	101147	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9440	380	2	4.19	139866820	14958	65.61	9090	9520	9090	11770	6350	9060	9350.64	0.90	4708	9460	9260	9020	8820	8580	9360	8920	36	2710	500	5430	10	1	7206940	680	-32.44	2.48	12	0.21	-291.00	3804.00	19000	20240123	-50.32	7300	20240805	29.32	19000	-50.32	20240123	7300	29.32	20240805	19000	-50.32	20240123	7300	29.32	20240805	3.03	N	413640	500	36 억	65043	N	N	N	N
97	20240814	091223	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9190	130	2	1.43	18178950	1979	8.68	9090	9270	9090	11770	6350	9060	9185.93	0.90	465	9460	9260	9020	8820	8580	9360	8920	36	2710	500	5430	10	1	7206940	662	-31.58	2.42	12	0.03	-291.00	3804.00	19000	20240123	-51.63	7300	20240805	25.89	19000	-51.63	20240123	7300	25.89	20240805	19000	-51.63	20240123	7300	25.89	20240805	3.03	N	413640	500	36 억	65043	N	N	N	N
98	20240813	161143	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9060	-20	5	-0.22	198683020	22118	63.85	9000	9220	8780	11800	6360	9080	8982.86	0.89	624	9460	9270	8950	8760	8440	9365	8855	36	2720	500	5440	10	1	7206940	653	-31.13	2.38	12	0.31	-291.00	3804.00	19000	20240123	-52.32	7300	20240805	24.11	19000	-52.32	20240123	7300	24.11	20240805	19000	-52.32	20240123	7300	24.11	20240805	3.04	N	413640	500	36 억	64419	N	N	N	N
99	20240813	151152	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9080	0	3	0.00	189866380	21145	61.04	9000	9220	8780	11800	6360	9080	8979.26	0.89	547	9460	9270	8950	8760	8440	9365	8855	36	2720	500	5440	10	1	7206940	654	-31.20	2.39	12	0.29	-291.00	3804.00	19000	20240123	-52.21	7300	20240805	24.38	19000	-52.21	20240123	7300	24.38	20240805	19000	-52.21	20240123	7300	24.38	20240805	3.04	N	413640	500	36 억	64419	N	N	N	N
100	20240813	141147	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9150	70	2	0.77	183465460	20442	59.01	9000	9220	8780	11800	6360	9080	8974.93	0.89	414	9460	9270	8950	8760	8440	9365	8855	36	2720	500	5440	10	1	7206940	659	-31.44	2.41	12	0.28	-291.00	3804.00	19000	20240123	-51.84	7300	20240805	25.34	19000	-51.84	20240123	7300	25.34	20240805	19000	-51.84	20240123	7300	25.34	20240805	3.04	N	413640	500	36 억	64419	N	N	N	N
101	20240813	131146	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9080	0	3	0.00	160976700	17961	51.85	9000	9220	8780	11800	6360	9080	8962.57	0.89	158	9460	9270	8950	8760	8440	9365	8855	36	2720	500	5440	10	1	7206940	654	-31.20	2.39	12	0.25	-291.00	3804.00	19000	20240123	-52.21	7300	20240805	24.38	19000	-52.21	20240123	7300	24.38	20240805	19000	-52.21	20240123	7300	24.38	20240805	3.04	N	413640	500	36 억	64419	N	N	N	N
102	20240813	121142	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9080	0	3	0.00	155797590	17389	50.20	9000	9220	8780	11800	6360	9080	8959.55	0.89	65	9460	9270	8950	8760	8440	9365	8855	36	2720	500	5440	10	1	7206940	654	-31.20	2.39	12	0.24	-291.00	3804.00	19000	20240123	-52.21	7300	20240805	24.38	19000	-52.21	20240123	7300	24.38	20240805	19000	-52.21	20240123	7300	24.38	20240805	3.04	N	413640	500	36 억	64419	N	N	N	N
103	20240813	111139	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8960	-120	5	-1.32	142207060	15884	45.85	9000	9220	8780	11800	6360	9080	8952.85	0.89	966	9460	9270	8950	8760	8440	9365	8855	36	2720	500	5440	10	1	7206940	646	-30.79	2.36	12	0.22	-291.00	3804.00	19000	20240123	-52.84	7300	20240805	22.74	19000	-52.84	20240123	7300	22.74	20240805	19000	-52.84	20240123	7300	22.74	20240805	3.04	N	413640	500	36 억	64419	N	N	N	N
104	20240813	101138	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9000	-80	5	-0.88	116902860	13047	37.66	9000	9220	8780	11800	6360	9080	8960.13	0.89	783	9460	9270	8950	8760	8440	9365	8855	36	2720	500	5440	10	1	7206940	649	-30.93	2.37	12	0.18	-291.00	3804.00	19000	20240123	-52.63	7300	20240805	23.29	19000	-52.63	20240123	7300	23.29	20240805	19000	-52.63	20240123	7300	23.29	20240805	3.04	N	413640	500	36 억	64419	N	N	N	N
105	20240813	091144	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9000	-80	5	-0.88	22824970	2521	7.28	9000	9220	8990	11800	6360	9080	9053.93	0.89	-365	9460	9270	8950	8760	8440	9365	8855	36	2720	500	5440	10	1	7206940	649	-30.93	2.37	12	0.03	-291.00	3804.00	19000	20240123	-52.63	7300	20240805	23.29	19000	-52.63	20240123	7300	23.29	20240805	19000	-52.63	20240123	7300	23.29	20240805	3.04	N	413640	500	36 억	64419	N	N	N	N
106	20240812	161127	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9080	330	2	3.77	304364360	34398	125.21	8650	9140	8630	11370	6130	8750	8848.32	0.90	-495	9403	9076	8673	8346	7943	9240	8510	36	2620	500	5250	10	1	7206940	654	-31.20	2.39	12	0.48	-291.00	3804.00	19000	20240123	-52.21	7300	20240805	24.38	19000	-52.21	20240123	7300	24.38	20240805	19000	-52.21	20240123	7300	24.38	20240805	2.91	N	413640	500	36 억	64925	N	N	N	N
107	20240812	151133	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9080	330	2	3.77	296885920	33575	122.21	8650	9140	8630	11370	6130	8750	8842.47	0.90	-651	9403	9076	8673	8346	7943	9240	8510	36	2620	500	5250	10	1	7206940	654	-31.20	2.39	12	0.47	-291.00	3804.00	19000	20240123	-52.21	7300	20240805	24.38	19000	-52.21	20240123	7300	24.38	20240805	19000	-52.21	20240123	7300	24.38	20240805	2.91	N	413640	500	36 억	64925	N	N	N	N
108	20240812	141132	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9100	350	2	4.00	270459860	30664	111.62	8650	9110	8630	11370	6130	8750	8820.11	0.90	-531	9403	9076	8673	8346	7943	9240	8510	36	2620	500	5250	10	1	7206940	656	-31.27	2.39	12	0.43	-291.00	3804.00	19000	20240123	-52.11	7300	20240805	24.66	19000	-52.11	20240123	7300	24.66	20240805	19000	-52.11	20240123	7300	24.66	20240805	2.91	N	413640	500	36 억	64925	N	N	N	N
109	20240812	131127	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8800	50	2	0.57	163625540	18697	68.06	8650	8950	8630	11370	6130	8750	8751.43	0.90	-1219	9403	9076	8673	8346	7943	9240	8510	36	2620	500	5250	10	1	7206940	634	-30.24	2.31	12	0.26	-291.00	3804.00	19000	20240123	-53.68	7300	20240805	20.55	19000	-53.68	20240123	7300	20.55	20240805	19000	-53.68	20240123	7300	20.55	20240805	2.91	N	413640	500	36 억	64925	N	N	N	N
110	20240812	121129	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8830	80	2	0.91	154065340	17614	64.11	8650	8950	8630	11370	6130	8750	8746.75	0.90	-1192	9403	9076	8673	8346	7943	9240	8510	36	2620	500	5250	10	1	7206940	636	-30.34	2.32	12	0.24	-291.00	3804.00	19000	20240123	-53.53	7300	20240805	20.96	19000	-53.53	20240123	7300	20.96	20240805	19000	-53.53	20240123	7300	20.96	20240805	2.91	N	413640	500	36 억	64925	N	N	N	N
111	20240812	111132	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8750	0	3	0.00	140600630	16080	58.53	8650	8950	8630	11370	6130	8750	8743.82	0.90	-884	9403	9076	8673	8346	7943	9240	8510	36	2620	500	5250	10	1	7206940	631	-30.07	2.30	12	0.22	-291.00	3804.00	19000	20240123	-53.95	7300	20240805	19.86	19000	-53.95	20240123	7300	19.86	20240805	19000	-53.95	20240123	7300	19.86	20240805	2.91	N	413640	500	36 억	64925	N	N	N	N
112	20240812	101118	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8810	60	2	0.69	85388880	9723	35.39	8650	8950	8640	11370	6130	8750	8782.15	0.90	235	9403	9076	8673	8346	7943	9240	8510	36	2620	500	5250	10	1	7206940	635	-30.27	2.32	12	0.13	-291.00	3804.00	19000	20240123	-53.63	7300	20240805	20.68	19000	-53.63	20240123	7300	20.68	20240805	19000	-53.63	20240123	7300	20.68	20240805	2.91	N	413640	500	36 억	64925	N	N	N	N
113	20240812	091119	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8770	20	2	0.23	11900830	1361	4.95	8650	8810	8640	11370	6130	8750	8744.18	0.90	-372	9403	9076	8673	8346	7943	9240	8510	36	2620	500	5250	10	1	7206940	632	-30.14	2.31	12	0.02	-291.00	3804.00	19000	20240123	-53.84	7300	20240805	20.14	19000	-53.84	20240123	7300	20.14	20240805	19000	-53.84	20240123	7300	20.14	20240805	2.91	N	413640	500	36 억	64925	N	N	N	N
114	20240809	161110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8750	580	2	7.10	232747380	27126	62.38	8270	9000	8270	10620	5720	8170	8579.52	0.83	5332	8843	8506	8313	7976	7783	8410	7880	36	2450	500	4900	10	1	7206940	631	-30.07	2.30	12	0.38	-291.00	3804.00	19000	20240123	-53.95	7300	20240805	19.86	19000	-53.95	20240123	7300	19.86	20240805	19000	-53.95	20240123	7300	19.86	20240805	2.90	N	413640	500	36 억	59644	N	N	N	N
115	20240809	151139	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8670	500	2	6.12	205520900	24004	55.20	8270	9000	8270	10620	5720	8170	8561.94	0.83	5369	8843	8506	8313	7976	7783	8410	7880	36	2450	500	4900	10	1	7206940	625	-29.79	2.28	12	0.33	-291.00	3804.00	19000	20240123	-54.37	7300	20240805	18.77	19000	-54.37	20240123	7300	18.77	20240805	19000	-54.37	20240123	7300	18.77	20240805	2.90	N	413640	500	36 억	59644	N	N	N	N
116	20240809	141147	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8670	500	2	6.12	197282860	23052	53.01	8270	9000	8270	10620	5720	8170	8558.17	0.83	5463	8843	8506	8313	7976	7783	8410	7880	36	2450	500	4900	10	1	7206940	625	-29.79	2.28	12	0.32	-291.00	3804.00	19000	20240123	-54.37	7300	20240805	18.77	19000	-54.37	20240123	7300	18.77	20240805	19000	-54.37	20240123	7300	18.77	20240805	2.90	N	413640	500	36 억	59644	N	N	N	N
117	20240809	131134	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8750	580	2	7.10	187686980	21946	50.47	8270	9000	8270	10620	5720	8170	8552.22	0.83	5756	8843	8506	8313	7976	7783	8410	7880	36	2450	500	4900	10	1	7206940	631	-30.07	2.30	12	0.30	-291.00	3804.00	19000	20240123	-53.95	7300	20240805	19.86	19000	-53.95	20240123	7300	19.86	20240805	19000	-53.95	20240123	7300	19.86	20240805	2.90	N	413640	500	36 억	59644	N	N	N	N
118	20240809	121134	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8750	580	2	7.10	177200980	20742	47.70	8270	9000	8270	10620	5720	8170	8543.10	0.83	5811	8843	8506	8313	7976	7783	8410	7880	36	2450	500	4900	10	1	7206940	631	-30.07	2.30	12	0.29	-291.00	3804.00	19000	20240123	-53.95	7300	20240805	19.86	19000	-53.95	20240123	7300	19.86	20240805	19000	-53.95	20240123	7300	19.86	20240805	2.90	N	413640	500	36 억	59644	N	N	N	N
119	20240809	111127	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8450	280	2	3.43	112831840	13370	30.74	8270	8550	8270	10620	5720	8170	8439.18	0.83	6943	8843	8506	8313	7976	7783	8410	7880	36	2450	500	4900	10	1	7206940	609	-29.04	2.22	12	0.19	-291.00	3804.00	19000	20240123	-55.53	7300	20240805	15.75	19000	-55.53	20240123	7300	15.75	20240805	19000	-55.53	20240123	7300	15.75	20240805	2.90	N	413640	500	36 억	59644	N	N	N	N
120	20240809	101132	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8490	320	2	3.92	89624580	10631	24.45	8270	8550	8270	10620	5720	8170	8430.49	0.83	6952	8843	8506	8313	7976	7783	8410	7880	36	2450	500	4900	10	1	7206940	612	-29.18	2.23	12	0.15	-291.00	3804.00	19000	20240123	-55.32	7300	20240805	16.30	19000	-55.32	20240123	7300	16.30	20240805	19000	-55.32	20240123	7300	16.30	20240805	2.90	N	413640	500	36 억	59644	N	N	N	N
121	20240809	091131	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8370	200	2	2.45	24349920	2883	6.63	8270	8520	8270	10620	5720	8170	8446.04	0.83	-205	8843	8506	8313	7976	7783	8410	7880	36	2450	500	4900	10	1	7206940	603	-28.76	2.20	12	0.04	-291.00	3804.00	19000	20240123	-55.95	7300	20240805	14.66	19000	-55.95	20240123	7300	14.66	20240805	19000	-55.95	20240123	7300	14.66	20240805	2.90	N	413640	500	36 억	59644	N	N	N	N
122	20240808	161108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8170	-380	5	-4.44	360533790	43450	165.45	8550	8650	8120	11110	5990	8550	8297.67	1.03	-14599	9003	8776	8523	8296	8043	8890	8410	36	2560	500	5130	10	1	7206940	589	-28.08	2.15	12	0.60	-291.00	3804.00	19000	20240123	-57.00	7300	20240805	11.92	19000	-57.00	20240123	7300	11.92	20240805	19000	-57.00	20240123	7300	11.92	20240805	3.18	N	413640	500	36 억	74211	N	N	N	N
123	20240808	151125	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8190	-360	5	-4.21	345495780	41609	158.44	8550	8650	8120	11110	5990	8550	8303.39	1.03	-14388	9003	8776	8523	8296	8043	8890	8410	36	2560	500	5130	10	1	7206940	590	-28.14	2.15	12	0.58	-291.00	3804.00	19000	20240123	-56.89	7300	20240805	12.19	19000	-56.89	20240123	7300	12.19	20240805	19000	-56.89	20240123	7300	12.19	20240805	3.18	N	413640	500	36 억	74211	N	N	N	N
124	20240808	141125	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8270	-280	5	-3.27	267558050	32131	122.35	8550	8650	8120	11110	5990	8550	8327.10	1.03	-11376	9003	8776	8523	8296	8043	8890	8410	36	2560	500	5130	10	1	7206940	596	-28.42	2.17	12	0.45	-291.00	3804.00	19000	20240123	-56.47	7300	20240805	13.29	19000	-56.47	20240123	7300	13.29	20240805	19000	-56.47	20240123	7300	13.29	20240805	3.18	N	413640	500	36 억	74211	N	N	N	N
125	20240808	131123	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8270	-280	5	-3.27	227769900	27309	103.99	8550	8650	8120	11110	5990	8550	8340.47	1.03	-9467	9003	8776	8523	8296	8043	8890	8410	36	2560	500	5130	10	1	7206940	596	-28.42	2.17	12	0.38	-291.00	3804.00	19000	20240123	-56.47	7300	20240805	13.29	19000	-56.47	20240123	7300	13.29	20240805	19000	-56.47	20240123	7300	13.29	20240805	3.18	N	413640	500	36 억	74211	N	N	N	N
126	20240808	121126	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8330	-220	5	-2.57	193485790	23175	88.25	8550	8650	8120	11110	5990	8550	8348.90	1.03	-9193	9003	8776	8523	8296	8043	8890	8410	36	2560	500	5130	10	1	7206940	600	-28.63	2.19	12	0.32	-291.00	3804.00	19000	20240123	-56.16	7300	20240805	14.11	19000	-56.16	20240123	7300	14.11	20240805	19000	-56.16	20240123	7300	14.11	20240805	3.18	N	413640	500	36 억	74211	N	N	N	N
127	20240808	111123	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8370	-180	5	-2.11	130912570	15614	59.45	8550	8650	8240	11110	5990	8550	8384.31	1.03	-6270	9003	8776	8523	8296	8043	8890	8410	36	2560	500	5130	10	1	7206940	603	-28.76	2.20	12	0.22	-291.00	3804.00	19000	20240123	-55.95	7300	20240805	14.66	19000	-55.95	20240123	7300	14.66	20240805	19000	-55.95	20240123	7300	14.66	20240805	3.18	N	413640	500	36 억	74211	N	N	N	N
128	20240808	101117	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8330	-220	5	-2.57	108753090	12973	49.40	8550	8650	8240	11110	5990	8550	8383.03	1.03	-5430	9003	8776	8523	8296	8043	8890	8410	36	2560	500	5130	10	1	7206940	600	-28.63	2.19	12	0.18	-291.00	3804.00	19000	20240123	-56.16	7300	20240805	14.11	19000	-56.16	20240123	7300	14.11	20240805	19000	-56.16	20240123	7300	14.11	20240805	3.18	N	413640	500	36 억	74211	N	N	N	N
129	20240808	091112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8600	50	2	0.58	10352410	1213	4.62	8550	8650	8480	11110	5990	8550	8534.55	1.03	504	9003	8776	8523	8296	8043	8890	8410	36	2560	500	5130	10	1	7206940	620	-29.55	2.26	12	0.02	-291.00	3804.00	19000	20240123	-54.74	7300	20240805	17.81	19000	-54.74	20240123	7300	17.81	20240805	19000	-54.74	20240123	7300	17.81	20240805	3.18	N	413640	500	36 억	74211	N	N	N	N
130	20240807	161057	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8550	280	2	3.39	223965980	26262	30.11	8280	8750	8270	10750	5790	8270	8528.14	1.04	-703	9043	8656	8083	7696	7123	8850	7890	36	2480	500	4960	10	1	7206940	616	-29.38	2.25	12	0.36	-291.00	3804.00	19000	20240123	-55.00	7300	20240805	17.12	19000	-55.00	20240123	7300	17.12	20240805	19000	-55.00	20240123	7300	17.12	20240805	3.60	N	413640	500	36 억	74750	N	N	N	N
131	20240807	151112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8550	280	2	3.39	212978180	24977	28.64	8280	8750	8270	10750	5790	8270	8526.97	1.04	-717	9043	8656	8083	7696	7123	8850	7890	36	2480	500	4960	10	1	7206940	616	-29.38	2.25	12	0.35	-291.00	3804.00	19000	20240123	-55.00	7300	20240805	17.12	19000	-55.00	20240123	7300	17.12	20240805	19000	-55.00	20240123	7300	17.12	20240805	3.60	N	413640	500	36 억	74750	N	N	N	N
132	20240807	141117	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8660	390	2	4.72	198796140	23329	26.75	8280	8750	8270	10750	5790	8270	8521.42	1.04	-522	9043	8656	8083	7696	7123	8850	7890	36	2480	500	4960	10	1	7206940	624	-29.76	2.28	12	0.32	-291.00	3804.00	19000	20240123	-54.42	7300	20240805	18.63	19000	-54.42	20240123	7300	18.63	20240805	19000	-54.42	20240123	7300	18.63	20240805	3.60	N	413640	500	36 억	74750	N	N	N	N
133	20240807	131110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8620	350	2	4.23	141657060	16717	19.17	8280	8620	8270	10750	5790	8270	8473.83	1.04	-2393	9043	8656	8083	7696	7123	8850	7890	36	2480	500	4960	10	1	7206940	621	-29.62	2.27	12	0.23	-291.00	3804.00	19000	20240123	-54.63	7300	20240805	18.08	19000	-54.63	20240123	7300	18.08	20240805	19000	-54.63	20240123	7300	18.08	20240805	3.60	N	413640	500	36 억	74750	N	N	N	N
134	20240807	121114	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8560	290	2	3.51	115382310	13655	15.66	8280	8570	8270	10750	5790	8270	8449.82	1.04	-2357	9043	8656	8083	7696	7123	8850	7890	36	2480	500	4960	10	1	7206940	617	-29.42	2.25	12	0.19	-291.00	3804.00	19000	20240123	-54.95	7300	20240805	17.26	19000	-54.95	20240123	7300	17.26	20240805	19000	-54.95	20240123	7300	17.26	20240805	3.60	N	413640	500	36 억	74750	N	N	N	N
135	20240807	111112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8530	260	2	3.14	89354420	10594	12.15	8280	8570	8270	10750	5790	8270	8434.44	1.04	-2593	9043	8656	8083	7696	7123	8850	7890	36	2480	500	4960	10	1	7206940	615	-29.31	2.24	12	0.15	-291.00	3804.00	19000	20240123	-55.11	7300	20240805	16.85	19000	-55.11	20240123	7300	16.85	20240805	19000	-55.11	20240123	7300	16.85	20240805	3.60	N	413640	500	36 억	74750	N	N	N	N
136	20240807	101104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8350	80	2	0.97	68418140	8116	9.30	8280	8570	8270	10750	5790	8270	8430.03	1.04	-2912	9043	8656	8083	7696	7123	8850	7890	36	2480	500	4960	10	1	7206940	602	-28.69	2.20	12	0.11	-291.00	3804.00	19000	20240123	-56.05	7300	20240805	14.38	19000	-56.05	20240123	7300	14.38	20240805	19000	-56.05	20240123	7300	14.38	20240805	3.60	N	413640	500	36 억	74750	N	N	N	N
137	20240807	091144	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8350	80	2	0.97	10059060	1215	1.39	8280	8350	8270	10750	5790	8270	8279.06	1.04	-406	9043	8656	8083	7696	7123	8850	7890	36	2480	500	4960	10	1	7206940	602	-28.69	2.20	12	0.02	-291.00	3804.00	19000	20240123	-56.05	7300	20240805	14.38	19000	-56.05	20240123	7300	14.38	20240805	19000	-56.05	20240123	7300	14.38	20240805	3.60	N	413640	500	36 억	74750	N	N	N	N
138	20240806	161050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8270	760	2	10.12	705131960	86421	48.13	7510	8470	7510	9760	5260	7510	8159.27	0.78	18160	9956	8732	8016	6792	6076	8375	6435	36	2250	500	4500	10	1	7206940	596	-28.42	2.17	12	1.20	-291.00	3804.00	19000	20240123	-56.47	7300	20240805	13.29	19000	-56.47	20240123	7300	13.29	20240805	19000	-56.47	20240123	7300	13.29	20240805	3.58	N	413640	500	36 억	56483	N	N	N	N
139	20240806	151108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8240	730	2	9.72	686561320	84176	46.88	7510	8470	7510	9760	5260	7510	8156.26	0.78	18019	9956	8732	8016	6792	6076	8375	6435	36	2250	500	4500	10	1	7206940	594	-28.32	2.17	12	1.17	-291.00	3804.00	19000	20240123	-56.63	7300	20240805	12.88	19000	-56.63	20240123	7300	12.88	20240805	19000	-56.63	20240123	7300	12.88	20240805	3.58	N	413640	500	36 억	56483	N	N	N	N
140	20240806	141100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8070	560	2	7.46	629713160	77201	43.00	7510	8470	7510	9760	5260	7510	8156.80	0.78	18219	9956	8732	8016	6792	6076	8375	6435	36	2250	500	4500	10	1	7206940	582	-27.73	2.12	12	1.07	-291.00	3804.00	19000	20240123	-57.53	7300	20240805	10.55	19000	-57.53	20240123	7300	10.55	20240805	19000	-57.53	20240123	7300	10.55	20240805	3.58	N	413640	500	36 억	56483	N	N	N	N
141	20240806	131105	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8430	920	2	12.25	580166150	71235	39.67	7510	8470	7510	9760	5260	7510	8144.40	0.78	16222	9956	8732	8016	6792	6076	8375	6435	36	2250	500	4500	10	1	7206940	608	-28.97	2.22	12	0.99	-291.00	3804.00	19000	20240123	-55.63	7300	20240805	15.48	19000	-55.63	20240123	7300	15.48	20240805	19000	-55.63	20240123	7300	15.48	20240805	3.58	N	413640	500	36 억	56483	N	N	N	N
142	20240806	121108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8390	880	2	11.72	547305320	67339	37.50	7510	8460	7510	9760	5260	7510	8127.61	0.78	15475	9956	8732	8016	6792	6076	8375	6435	36	2250	500	4500	10	1	7206940	605	-28.83	2.21	12	0.93	-291.00	3804.00	19000	20240123	-55.84	7300	20240805	14.93	19000	-55.84	20240123	7300	14.93	20240805	19000	-55.84	20240123	7300	14.93	20240805	3.58	N	413640	500	36 억	56483	N	N	N	N
143	20240806	111054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8250	740	2	9.85	364387340	45303	25.23	7510	8430	7510	9760	5260	7510	8043.34	0.78	9915	9956	8732	8016	6792	6076	8375	6435	36	2250	500	4500	10	1	7206940	595	-28.35	2.17	12	0.63	-291.00	3804.00	19000	20240123	-56.58	7300	20240805	13.01	19000	-56.58	20240123	7300	13.01	20240805	19000	-56.58	20240123	7300	13.01	20240805	3.58	N	413640	500	36 억	56483	N	N	N	N
144	20240806	101055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8270	760	2	10.12	216524060	27343	15.23	7510	8270	7510	9760	5260	7510	7918.81	0.78	6205	9956	8732	8016	6792	6076	8375	6435	36	2250	500	4500	10	1	7206940	596	-28.42	2.17	12	0.38	-291.00	3804.00	19000	20240123	-56.47	7300	20240805	13.29	19000	-56.47	20240123	7300	13.29	20240805	19000	-56.47	20240123	7300	13.29	20240805	3.58	N	413640	500	36 억	56483	N	N	N	N
145	20240806	091102	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7720	210	2	2.80	60407340	7845	4.37	7510	7900	7510	9760	5260	7510	7700.11	0.78	-1596	9956	8732	8016	6792	6076	8375	6435	36	2250	500	4500	10	1	7206940	556	-26.53	2.03	12	0.11	-291.00	3804.00	19000	20240123	-59.37	7300	20240805	5.75	19000	-59.37	20240123	7300	5.75	20240805	19000	-59.37	20240123	7300	5.75	20240805	3.58	N	413640	500	36 억	56483	N	N	N	N
146	20240805	161037	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7510	-1770	5	-19.07	1460569800	176414	351.30	8900	9240	7300	12060	6500	9280	8279.39	1.19	-29006	10006	9642	9456	9092	8906	9550	9000	36	2780	500	5560	10	1	7206940	541	-25.81	1.97	12	2.45	-291.00	3804.00	19000	20240123	-60.47	7300	20240805	2.88	19000	-60.47	20240123	7300	2.88	20240805	19000	-60.47	20240123	7300	2.88	20240805	3.64	N	413640	500	36 억	85726	N	Y	N	N
147	20240805	151056	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7490	-1790	5	-19.29	1405274800	169051	336.64	8900	9240	7300	12060	6500	9280	8312.73	1.19	-29771	10006	9642	9456	9092	8906	9550	9000	36	2780	500	5560	10	1	7206940	540	-25.74	1.97	12	2.35	-291.00	3804.00	19000	20240123	-60.58	7300	20240805	2.60	19000	-60.58	20240123	7300	2.60	20240805	19000	-60.58	20240123	7300	2.60	20240805	3.64	N	413640	500	36 억	85726	N	N	N	N
148	20240805	141056	58	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8000	-1280	5	-13.79	1152046900	135758	270.34	8900	9240	7980	12060	6500	9280	8486.03	1.19	-35982	10006	9642	9456	9092	8906	9550	9000	36	2780	500	5560	10	1	7206940	577	-27.49	2.10	12	1.88	-291.00	3804.00	19000	20240123	-57.89	7980	20240805	0.25	19000	-57.89	20240123	7980	0.25	20240805	19000	-57.89	20240123	7980	0.25	20240805	3.64	N	413640	500	36 억	85726	N	N	N	N
149	20240805	131056	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8270	-1010	5	-10.88	1033826000	121159	241.27	8900	9240	8140	12060	6500	9280	8532.80	1.19	-28765	10006	9642	9456	9092	8906	9550	9000	36	2780	500	5560	10	1	7206940	596	-28.42	2.17	12	1.68	-291.00	3804.00	19000	20240123	-56.47	8140	20240805	1.60	19000	-56.47	20240123	8140	1.60	20240805	19000	-56.47	20240123	8140	1.60	20240805	3.64	N	413640	500	36 억	85726	N	N	N	N
150	20240805	121049	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8200	-1080	5	-11.64	896952090	104478	208.05	8900	9240	8180	12060	6500	9280	8585.08	1.19	-23121	10006	9642	9456	9092	8906	9550	9000	36	2780	500	5560	10	1	7206940	591	-28.18	2.16	12	1.45	-291.00	3804.00	19000	20240123	-56.84	8180	20240805	0.24	19000	-56.84	20240123	8180	0.24	20240805	19000	-56.84	20240123	8180	0.24	20240805	3.64	N	413640	500	36 억	85726	N	N	N	N
151	20240805	111049	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8400	-880	5	-9.48	635009340	72981	145.33	8900	9240	8390	12060	6500	9280	8701.02	1.19	-13258	10006	9642	9456	9092	8906	9550	9000	36	2780	500	5560	10	1	7206940	605	-28.87	2.21	12	1.01	-291.00	3804.00	19000	20240123	-55.79	8390	20240805	0.12	19000	-55.79	20240123	8390	0.12	20240805	19000	-55.79	20240123	8390	0.12	20240805	3.64	N	413640	500	36 억	85726	N	N	N	N
152	20240805	101045	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8400	-880	5	-9.48	506486520	57816	115.13	8900	9240	8390	12060	6500	9280	8760.32	1.19	-7137	10006	9642	9456	9092	8906	9550	9000	36	2780	500	5560	10	1	7206940	605	-28.87	2.21	12	0.80	-291.00	3804.00	19000	20240123	-55.79	8390	20240805	0.12	19000	-55.79	20240123	8390	0.12	20240805	19000	-55.79	20240123	8390	0.12	20240805	3.64	N	413640	500	36 억	85726	N	N	N	N
153	20240805	091039	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8860	-420	5	-4.53	145113260	16215	32.29	8900	9240	8860	12060	6500	9280	8949.32	1.19	1279	10006	9642	9456	9092	8906	9550	9000	36	2780	500	5560	10	1	7206940	639	-30.45	2.33	12	0.22	-291.00	3804.00	19000	20240123	-53.37	8460	20240502	4.73	19000	-53.37	20240123	8460	4.73	20240502	19000	-53.37	20240123	8460	4.73	20240502	3.64	N	413640	500	36 억	85726	N	N	N	N
154	20240802	161031	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9280	-430	5	-4.43	473173410	50140	119.55	9680	9820	9270	12620	6800	9710	9437.36	1.35	-11617	10096	9902	9656	9462	9216	10000	9560	36	2910	500	5820	10	1	7206940	669	-31.89	2.44	12	0.70	-291.00	3804.00	19000	20240123	-51.16	8460	20240502	9.69	19000	-51.16	20240123	8460	9.69	20240502	19000	-51.16	20240123	8460	9.69	20240502	3.64	N	413640	500	36 억	97327	N	N	N	N
155	20240802	151030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9340	-370	5	-3.81	429393950	45427	108.31	9680	9820	9270	12620	6800	9710	9452.40	1.35	-10800	10096	9902	9656	9462	9216	10000	9560	36	2910	500	5820	10	1	7206940	673	-32.10	2.46	12	0.63	-291.00	3804.00	19000	20240123	-50.84	8460	20240502	10.40	19000	-50.84	20240123	8460	10.40	20240502	19000	-50.84	20240123	8460	10.40	20240502	3.64	N	413640	500	36 억	97327	N	N	N	N
156	20240802	141033	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9330	-380	5	-3.91	360122050	38011	90.63	9680	9820	9270	12620	6800	9710	9474.15	1.35	-10190	10096	9902	9656	9462	9216	10000	9560	36	2910	500	5820	10	1	7206940	672	-32.06	2.45	12	0.53	-291.00	3804.00	19000	20240123	-50.89	8460	20240502	10.28	19000	-50.89	20240123	8460	10.28	20240502	19000	-50.89	20240123	8460	10.28	20240502	3.64	N	413640	500	36 억	97327	N	N	N	N
157	20240802	131032	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9380	-330	5	-3.40	299272170	31494	75.09	9680	9820	9270	12620	6800	9710	9502.51	1.35	-9672	10096	9902	9656	9462	9216	10000	9560	36	2910	500	5820	10	1	7206940	676	-32.23	2.47	12	0.44	-291.00	3804.00	19000	20240123	-50.63	8460	20240502	10.87	19000	-50.63	20240123	8460	10.87	20240502	19000	-50.63	20240123	8460	10.87	20240502	3.64	N	413640	500	36 억	97327	N	N	N	N
158	20240802	121032	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9400	-310	5	-3.19	267387290	28074	66.94	9680	9820	9300	12620	6800	9710	9524.37	1.35	-8990	10096	9902	9656	9462	9216	10000	9560	36	2910	500	5820	10	1	7206940	677	-32.30	2.47	12	0.39	-291.00	3804.00	19000	20240123	-50.53	8460	20240502	11.11	19000	-50.53	20240123	8460	11.11	20240502	19000	-50.53	20240123	8460	11.11	20240502	3.64	N	413640	500	36 억	97327	N	N	N	N
159	20240802	111031	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9560	-150	5	-1.54	156010640	16261	38.77	9680	9820	9490	12620	6800	9710	9594.16	1.35	-3401	10096	9902	9656	9462	9216	10000	9560	36	2910	500	5820	10	1	7206940	689	-32.85	2.51	12	0.23	-291.00	3804.00	19000	20240123	-49.68	8460	20240502	13.00	19000	-49.68	20240123	8460	13.00	20240502	19000	-49.68	20240123	8460	13.00	20240502	3.64	N	413640	500	36 억	97327	N	N	N	N
160	20240802	101027	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9520	-190	5	-1.96	137904720	14365	34.25	9680	9820	9490	12620	6800	9710	9600.05	1.35	-3063	10096	9902	9656	9462	9216	10000	9560	36	2910	500	5820	10	1	7206940	686	-32.71	2.50	12	0.20	-291.00	3804.00	19000	20240123	-49.89	8460	20240502	12.53	19000	-49.89	20240123	8460	12.53	20240502	19000	-49.89	20240123	8460	12.53	20240502	3.64	N	413640	500	36 억	97327	N	N	N	N
161	20240802	091034	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9600	-110	5	-1.13	57581080	5939	14.16	9680	9820	9580	12620	6800	9710	9695.42	1.35	-91	10096	9902	9656	9462	9216	10000	9560	36	2910	500	5820	10	1	7206940	692	-32.99	2.52	12	0.08	-291.00	3804.00	19000	20240123	-49.47	8460	20240502	13.48	19000	-49.47	20240123	8460	13.48	20240502	19000	-49.47	20240123	8460	13.48	20240502	3.64	N	413640	500	36 억	97327	N	N	N	N
162	20240801	161027	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9710	160	2	1.68	403649010	41704	25.79	9430	9850	9410	12410	6690	9550	9678.77	1.22	9543	10530	10040	9420	8930	8310	10285	9175	36	2860	500	5730	10	1	7206940	700	-33.37	2.55	12	0.58	-291.00	3804.00	19000	20240123	-48.89	8460	20240502	14.78	19000	-48.89	20240123	8460	14.78	20240502	19000	-48.89	20240123	8460	14.78	20240502	3.61	N	413640	500	36 억	87742	N	N	N	N
163	20240801	151052	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9710	160	2	1.68	388170360	40110	24.81	9430	9850	9410	12410	6690	9550	9677.65	1.22	9173	10530	10040	9420	8930	8310	10285	9175	36	2860	500	5730	10	1	7206940	700	-33.37	2.55	12	0.56	-291.00	3804.00	19000	20240123	-48.89	8460	20240502	14.78	19000	-48.89	20240123	8460	14.78	20240502	19000	-48.89	20240123	8460	14.78	20240502	3.61	N	413640	500	36 억	87742	N	N	N	N
164	20240801	141041	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9820	270	2	2.83	305179140	31558	19.52	9430	9850	9410	12410	6690	9550	9670.43	1.22	6549	10530	10040	9420	8930	8310	10285	9175	36	2860	500	5730	10	1	7206940	708	-33.75	2.58	12	0.44	-291.00	3804.00	19000	20240123	-48.32	8460	20240502	16.08	19000	-48.32	20240123	8460	16.08	20240502	19000	-48.32	20240123	8460	16.08	20240502	3.61	N	413640	500	36 억	87742	N	N	N	N
165	20240801	131031	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9630	80	2	0.84	134459460	14127	8.74	9430	9650	9410	12410	6690	9550	9517.90	1.22	2400	10530	10040	9420	8930	8310	10285	9175	36	2860	500	5730	10	1	7206940	694	-33.09	2.53	12	0.20	-291.00	3804.00	19000	20240123	-49.32	8460	20240502	13.83	19000	-49.32	20240123	8460	13.83	20240502	19000	-49.32	20240123	8460	13.83	20240502	3.61	N	413640	500	36 억	87742	N	N	N	N
166	20240801	121036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9550	0	3	0.00	112274350	11820	7.31	9430	9590	9410	12410	6690	9550	9498.67	1.22	1054	10530	10040	9420	8930	8310	10285	9175	36	2860	500	5730	10	1	7206940	688	-32.82	2.51	12	0.16	-291.00	3804.00	19000	20240123	-49.74	8460	20240502	12.88	19000	-49.74	20240123	8460	12.88	20240502	19000	-49.74	20240123	8460	12.88	20240502	3.61	N	413640	500	36 억	87742	N	N	N	N
167	20240801	111036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9520	-30	5	-0.31	101297130	10668	6.60	9430	9590	9410	12410	6690	9550	9495.41	1.22	513	10530	10040	9420	8930	8310	10285	9175	36	2860	500	5730	10	1	7206940	686	-32.71	2.50	12	0.15	-291.00	3804.00	19000	20240123	-49.89	8460	20240502	12.53	19000	-49.89	20240123	8460	12.53	20240502	19000	-49.89	20240123	8460	12.53	20240502	3.61	N	413640	500	36 억	87742	N	N	N	N
168	20240801	101030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9550	0	3	0.00	66202000	6969	4.31	9430	9590	9410	12410	6690	9550	9499.48	1.22	778	10530	10040	9420	8930	8310	10285	9175	36	2860	500	5730	10	1	7206940	688	-32.82	2.51	12	0.10	-291.00	3804.00	19000	20240123	-49.74	8460	20240502	12.88	19000	-49.74	20240123	8460	12.88	20240502	19000	-49.74	20240123	8460	12.88	20240502	3.61	N	413640	500	36 억	87742	N	N	N	N
169	20240801	091021	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9480	-70	5	-0.73	24347160	2578	1.59	9430	9510	9410	12410	6690	9550	9444.12	1.22	993	10530	10040	9420	8930	8310	10285	9175	36	2860	500	5730	10	1	7206940	683	-32.58	2.49	12	0.04	-291.00	3804.00	19000	20240123	-50.11	8460	20240502	12.06	19000	-50.11	20240123	8460	12.06	20240502	19000	-50.11	20240123	8460	12.06	20240502	3.61	N	413640	500	36 억	87742	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History