KissMeData/148780/price/prices-20240801.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

69 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	160847	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1100	25	2	2.33	55692383	51529	58.22	1076	1114	1039	1397	753	1075	1080.80	0.97	-3076	1127	1101	1088	1062	1049	1094	1055	157	322	500	640	1	1	31445725	346	47.83	2.81	12	0.16	23.00	392.00	2180	20240124	-49.54	790	20231024	39.24	2180	-49.54	20240124	908	21.15	20240805	2180	-49.54	20240124	790	39.24	20231024	0.70	N	148780	500	157 억	305219	N	N	N	N
3	20240830	150855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1075	0	3	0.00	54455933	50403	56.95	1076	1114	1039	1397	753	1075	1080.41	0.97	-3282	1127	1101	1088	1062	1049	1094	1055	157	322	500	640	1	1	31445725	338	46.74	2.74	12	0.16	23.00	392.00	2180	20240124	-50.69	790	20231024	36.08	2180	-50.69	20240124	908	18.39	20240805	2180	-50.69	20240124	790	36.08	20231024	0.70	N	148780	500	157 억	305219	N	N	N	N
4	20240830	140854	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1081	6	2	0.56	41535870	38491	43.49	1076	1114	1039	1397	753	1075	1079.11	0.97	-3452	1127	1101	1088	1062	1049	1094	1055	157	322	500	640	1	1	31445725	340	47.00	2.76	12	0.12	23.00	392.00	2180	20240124	-50.41	790	20231024	36.84	2180	-50.41	20240124	908	19.05	20240805	2180	-50.41	20240124	790	36.84	20231024	0.70	N	148780	500	157 억	305219	N	N	N	N
5	20240830	130849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1080	5	2	0.47	39736599	36819	41.60	1076	1114	1039	1397	753	1075	1079.24	0.97	-3341	1127	1101	1088	1062	1049	1094	1055	157	322	500	640	1	1	31445725	340	46.96	2.76	12	0.12	23.00	392.00	2180	20240124	-50.46	790	20231024	36.71	2180	-50.46	20240124	908	18.94	20240805	2180	-50.46	20240124	790	36.71	20231024	0.70	N	148780	500	157 억	305219	N	N	N	N
6	20240830	120853	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1078	3	2	0.28	37542116	34780	39.29	1076	1114	1039	1397	753	1075	1079.42	0.97	-2856	1127	1101	1088	1062	1049	1094	1055	157	322	500	640	1	1	31445725	339	46.87	2.75	12	0.11	23.00	392.00	2180	20240124	-50.55	790	20231024	36.46	2180	-50.55	20240124	908	18.72	20240805	2180	-50.55	20240124	790	36.46	20231024	0.70	N	148780	500	157 억	305219	N	N	N	N
7	20240830	110902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1080	5	2	0.47	32810012	30392	34.34	1076	1114	1039	1397	753	1075	1079.56	0.97	-2299	1127	1101	1088	1062	1049	1094	1055	157	322	500	640	1	1	31445725	340	46.96	2.76	12	0.10	23.00	392.00	2180	20240124	-50.46	790	20231024	36.71	2180	-50.46	20240124	908	18.94	20240805	2180	-50.46	20240124	790	36.71	20231024	0.70	N	148780	500	157 억	305219	N	N	N	N
8	20240830	100857	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1076	1	2	0.09	26479775	24509	27.69	1076	1114	1039	1397	753	1075	1080.41	0.97	-822	1127	1101	1088	1062	1049	1094	1055	157	322	500	640	1	1	31445725	338	46.78	2.74	12	0.08	23.00	392.00	2180	20240124	-50.64	790	20231024	36.20	2180	-50.64	20240124	908	18.50	20240805	2180	-50.64	20240124	790	36.20	20231024	0.70	N	148780	500	157 억	305219	N	N	N	N
9	20240830	090900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1105	30	2	2.79	5138034	4654	5.26	1076	1114	1076	1397	753	1075	1104.00	0.97	-2375	1127	1101	1088	1062	1049	1094	1055	157	322	500	640	1	1	31445725	347	48.04	2.82	12	0.01	23.00	392.00	2180	20240124	-49.31	790	20231024	39.87	2180	-49.31	20240124	908	21.70	20240805	2180	-49.31	20240124	790	39.87	20231024	0.70	N	148780	500	157 억	305219	N	N	N	N
10	20240829	160859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1075	-34	5	-3.07	96103543	88311	93.54	1097	1114	1075	1441	777	1109	1088.24	1.02	-14869	1159	1134	1114	1089	1069	1124	1079	157	332	500	660	1	1	31445725	338	46.74	2.74	12	0.28	23.00	392.00	2180	20240124	-50.69	790	20231024	36.08	2180	-50.69	20240124	908	18.39	20240805	2180	-50.69	20240124	790	36.08	20231024	0.71	N	148780	500	157 억	321593	N	N	N	N
11	20240829	150908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1077	-32	5	-2.89	91451322	84002	88.98	1097	1114	1077	1441	777	1109	1088.68	1.02	-11416	1159	1134	1114	1089	1069	1124	1079	157	332	500	660	1	1	31445725	339	46.83	2.75	12	0.27	23.00	392.00	2180	20240124	-50.60	790	20231024	36.33	2180	-50.60	20240124	908	18.61	20240805	2180	-50.60	20240124	790	36.33	20231024	0.71	N	148780	500	157 억	321593	N	N	N	N
12	20240829	140908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1095	-14	5	-1.26	64401670	58998	62.49	1097	1114	1077	1441	777	1109	1091.59	1.02	-16290	1159	1134	1114	1089	1069	1124	1079	157	332	500	660	1	1	31445725	344	47.61	2.79	12	0.19	23.00	392.00	2180	20240124	-49.77	790	20231024	38.61	2180	-49.77	20240124	908	20.59	20240805	2180	-49.77	20240124	790	38.61	20231024	0.71	N	148780	500	157 억	321593	N	N	N	N
13	20240829	130910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1094	-15	5	-1.35	63948711	58584	62.05	1097	1114	1077	1441	777	1109	1091.57	1.02	-16195	1159	1134	1114	1089	1069	1124	1079	157	332	500	660	1	1	31445725	344	47.57	2.79	12	0.19	23.00	392.00	2180	20240124	-49.82	790	20231024	38.48	2180	-49.82	20240124	908	20.48	20240805	2180	-49.82	20240124	790	38.48	20231024	0.71	N	148780	500	157 억	321593	N	N	N	N
14	20240829	120908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1090	-19	5	-1.71	60288144	55242	58.51	1097	1114	1077	1441	777	1109	1091.35	1.02	-14982	1159	1134	1114	1089	1069	1124	1079	157	332	500	660	1	1	31445725	343	47.39	2.78	12	0.18	23.00	392.00	2180	20240124	-50.00	790	20231024	37.97	2180	-50.00	20240124	908	20.04	20240805	2180	-50.00	20240124	790	37.97	20231024	0.71	N	148780	500	157 억	321593	N	N	N	N
15	20240829	110908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1092	-17	5	-1.53	55436771	50771	53.78	1097	1114	1077	1441	777	1109	1091.90	1.02	-14952	1159	1134	1114	1089	1069	1124	1079	157	332	500	660	1	1	31445725	343	47.48	2.79	12	0.16	23.00	392.00	2180	20240124	-49.91	790	20231024	38.23	2180	-49.91	20240124	908	20.26	20240805	2180	-49.91	20240124	790	38.23	20231024	0.71	N	148780	500	157 억	321593	N	N	N	N
16	20240829	100902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1089	-20	5	-1.80	43564834	39922	42.29	1097	1114	1077	1441	777	1109	1091.25	1.02	-12251	1159	1134	1114	1089	1069	1124	1079	157	332	500	660	1	1	31445725	342	47.35	2.78	12	0.13	23.00	392.00	2180	20240124	-50.05	790	20231024	37.85	2180	-50.05	20240124	908	19.93	20240805	2180	-50.05	20240124	790	37.85	20231024	0.71	N	148780	500	157 억	321593	N	N	N	N
17	20240829	090906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1088	-21	5	-1.89	8113723	7485	7.93	1097	1097	1077	1441	777	1109	1084.00	1.02	-1539	1159	1134	1114	1089	1069	1124	1079	157	332	500	660	1	1	31445725	342	47.30	2.78	12	0.02	23.00	392.00	2180	20240124	-50.09	790	20231024	37.72	2180	-50.09	20240124	908	19.82	20240805	2180	-50.09	20240124	790	37.72	20231024	0.71	N	148780	500	157 억	321593	N	N	N	N
18	20240828	160838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1109	7	2	0.64	104988806	94398	91.57	1110	1139	1094	1432	772	1102	1112.19	1.07	-13820	1136	1118	1084	1066	1032	1128	1076	157	330	500	660	1	1	31445725	349	48.22	2.83	12	0.30	23.00	392.00	2180	20240124	-49.13	790	20231024	40.38	2180	-49.13	20240124	908	22.14	20240805	2180	-49.13	20240124	790	40.38	20231024	0.71	N	148780	500	157 억	335410	N	N	N	N
19	20240828	150844	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1105	3	2	0.27	96537654	86732	84.13	1110	1139	1101	1432	772	1102	1113.06	1.07	-12414	1136	1118	1084	1066	1032	1128	1076	157	330	500	660	1	1	31445725	347	48.04	2.82	12	0.28	23.00	392.00	2180	20240124	-49.31	790	20231024	39.87	2180	-49.31	20240124	908	21.70	20240805	2180	-49.31	20240124	790	39.87	20231024	0.71	N	148780	500	157 억	335410	N	N	N	N
20	20240828	140846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1102	0	3	0.00	87708439	78735	76.38	1110	1139	1101	1432	772	1102	1113.97	1.07	-12777	1136	1118	1084	1066	1032	1128	1076	157	330	500	660	1	1	31445725	347	47.91	2.81	12	0.25	23.00	392.00	2180	20240124	-49.45	790	20231024	39.49	2180	-49.45	20240124	908	21.37	20240805	2180	-49.45	20240124	790	39.49	20231024	0.71	N	148780	500	157 억	335410	N	N	N	N
21	20240828	130843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1112	10	2	0.91	75837371	67992	65.96	1110	1139	1103	1432	772	1102	1115.39	1.07	-13220	1136	1118	1084	1066	1032	1128	1076	157	330	500	660	1	1	31445725	350	48.35	2.84	12	0.22	23.00	392.00	2180	20240124	-48.99	790	20231024	40.76	2180	-48.99	20240124	908	22.47	20240805	2180	-48.99	20240124	790	40.76	20231024	0.71	N	148780	500	157 억	335410	N	N	N	N
22	20240828	120841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1115	13	2	1.18	70088681	62812	60.93	1110	1139	1103	1432	772	1102	1115.85	1.07	-12031	1136	1118	1084	1066	1032	1128	1076	157	330	500	660	1	1	31445725	351	48.48	2.84	12	0.20	23.00	392.00	2180	20240124	-48.85	790	20231024	41.14	2180	-48.85	20240124	908	22.80	20240805	2180	-48.85	20240124	790	41.14	20231024	0.71	N	148780	500	157 억	335410	N	N	N	N
23	20240828	110841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1124	22	2	2.00	50569650	45300	43.94	1110	1139	1103	1432	772	1102	1116.33	1.07	-7716	1136	1118	1084	1066	1032	1128	1076	157	330	500	660	1	1	31445725	353	48.87	2.87	12	0.14	23.00	392.00	2180	20240124	-48.44	790	20231024	42.28	2180	-48.44	20240124	908	23.79	20240805	2180	-48.44	20240124	790	42.28	20231024	0.71	N	148780	500	157 억	335410	N	N	N	N
24	20240828	100909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1113	11	2	1.00	32722787	29427	28.55	1110	1139	1103	1432	772	1102	1112.00	1.07	-2568	1136	1118	1084	1066	1032	1128	1076	157	330	500	660	1	1	31445725	350	48.39	2.84	12	0.09	23.00	392.00	2180	20240124	-48.94	790	20231024	40.89	2180	-48.94	20240124	908	22.58	20240805	2180	-48.94	20240124	790	40.89	20231024	0.71	N	148780	500	157 억	335410	N	N	N	N
25	20240828	090856	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1123	21	2	1.91	9286851	8333	8.08	1110	1139	1106	1432	772	1102	1114.47	1.07	1954	1136	1118	1084	1066	1032	1128	1076	157	330	500	660	1	1	31445725	353	48.83	2.86	12	0.03	23.00	392.00	2180	20240124	-48.49	790	20231024	42.15	2180	-48.49	20240124	908	23.68	20240805	2180	-48.49	20240124	790	42.15	20231024	0.71	N	148780	500	157 억	335410	N	N	N	N
26	20240827	160838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1102	37	2	3.47	111160789	102816	183.31	1065	1102	1050	1384	746	1065	1081.09	1.03	12125	1093	1078	1065	1050	1037	1072	1044	157	319	500	630	1	1	31445725	347	47.91	2.81	12	0.33	23.00	392.00	2180	20240124	-49.45	790	20231024	39.49	2180	-49.45	20240124	908	21.37	20240805	2180	-49.45	20240124	790	39.49	20231024	0.71	N	148780	500	157 억	323242	N	N	N	N
27	20240827	150843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1088	23	2	2.16	86407783	80223	143.03	1065	1093	1050	1384	746	1065	1077.09	1.03	5089	1093	1078	1065	1050	1037	1072	1044	157	319	500	630	1	1	31445725	342	47.30	2.78	12	0.26	23.00	392.00	2180	20240124	-50.09	790	20231024	37.72	2180	-50.09	20240124	908	19.82	20240805	2180	-50.09	20240124	790	37.72	20231024	0.71	N	148780	500	157 억	323242	N	N	N	N
28	20240827	140845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1090	25	2	2.35	66600707	62015	110.56	1065	1093	1050	1384	746	1065	1073.95	1.03	-6476	1093	1078	1065	1050	1037	1072	1044	157	319	500	630	1	1	31445725	343	47.39	2.78	12	0.20	23.00	392.00	2180	20240124	-50.00	790	20231024	37.97	2180	-50.00	20240124	908	20.04	20240805	2180	-50.00	20240124	790	37.97	20231024	0.71	N	148780	500	157 억	323242	N	N	N	N
29	20240827	130847	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1085	20	2	1.88	58307287	54382	96.95	1065	1088	1050	1384	746	1065	1072.18	1.03	-9934	1093	1078	1065	1050	1037	1072	1044	157	319	500	630	1	1	31445725	341	47.17	2.77	12	0.17	23.00	392.00	2180	20240124	-50.23	790	20231024	37.34	2180	-50.23	20240124	908	19.49	20240805	2180	-50.23	20240124	790	37.34	20231024	0.71	N	148780	500	157 억	323242	N	N	N	N
30	20240827	120849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1080	15	2	1.41	42606243	39805	70.97	1065	1088	1050	1384	746	1065	1070.37	1.03	-10982	1093	1078	1065	1050	1037	1072	1044	157	319	500	630	1	1	31445725	340	46.96	2.76	12	0.13	23.00	392.00	2180	20240124	-50.46	790	20231024	36.71	2180	-50.46	20240124	908	18.94	20240805	2180	-50.46	20240124	790	36.71	20231024	0.71	N	148780	500	157 억	323242	N	N	N	N
31	20240827	110845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1078	13	2	1.22	30151657	28239	50.35	1065	1088	1050	1384	746	1065	1067.73	1.03	-8987	1093	1078	1065	1050	1037	1072	1044	157	319	500	630	1	1	31445725	339	46.87	2.75	12	0.09	23.00	392.00	2180	20240124	-50.55	790	20231024	36.46	2180	-50.55	20240124	908	18.72	20240805	2180	-50.55	20240124	790	36.46	20231024	0.71	N	148780	500	157 억	323242	N	N	N	N
32	20240827	100845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1075	10	2	0.94	23571914	22116	39.43	1065	1088	1050	1384	746	1065	1065.83	1.03	-7883	1093	1078	1065	1050	1037	1072	1044	157	319	500	630	1	1	31445725	338	46.74	2.74	12	0.07	23.00	392.00	2180	20240124	-50.69	790	20231024	36.08	2180	-50.69	20240124	908	18.39	20240805	2180	-50.69	20240124	790	36.08	20231024	0.71	N	148780	500	157 억	323242	N	N	N	N
33	20240827	090844	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1059	-6	5	-0.56	1311373	1232	2.20	1065	1088	1059	1384	746	1065	1064.43	1.03	-726	1093	1078	1065	1050	1037	1072	1044	157	319	500	630	1	1	31445725	333	46.04	2.70	12	0.00	23.00	392.00	2180	20240124	-51.42	790	20231024	34.05	2180	-51.42	20240124	908	16.63	20240805	2180	-51.42	20240124	790	34.05	20231024	0.71	N	148780	500	157 억	323242	N	N	N	N
34	20240826	160831	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1065	-5	5	-0.47	59494537	56064	107.03	1070	1080	1052	1391	749	1070	1061.19	1.06	-9719	1093	1081	1073	1061	1053	1077	1057	157	321	500	640	1	1	31445725	335	46.30	2.72	12	0.18	23.00	392.00	2180	20240124	-51.15	790	20231024	34.81	2180	-51.15	20240124	908	17.29	20240805	2180	-51.15	20240124	790	34.81	20231024	0.71	N	148780	500	157 억	332955	N	N	N	N
35	20240826	150838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1056	-14	5	-1.31	52660800	49599	94.69	1070	1080	1052	1391	749	1070	1061.73	1.06	-9464	1093	1081	1073	1061	1053	1077	1057	157	321	500	640	1	1	31445725	332	45.91	2.69	12	0.16	23.00	392.00	2180	20240124	-51.56	790	20231024	33.67	2180	-51.56	20240124	908	16.30	20240805	2180	-51.56	20240124	790	33.67	20231024	0.71	N	148780	500	157 억	332955	N	N	N	N
36	20240826	140841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1056	-14	5	-1.31	49280229	46399	88.58	1070	1080	1052	1391	749	1070	1062.10	1.06	-9020	1093	1081	1073	1061	1053	1077	1057	157	321	500	640	1	1	31445725	332	45.91	2.69	12	0.15	23.00	392.00	2180	20240124	-51.56	790	20231024	33.67	2180	-51.56	20240124	908	16.30	20240805	2180	-51.56	20240124	790	33.67	20231024	0.71	N	148780	500	157 억	332955	N	N	N	N
37	20240826	130843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1055	-15	5	-1.40	46964460	44203	84.39	1070	1080	1053	1391	749	1070	1062.47	1.06	-8267	1093	1081	1073	1061	1053	1077	1057	157	321	500	640	1	1	31445725	332	45.87	2.69	12	0.14	23.00	392.00	2180	20240124	-51.61	790	20231024	33.54	2180	-51.61	20240124	908	16.19	20240805	2180	-51.61	20240124	790	33.54	20231024	0.71	N	148780	500	157 억	332955	N	N	N	N
38	20240826	120836	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1061	-9	5	-0.84	38500693	36183	69.08	1070	1080	1053	1391	749	1070	1064.05	1.06	-8937	1093	1081	1073	1061	1053	1077	1057	157	321	500	640	1	1	31445725	334	46.13	2.71	12	0.12	23.00	392.00	2180	20240124	-51.33	790	20231024	34.30	2180	-51.33	20240124	908	16.85	20240805	2180	-51.33	20240124	790	34.30	20231024	0.71	N	148780	500	157 억	332955	N	N	N	N
39	20240826	110841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1055	-15	5	-1.40	35186397	33055	63.11	1070	1080	1055	1391	749	1070	1064.48	1.06	-9175	1093	1081	1073	1061	1053	1077	1057	157	321	500	640	1	1	31445725	332	45.87	2.69	12	0.11	23.00	392.00	2180	20240124	-51.61	790	20231024	33.54	2180	-51.61	20240124	908	16.19	20240805	2180	-51.61	20240124	790	33.54	20231024	0.71	N	148780	500	157 억	332955	N	N	N	N
40	20240826	100841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1062	-8	5	-0.75	22718265	21278	40.62	1070	1080	1060	1391	749	1070	1067.69	1.06	-6920	1093	1081	1073	1061	1053	1077	1057	157	321	500	640	1	1	31445725	334	46.17	2.71	12	0.07	23.00	392.00	2180	20240124	-51.28	790	20231024	34.43	2180	-51.28	20240124	908	16.96	20240805	2180	-51.28	20240124	790	34.43	20231024	0.71	N	148780	500	157 억	332955	N	N	N	N
41	20240826	090838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1073	3	2	0.28	4603849	4308	8.22	1070	1073	1060	1391	749	1070	1068.67	1.06	-15	1093	1081	1073	1061	1053	1077	1057	157	321	500	640	1	1	31445725	337	46.65	2.74	12	0.01	23.00	392.00	2180	20240124	-50.78	790	20231024	35.82	2180	-50.78	20240124	908	18.17	20240805	2180	-50.78	20240124	790	35.82	20231024	0.71	N	148780	500	157 억	332955	N	N	N	N
42	20240823	160833	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1070	-19	5	-1.74	55658391	51995	37.22	1085	1085	1065	1415	763	1089	1070.46	1.08	-5067	1137	1113	1095	1071	1053	1104	1062	157	326	500	650	1	1	31445725	336	46.52	2.73	12	0.17	23.00	392.00	2180	20240124	-50.92	790	20231024	35.44	2180	-50.92	20240124	908	17.84	20240805	2180	-50.92	20240124	790	35.44	20231024	0.71	N	148780	500	157 억	338208	N	N	N	N
43	20240823	150840	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1070	-19	5	-1.74	52972241	49484	35.42	1085	1085	1065	1415	763	1089	1070.49	1.08	-4535	1137	1113	1095	1071	1053	1104	1062	157	326	500	650	1	1	31445725	336	46.52	2.73	12	0.16	23.00	392.00	2180	20240124	-50.92	790	20231024	35.44	2180	-50.92	20240124	908	17.84	20240805	2180	-50.92	20240124	790	35.44	20231024	0.71	N	148780	500	157 억	338208	N	N	N	N
44	20240823	140839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1071	-18	5	-1.65	50462738	47131	33.74	1085	1085	1065	1415	763	1089	1070.69	1.08	-3753	1137	1113	1095	1071	1053	1104	1062	157	326	500	650	1	1	31445725	337	46.57	2.73	12	0.15	23.00	392.00	2180	20240124	-50.87	790	20231024	35.57	2180	-50.87	20240124	908	17.95	20240805	2180	-50.87	20240124	790	35.57	20231024	0.71	N	148780	500	157 억	338208	N	N	N	N
45	20240823	130839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1074	-15	5	-1.38	41780549	38986	27.91	1085	1085	1065	1415	763	1089	1071.68	1.08	-3920	1137	1113	1095	1071	1053	1104	1062	157	326	500	650	1	1	31445725	338	46.70	2.74	12	0.12	23.00	392.00	2180	20240124	-50.73	790	20231024	35.95	2180	-50.73	20240124	908	18.28	20240805	2180	-50.73	20240124	790	35.95	20231024	0.71	N	148780	500	157 억	338208	N	N	N	N
46	20240823	120837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1075	-14	5	-1.29	32548708	30348	21.72	1085	1085	1065	1415	763	1089	1072.51	1.08	-4069	1137	1113	1095	1071	1053	1104	1062	157	326	500	650	1	1	31445725	338	46.74	2.74	12	0.10	23.00	392.00	2180	20240124	-50.69	790	20231024	36.08	2180	-50.69	20240124	908	18.39	20240805	2180	-50.69	20240124	790	36.08	20231024	0.71	N	148780	500	157 억	338208	N	N	N	N
47	20240823	110836	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1070	-19	5	-1.74	29967644	27933	19.99	1085	1085	1065	1415	763	1089	1072.83	1.08	-4018	1137	1113	1095	1071	1053	1104	1062	157	326	500	650	1	1	31445725	336	46.52	2.73	12	0.09	23.00	392.00	2180	20240124	-50.92	790	20231024	35.44	2180	-50.92	20240124	908	17.84	20240805	2180	-50.92	20240124	790	35.44	20231024	0.71	N	148780	500	157 억	338208	N	N	N	N
48	20240823	100837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1070	-19	5	-1.74	13745183	12796	9.16	1085	1085	1065	1415	763	1089	1074.16	1.08	-3686	1137	1113	1095	1071	1053	1104	1062	157	326	500	650	1	1	31445725	336	46.52	2.73	12	0.04	23.00	392.00	2180	20240124	-50.92	790	20231024	35.44	2180	-50.92	20240124	908	17.84	20240805	2180	-50.92	20240124	790	35.44	20231024	0.71	N	148780	500	157 억	338208	N	N	N	N
49	20240823	090838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1084	-5	5	-0.46	1689450	1559	1.12	1085	1085	1079	1415	763	1089	1083.63	1.08	-16	1137	1113	1095	1071	1053	1104	1062	157	326	500	650	1	1	31445725	341	47.13	2.77	12	0.00	23.00	392.00	2180	20240124	-50.28	790	20231024	37.22	2180	-50.28	20240124	908	19.38	20240805	2180	-50.28	20240124	790	37.22	20231024	0.71	N	148780	500	157 억	338208	N	N	N	N
50	20240822	160832	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1089	-10	5	-0.91	152209691	139691	117.19	1098	1119	1077	1428	770	1099	1089.61	1.05	9753	1171	1135	1098	1062	1025	1116	1043	157	329	500	650	1	1	31445725	342	47.35	2.78	12	0.44	23.00	392.00	2180	20240124	-50.05	790	20231024	37.85	2180	-50.05	20240124	908	19.93	20240805	2180	-50.05	20240124	790	37.85	20231024	0.73	N	148780	500	157 억	329170	N	N	N	N
51	20240822	150839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1096	-3	5	-0.27	122345325	112142	94.08	1098	1119	1077	1428	770	1099	1090.98	1.05	-5703	1171	1135	1098	1062	1025	1116	1043	157	329	500	650	1	1	31445725	345	47.65	2.80	12	0.36	23.00	392.00	2180	20240124	-49.72	790	20231024	38.73	2180	-49.72	20240124	908	20.70	20240805	2180	-49.72	20240124	790	38.73	20231024	0.73	N	148780	500	157 억	329170	N	N	N	N
52	20240822	140840	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1083	-16	5	-1.46	105504331	96585	81.03	1098	1119	1077	1428	770	1099	1092.34	1.05	-6111	1171	1135	1098	1062	1025	1116	1043	157	329	500	650	1	1	31445725	341	47.09	2.76	12	0.31	23.00	392.00	2180	20240124	-50.32	790	20231024	37.09	2180	-50.32	20240124	908	19.27	20240805	2180	-50.32	20240124	790	37.09	20231024	0.73	N	148780	500	157 억	329170	N	N	N	N
53	20240822	130840	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1081	-18	5	-1.64	97831675	89467	75.06	1098	1119	1078	1428	770	1099	1093.49	1.05	-9919	1171	1135	1098	1062	1025	1116	1043	157	329	500	650	1	1	31445725	340	47.00	2.76	12	0.28	23.00	392.00	2180	20240124	-50.41	790	20231024	36.84	2180	-50.41	20240124	908	19.05	20240805	2180	-50.41	20240124	790	36.84	20231024	0.73	N	148780	500	157 억	329170	N	N	N	N
54	20240822	120843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1095	-4	5	-0.36	83137939	75973	63.74	1098	1119	1080	1428	770	1099	1094.31	1.05	-8918	1171	1135	1098	1062	1025	1116	1043	157	329	500	650	1	1	31445725	344	47.61	2.79	12	0.24	23.00	392.00	2180	20240124	-49.77	790	20231024	38.61	2180	-49.77	20240124	908	20.59	20240805	2180	-49.77	20240124	790	38.61	20231024	0.73	N	148780	500	157 억	329170	N	N	N	N
55	20240822	110835	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1090	-9	5	-0.82	75265015	68754	57.68	1098	1119	1080	1428	770	1099	1094.70	1.05	-5887	1171	1135	1098	1062	1025	1116	1043	157	329	500	650	1	1	31445725	343	47.39	2.78	12	0.22	23.00	392.00	2180	20240124	-50.00	790	20231024	37.97	2180	-50.00	20240124	908	20.04	20240805	2180	-50.00	20240124	790	37.97	20231024	0.73	N	148780	500	157 억	329170	N	N	N	N
56	20240822	100835	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1096	-3	5	-0.27	37674891	34614	29.04	1098	1119	1080	1428	770	1099	1088.41	1.05	8216	1171	1135	1098	1062	1025	1116	1043	157	329	500	650	1	1	31445725	345	47.65	2.80	12	0.11	23.00	392.00	2180	20240124	-49.72	790	20231024	38.73	2180	-49.72	20240124	908	20.70	20240805	2180	-49.72	20240124	790	38.73	20231024	0.73	N	148780	500	157 억	329170	N	N	N	N
57	20240822	090836	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1110	11	2	1.00	19559307	18049	15.14	1098	1119	1080	1428	770	1099	1083.64	1.05	14421	1171	1135	1098	1062	1025	1116	1043	157	329	500	650	1	1	31445725	349	48.26	2.83	12	0.06	23.00	392.00	2180	20240124	-49.08	790	20231024	40.51	2180	-49.08	20240124	908	22.25	20240805	2180	-49.08	20240124	790	40.51	20231024	0.73	N	148780	500	157 억	329170	N	N	N	N
58	20240821	160830	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1099	-14	5	-1.26	130159851	119195	14.68	1114	1134	1061	1446	780	1113	1091.86	1.11	-19050	1320	1216	1120	1016	920	1268	1068	157	333	500	660	1	1	31445725	346	47.78	2.80	12	0.38	23.00	392.00	2180	20240124	-49.59	790	20231024	39.11	2180	-49.59	20240124	908	21.04	20240805	2180	-49.59	20240124	790	39.11	20231024	0.72	N	148780	500	157 억	348022	N	N	N	N
59	20240821	150841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1094	-19	5	-1.71	118161913	108214	13.33	1114	1134	1061	1446	780	1113	1091.92	1.11	-18396	1320	1216	1120	1016	920	1268	1068	157	333	500	660	1	1	31445725	344	47.57	2.79	12	0.34	23.00	392.00	2180	20240124	-49.82	790	20231024	38.48	2180	-49.82	20240124	908	20.48	20240805	2180	-49.82	20240124	790	38.48	20231024	0.72	N	148780	500	157 억	348022	N	N	N	N
60	20240821	140836	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1093	-20	5	-1.80	102370309	93690	11.54	1114	1134	1061	1446	780	1113	1092.64	1.11	-19413	1320	1216	1120	1016	920	1268	1068	157	333	500	660	1	1	31445725	344	47.52	2.79	12	0.30	23.00	392.00	2180	20240124	-49.86	790	20231024	38.35	2180	-49.86	20240124	908	20.37	20240805	2180	-49.86	20240124	790	38.35	20231024	0.72	N	148780	500	157 억	348022	N	N	N	N
61	20240821	130844	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1109	-4	5	-0.36	96760199	88568	10.91	1114	1134	1061	1446	780	1113	1092.48	1.11	-16634	1320	1216	1120	1016	920	1268	1068	157	333	500	660	1	1	31445725	349	48.22	2.83	12	0.28	23.00	392.00	2180	20240124	-49.13	790	20231024	40.38	2180	-49.13	20240124	908	22.14	20240805	2180	-49.13	20240124	790	40.38	20231024	0.72	N	148780	500	157 억	348022	N	N	N	N
62	20240821	120842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1089	-24	5	-2.16	82968939	76024	9.36	1114	1134	1061	1446	780	1113	1091.33	1.11	-15362	1320	1216	1120	1016	920	1268	1068	157	333	500	660	1	1	31445725	342	47.35	2.78	12	0.24	23.00	392.00	2180	20240124	-50.05	790	20231024	37.85	2180	-50.05	20240124	908	19.93	20240805	2180	-50.05	20240124	790	37.85	20231024	0.72	N	148780	500	157 억	348022	N	N	N	N
63	20240821	110839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1085	-28	5	-2.52	80888110	74107	9.13	1114	1134	1061	1446	780	1113	1091.49	1.11	-15091	1320	1216	1120	1016	920	1268	1068	157	333	500	660	1	1	31445725	341	47.17	2.77	12	0.24	23.00	392.00	2180	20240124	-50.23	790	20231024	37.34	2180	-50.23	20240124	908	19.49	20240805	2180	-50.23	20240124	790	37.34	20231024	0.72	N	148780	500	157 억	348022	N	N	N	N
64	20240821	100844	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1089	-24	5	-2.16	49652950	45131	5.56	1114	1134	1061	1446	780	1113	1100.18	1.11	-13344	1320	1216	1120	1016	920	1268	1068	157	333	500	660	1	1	31445725	342	47.35	2.78	12	0.14	23.00	392.00	2180	20240124	-50.05	790	20231024	37.85	2180	-50.05	20240124	908	19.93	20240805	2180	-50.05	20240124	790	37.85	20231024	0.72	N	148780	500	157 억	348022	N	N	N	N
65	20240821	090834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1113	0	3	0.00	16026118	14391	1.77	1114	1134	1107	1446	780	1113	1113.62	1.11	-7210	1320	1216	1120	1016	920	1268	1068	157	333	500	660	1	1	31445725	350	48.39	2.84	12	0.05	23.00	392.00	2180	20240124	-48.94	790	20231024	40.89	2180	-48.94	20240124	908	22.58	20240805	2180	-48.94	20240124	790	40.89	20231024	0.72	N	148780	500	157 억	348022	N	N	N	N
66	20240820	160824	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1113	57	2	5.40	927765332	810207	1051.02	1047	1224	1024	1372	740	1056	1145.13	0.94	53637	1122	1088	1065	1031	1008	1077	1020	157	316	500	630	1	1	31445725	350	48.39	2.84	12	2.58	23.00	392.00	2180	20240124	-48.94	790	20231024	40.89	2180	-48.94	20240124	908	22.58	20240805	2180	-48.94	20240124	790	40.89	20231024	0.72	N	148780	500	157 억	295699	N	N	N	N
67	20240820	150837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1112	56	2	5.30	915703342	799359	1036.94	1047	1224	1024	1372	740	1056	1145.55	0.94	53876	1122	1088	1065	1031	1008	1077	1020	157	316	500	630	1	1	31445725	350	48.35	2.84	12	2.54	23.00	392.00	2180	20240124	-48.99	790	20231024	40.76	2180	-48.99	20240124	908	22.47	20240805	2180	-48.99	20240124	790	40.76	20231024	0.72	N	148780	500	157 억	295699	N	N	N	N
68	20240820	140833	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1120	64	2	6.06	877680313	765095	992.50	1047	1224	1024	1372	740	1056	1147.15	0.94	43643	1122	1088	1065	1031	1008	1077	1020	157	316	500	630	1	1	31445725	352	48.70	2.86	12	2.43	23.00	392.00	2180	20240124	-48.62	790	20231024	41.77	2180	-48.62	20240124	908	23.35	20240805	2180	-48.62	20240124	790	41.77	20231024	0.72	N	148780	500	157 억	295699	N	N	N	N
69	20240820	130835	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1133	77	2	7.29	799524876	693975	900.24	1047	1224	1024	1372	740	1056	1152.10	0.94	7576	1122	1088	1065	1031	1008	1077	1020	157	316	500	630	1	1	31445725	356	49.26	2.89	12	2.21	23.00	392.00	2180	20240124	-48.03	790	20231024	43.42	2180	-48.03	20240124	908	24.78	20240805	2180	-48.03	20240124	790	43.42	20231024	0.72	N	148780	500	157 억	295699	N	N	N	N
70	20240820	120831	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1116	60	2	5.68	178403703	163337	211.88	1047	1130	1024	1372	740	1056	1092.25	0.94	39745	1122	1088	1065	1031	1008	1077	1020	157	316	500	630	1	1	31445725	351	48.52	2.85	12	0.52	23.00	392.00	2180	20240124	-48.81	790	20231024	41.27	2180	-48.81	20240124	908	22.91	20240805	2180	-48.81	20240124	790	41.27	20231024	0.72	N	148780	500	157 억	295699	N	N	N	N
71	20240820	110828	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1093	37	2	3.50	155678746	142808	185.25	1047	1130	1024	1372	740	1056	1090.13	0.94	30761	1122	1088	1065	1031	1008	1077	1020	157	316	500	630	1	1	31445725	344	47.52	2.79	12	0.45	23.00	392.00	2180	20240124	-49.86	790	20231024	38.35	2180	-49.86	20240124	908	20.37	20240805	2180	-49.86	20240124	790	38.35	20231024	0.72	N	148780	500	157 억	295699	N	N	N	N
72	20240820	100827	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1100	44	2	4.17	91074114	84677	109.84	1047	1100	1024	1372	740	1056	1075.55	0.94	22125	1122	1088	1065	1031	1008	1077	1020	157	316	500	630	1	1	31445725	346	47.83	2.81	12	0.27	23.00	392.00	2180	20240124	-49.54	790	20231024	39.24	2180	-49.54	20240124	908	21.15	20240805	2180	-49.54	20240124	790	39.24	20231024	0.72	N	148780	500	157 억	295699	N	N	N	N
73	20240820	090829	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1070	14	2	1.33	1374447	1305	1.69	1047	1070	1047	1372	740	1056	1053.19	0.94	481	1122	1088	1065	1031	1008	1077	1020	157	316	500	630	1	1	31445725	336	46.52	2.73	12	0.00	23.00	392.00	2180	20240124	-50.92	790	20231024	35.44	2180	-50.92	20240124	908	17.84	20240805	2180	-50.92	20240124	790	35.44	20231024	0.72	N	148780	500	157 억	295699	N	N	N	N
74	20240819	160820	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1056	-24	5	-2.22	81134885	77087	100.16	1099	1099	1042	1404	756	1080	1052.51	0.93	1940	1134	1107	1080	1053	1026	1093	1039	157	324	500	640	1	1	31445725	332	45.91	2.69	12	0.25	23.00	392.00	2180	20240124	-51.56	790	20231024	33.67	2180	-51.56	20240124	908	16.30	20240805	2180	-51.56	20240124	790	33.67	20231024	0.72	N	148780	500	157 억	293759	N	N	N	N
75	20240819	150826	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1052	-28	5	-2.59	77100658	73243	95.16	1099	1099	1042	1404	756	1080	1052.67	0.93	2150	1134	1107	1080	1053	1026	1093	1039	157	324	500	640	1	1	31445725	331	45.74	2.68	12	0.23	23.00	392.00	2180	20240124	-51.74	790	20231024	33.16	2180	-51.74	20240124	908	15.86	20240805	2180	-51.74	20240124	790	33.16	20231024	0.72	N	148780	500	157 억	293759	N	N	N	N
76	20240819	140828	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1049	-31	5	-2.87	55494425	52579	68.32	1099	1099	1047	1404	756	1080	1055.45	0.93	4989	1134	1107	1080	1053	1026	1093	1039	157	324	500	640	1	1	31445725	330	45.61	2.68	12	0.17	23.00	392.00	2180	20240124	-51.88	790	20231024	32.78	2180	-51.88	20240124	908	15.53	20240805	2180	-51.88	20240124	790	32.78	20231024	0.72	N	148780	500	157 억	293759	N	N	N	N
77	20240819	130824	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1052	-28	5	-2.59	46717511	44219	57.45	1099	1099	1050	1404	756	1080	1056.50	0.93	6769	1134	1107	1080	1053	1026	1093	1039	157	324	500	640	1	1	31445725	331	45.74	2.68	12	0.14	23.00	392.00	2180	20240124	-51.74	790	20231024	33.16	2180	-51.74	20240124	908	15.86	20240805	2180	-51.74	20240124	790	33.16	20231024	0.72	N	148780	500	157 억	293759	N	N	N	N
78	20240819	120823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1058	-22	5	-2.04	40287859	38106	49.51	1099	1099	1051	1404	756	1080	1057.26	0.93	5882	1134	1107	1080	1053	1026	1093	1039	157	324	500	640	1	1	31445725	333	46.00	2.70	12	0.12	23.00	392.00	2180	20240124	-51.47	790	20231024	33.92	2180	-51.47	20240124	908	16.52	20240805	2180	-51.47	20240124	790	33.92	20231024	0.72	N	148780	500	157 억	293759	N	N	N	N
79	20240819	110825	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1053	-27	5	-2.50	33110524	31285	40.65	1099	1099	1051	1404	756	1080	1058.35	0.93	4934	1134	1107	1080	1053	1026	1093	1039	157	324	500	640	1	1	31445725	331	45.78	2.69	12	0.10	23.00	392.00	2180	20240124	-51.70	790	20231024	33.29	2180	-51.70	20240124	908	15.97	20240805	2180	-51.70	20240124	790	33.29	20231024	0.72	N	148780	500	157 억	293759	N	N	N	N
80	20240819	100826	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1052	-28	5	-2.59	19853372	18708	24.31	1099	1099	1051	1404	756	1080	1061.22	0.93	-1593	1134	1107	1080	1053	1026	1093	1039	157	324	500	640	1	1	31445725	331	45.74	2.68	12	0.06	23.00	392.00	2180	20240124	-51.74	790	20231024	33.16	2180	-51.74	20240124	908	15.86	20240805	2180	-51.74	20240124	790	33.16	20231024	0.72	N	148780	500	157 억	293759	N	N	N	N
81	20240819	090826	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1062	-18	5	-1.67	2400913	2226	2.89	1099	1099	1060	1404	756	1080	1078.58	0.93	-1410	1134	1107	1080	1053	1026	1093	1039	157	324	500	640	1	1	31445725	334	46.17	2.71	12	0.01	23.00	392.00	2180	20240124	-51.28	790	20231024	34.43	2180	-51.28	20240124	908	16.96	20240805	2180	-51.28	20240124	790	34.43	20231024	0.72	N	148780	500	157 억	293759	N	N	N	N
82	20240816	160818	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1080	-11	5	-1.01	83075683	76955	118.91	1085	1107	1053	1418	764	1091	1079.54	1.00	-20873	1148	1119	1100	1071	1052	1110	1062	157	327	500	650	1	1	31445725	340	46.96	2.76	12	0.24	23.00	392.00	2180	20240124	-50.46	790	20231024	36.71	2180	-50.46	20240124	908	18.94	20240805	2180	-50.46	20240124	790	36.71	20231024	0.72	N	148780	500	157 억	314462	N	N	N	N
83	20240816	150820	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1077	-14	5	-1.28	78137721	72350	111.79	1085	1107	1053	1418	764	1091	1080.00	1.00	-20192	1148	1119	1100	1071	1052	1110	1062	157	327	500	650	1	1	31445725	339	46.83	2.75	12	0.23	23.00	392.00	2180	20240124	-50.60	790	20231024	36.33	2180	-50.60	20240124	908	18.61	20240805	2180	-50.60	20240124	790	36.33	20231024	0.72	N	148780	500	157 억	314462	N	N	N	N
84	20240816	140824	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1071	-20	5	-1.83	62661095	57903	89.47	1085	1107	1053	1418	764	1091	1082.17	1.00	-19325	1148	1119	1100	1071	1052	1110	1062	157	327	500	650	1	1	31445725	337	46.57	2.73	12	0.18	23.00	392.00	2180	20240124	-50.87	790	20231024	35.57	2180	-50.87	20240124	908	17.95	20240805	2180	-50.87	20240124	790	35.57	20231024	0.72	N	148780	500	157 억	314462	N	N	N	N
85	20240816	130826	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1071	-20	5	-1.83	54626063	50408	77.89	1085	1107	1053	1418	764	1091	1083.68	1.00	-19280	1148	1119	1100	1071	1052	1110	1062	157	327	500	650	1	1	31445725	337	46.57	2.73	12	0.16	23.00	392.00	2180	20240124	-50.87	790	20231024	35.57	2180	-50.87	20240124	908	17.95	20240805	2180	-50.87	20240124	790	35.57	20231024	0.72	N	148780	500	157 억	314462	N	N	N	N
86	20240816	120820	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1076	-15	5	-1.37	44584241	41001	63.35	1085	1107	1074	1418	764	1091	1087.39	1.00	-17098	1148	1119	1100	1071	1052	1110	1062	157	327	500	650	1	1	31445725	338	46.78	2.74	12	0.13	23.00	392.00	2180	20240124	-50.64	790	20231024	36.20	2180	-50.64	20240124	908	18.50	20240805	2180	-50.64	20240124	790	36.20	20231024	0.72	N	148780	500	157 억	314462	N	N	N	N
87	20240816	110824	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1084	-7	5	-0.64	37268651	34202	52.85	1085	1107	1077	1418	764	1091	1089.66	1.00	-14499	1148	1119	1100	1071	1052	1110	1062	157	327	500	650	1	1	31445725	341	47.13	2.77	12	0.11	23.00	392.00	2180	20240124	-50.28	790	20231024	37.22	2180	-50.28	20240124	908	19.38	20240805	2180	-50.28	20240124	790	37.22	20231024	0.72	N	148780	500	157 억	314462	N	N	N	N
88	20240816	100821	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1092	1	2	0.09	23200705	21223	32.79	1085	1107	1085	1418	764	1091	1093.19	1.00	-7390	1148	1119	1100	1071	1052	1110	1062	157	327	500	650	1	1	31445725	343	47.48	2.79	12	0.07	23.00	392.00	2180	20240124	-49.91	790	20231024	38.23	2180	-49.91	20240124	908	20.26	20240805	2180	-49.91	20240124	790	38.23	20231024	0.72	N	148780	500	157 억	314462	N	N	N	N
89	20240816	090821	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1100	9	2	0.82	11456634	10507	16.23	1085	1107	1085	1418	764	1091	1090.38	1.00	-1683	1148	1119	1100	1071	1052	1110	1062	157	327	500	650	1	1	31445725	346	47.83	2.81	12	0.03	23.00	392.00	2180	20240124	-49.54	790	20231024	39.24	2180	-49.54	20240124	908	21.15	20240805	2180	-49.54	20240124	790	39.24	20231024	0.72	N	148780	500	157 억	314462	N	N	N	N
90	20240814	160822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1091	-21	5	-1.89	70712246	64677	115.89	1112	1129	1081	1445	779	1112	1093.31	1.06	-19750	1174	1143	1108	1077	1042	1158	1092	157	333	500	660	1	1	31445725	343	47.43	2.78	12	0.21	23.00	392.00	2180	20240124	-49.95	790	20231024	38.10	2180	-49.95	20240124	908	20.15	20240805	2180	-49.95	20240124	790	38.10	20231024	0.72	N	148780	500	157 억	334088	N	N	N	N
91	20240814	150824	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1081	-31	5	-2.79	68320354	62479	111.95	1112	1129	1081	1445	779	1112	1093.49	1.06	-18806	1174	1143	1108	1077	1042	1158	1092	157	333	500	660	1	1	31445725	340	47.00	2.76	12	0.20	23.00	392.00	2180	20240124	-50.41	790	20231024	36.84	2180	-50.41	20240124	908	19.05	20240805	2180	-50.41	20240124	790	36.84	20231024	0.72	N	148780	500	157 억	334088	N	N	N	N
92	20240814	140828	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1094	-18	5	-1.62	54976948	50195	89.94	1112	1129	1087	1445	779	1112	1095.27	1.06	-14898	1174	1143	1108	1077	1042	1158	1092	157	333	500	660	1	1	31445725	344	47.57	2.79	12	0.16	23.00	392.00	2180	20240124	-49.82	790	20231024	38.48	2180	-49.82	20240124	908	20.48	20240805	2180	-49.82	20240124	790	38.48	20231024	0.72	N	148780	500	157 억	334088	N	N	N	N
93	20240814	130825	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1094	-18	5	-1.62	43199154	39386	70.57	1112	1129	1087	1445	779	1112	1096.81	1.06	-11980	1174	1143	1108	1077	1042	1158	1092	157	333	500	660	1	1	31445725	344	47.57	2.79	12	0.13	23.00	392.00	2180	20240124	-49.82	790	20231024	38.48	2180	-49.82	20240124	908	20.48	20240805	2180	-49.82	20240124	790	38.48	20231024	0.72	N	148780	500	157 억	334088	N	N	N	N
94	20240814	120819	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1096	-16	5	-1.44	41422167	37758	67.65	1112	1129	1087	1445	779	1112	1097.04	1.06	-11784	1174	1143	1108	1077	1042	1158	1092	157	333	500	660	1	1	31445725	345	47.65	2.80	12	0.12	23.00	392.00	2180	20240124	-49.72	790	20231024	38.73	2180	-49.72	20240124	908	20.70	20240805	2180	-49.72	20240124	790	38.73	20231024	0.72	N	148780	500	157 억	334088	N	N	N	N
95	20240814	110816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1093	-19	5	-1.71	33297459	30324	54.33	1112	1129	1087	1445	779	1112	1098.06	1.06	-9386	1174	1143	1108	1077	1042	1158	1092	157	333	500	660	1	1	31445725	344	47.52	2.79	12	0.10	23.00	392.00	2180	20240124	-49.86	790	20231024	38.35	2180	-49.86	20240124	908	20.37	20240805	2180	-49.86	20240124	790	38.35	20231024	0.72	N	148780	500	157 억	334088	N	N	N	N
96	20240814	100816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1101	-11	5	-0.99	12804713	11574	20.74	1112	1129	1097	1445	779	1112	1106.33	1.06	-3085	1174	1143	1108	1077	1042	1158	1092	157	333	500	660	1	1	31445725	346	47.87	2.81	12	0.04	23.00	392.00	2180	20240124	-49.50	790	20231024	39.37	2180	-49.50	20240124	908	21.26	20240805	2180	-49.50	20240124	790	39.37	20231024	0.72	N	148780	500	157 억	334088	N	N	N	N
97	20240814	090848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1111	-1	5	-0.09	3156808	2837	5.08	1112	1129	1111	1445	779	1112	1112.73	1.06	-969	1174	1143	1108	1077	1042	1158	1092	157	333	500	660	1	1	31445725	349	48.30	2.83	12	0.01	23.00	392.00	2180	20240124	-49.04	790	20231024	40.63	2180	-49.04	20240124	908	22.36	20240805	2180	-49.04	20240124	790	40.63	20231024	0.72	N	148780	500	157 억	334088	N	N	N	N
98	20240813	160808	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1112	-1	5	-0.09	59616303	54808	47.92	1110	1139	1073	1446	780	1113	1087.73	1.15	-25378	1161	1136	1091	1066	1021	1149	1079	157	333	500	660	1	1	31445725	350	48.35	2.84	12	0.17	23.00	392.00	2180	20240124	-48.99	790	20231024	40.76	2180	-48.99	20240124	908	22.47	20240805	2180	-48.99	20240124	790	40.76	20231024	0.73	N	148780	500	157 억	361266	N	N	N	N
99	20240813	150815	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1090	-23	5	-2.07	50462031	46487	40.65	1110	1139	1073	1446	780	1113	1085.51	1.15	-20497	1161	1136	1091	1066	1021	1149	1079	157	333	500	660	1	1	31445725	343	47.39	2.78	12	0.15	23.00	392.00	2180	20240124	-50.00	790	20231024	37.97	2180	-50.00	20240124	908	20.04	20240805	2180	-50.00	20240124	790	37.97	20231024	0.73	N	148780	500	157 억	361266	N	N	N	N
100	20240813	140814	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1074	-39	5	-3.50	47340258	43599	38.12	1110	1139	1073	1446	780	1113	1085.81	1.15	-19088	1161	1136	1091	1066	1021	1149	1079	157	333	500	660	1	1	31445725	338	46.70	2.74	12	0.14	23.00	392.00	2180	20240124	-50.73	790	20231024	35.95	2180	-50.73	20240124	908	18.28	20240805	2180	-50.73	20240124	790	35.95	20231024	0.73	N	148780	500	157 억	361266	N	N	N	N
101	20240813	130815	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1078	-35	5	-3.14	38699380	35557	31.09	1110	1139	1075	1446	780	1113	1088.38	1.15	-16612	1161	1136	1091	1066	1021	1149	1079	157	333	500	660	1	1	31445725	339	46.87	2.75	12	0.11	23.00	392.00	2180	20240124	-50.55	790	20231024	36.46	2180	-50.55	20240124	908	18.72	20240805	2180	-50.55	20240124	790	36.46	20231024	0.73	N	148780	500	157 억	361266	N	N	N	N
102	20240813	120809	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1083	-30	5	-2.70	34257438	31440	27.49	1110	1139	1076	1446	780	1113	1089.61	1.15	-15952	1161	1136	1091	1066	1021	1149	1079	157	333	500	660	1	1	31445725	341	47.09	2.76	12	0.10	23.00	392.00	2180	20240124	-50.32	790	20231024	37.09	2180	-50.32	20240124	908	19.27	20240805	2180	-50.32	20240124	790	37.09	20231024	0.73	N	148780	500	157 억	361266	N	N	N	N
103	20240813	110808	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1080	-33	5	-2.96	31716533	29086	25.43	1110	1139	1076	1446	780	1113	1090.44	1.15	-14303	1161	1136	1091	1066	1021	1149	1079	157	333	500	660	1	1	31445725	340	46.96	2.76	12	0.09	23.00	392.00	2180	20240124	-50.46	790	20231024	36.71	2180	-50.46	20240124	908	18.94	20240805	2180	-50.46	20240124	790	36.71	20231024	0.73	N	148780	500	157 억	361266	N	N	N	N
104	20240813	100810	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1080	-33	5	-2.96	20596940	18783	16.42	1110	1139	1080	1446	780	1113	1096.57	1.15	-6943	1161	1136	1091	1066	1021	1149	1079	157	333	500	660	1	1	31445725	340	46.96	2.76	12	0.06	23.00	392.00	2180	20240124	-50.46	790	20231024	36.71	2180	-50.46	20240124	908	18.94	20240805	2180	-50.46	20240124	790	36.71	20231024	0.73	N	148780	500	157 억	361266	N	N	N	N
105	20240813	090814	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1085	-28	5	-2.52	7895726	7109	6.22	1110	1139	1085	1446	780	1113	1110.67	1.15	-994	1161	1136	1091	1066	1021	1149	1079	157	333	500	660	1	1	31445725	341	47.17	2.77	12	0.02	23.00	392.00	2180	20240124	-50.23	790	20231024	37.34	2180	-50.23	20240124	908	19.49	20240805	2180	-50.23	20240124	790	37.34	20231024	0.73	N	148780	500	157 억	361266	N	N	N	N
106	20240812	160803	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1113	47	2	4.41	125471467	114369	131.08	1066	1116	1046	1385	747	1066	1097.08	1.18	-8335	1104	1085	1050	1031	996	1094	1040	157	319	500	630	1	1	31445725	350	48.39	2.84	12	0.36	23.00	392.00	2180	20240124	-48.94	790	20231024	40.89	2180	-48.94	20240124	908	22.58	20240805	2180	-48.94	20240124	790	40.89	20231024	0.73	N	148780	500	157 억	369601	N	N	N	N
107	20240812	150804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1105	39	2	3.66	118968867	108521	124.38	1066	1116	1046	1385	747	1066	1096.28	1.18	-6849	1104	1085	1050	1031	996	1094	1040	157	319	500	630	1	1	31445725	347	48.04	2.82	12	0.35	23.00	392.00	2180	20240124	-49.31	790	20231024	39.87	2180	-49.31	20240124	908	21.70	20240805	2180	-49.31	20240124	790	39.87	20231024	0.73	N	148780	500	157 억	369601	N	N	N	N
108	20240812	140805	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1115	49	2	4.60	105643897	96508	110.61	1066	1116	1046	1385	747	1066	1094.66	1.18	-5018	1104	1085	1050	1031	996	1094	1040	157	319	500	630	1	1	31445725	351	48.48	2.84	12	0.31	23.00	392.00	2180	20240124	-48.85	790	20231024	41.14	2180	-48.85	20240124	908	22.80	20240805	2180	-48.85	20240124	790	41.14	20231024	0.73	N	148780	500	157 억	369601	N	N	N	N
109	20240812	130801	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1102	36	2	3.38	80624957	73924	84.73	1066	1106	1046	1385	747	1066	1090.65	1.18	-2632	1104	1085	1050	1031	996	1094	1040	157	319	500	630	1	1	31445725	347	47.91	2.81	12	0.24	23.00	392.00	2180	20240124	-49.45	790	20231024	39.49	2180	-49.45	20240124	908	21.37	20240805	2180	-49.45	20240124	790	39.49	20231024	0.73	N	148780	500	157 억	369601	N	N	N	N
110	20240812	120800	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1102	36	2	3.38	56606332	52140	59.76	1066	1104	1046	1385	747	1066	1085.66	1.18	-2760	1104	1085	1050	1031	996	1094	1040	157	319	500	630	1	1	31445725	347	47.91	2.81	12	0.17	23.00	392.00	2180	20240124	-49.45	790	20231024	39.49	2180	-49.45	20240124	908	21.37	20240805	2180	-49.45	20240124	790	39.49	20231024	0.73	N	148780	500	157 억	369601	N	N	N	N
111	20240812	110803	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1101	35	2	3.28	50142040	46266	53.03	1066	1104	1046	1385	747	1066	1083.78	1.18	-65	1104	1085	1050	1031	996	1094	1040	157	319	500	630	1	1	31445725	346	47.87	2.81	12	0.15	23.00	392.00	2180	20240124	-49.50	790	20231024	39.37	2180	-49.50	20240124	908	21.26	20240805	2180	-49.50	20240124	790	39.37	20231024	0.73	N	148780	500	157 억	369601	N	N	N	N
112	20240812	100756	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1081	15	2	1.41	34682209	32117	36.81	1066	1099	1046	1385	747	1066	1079.87	1.18	2952	1104	1085	1050	1031	996	1094	1040	157	319	500	630	1	1	31445725	340	47.00	2.76	12	0.10	23.00	392.00	2180	20240124	-50.41	790	20231024	36.84	2180	-50.41	20240124	908	19.05	20240805	2180	-50.41	20240124	790	36.84	20231024	0.73	N	148780	500	157 억	369601	N	N	N	N
113	20240812	090754	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1081	15	2	1.41	10951762	10227	11.72	1066	1084	1046	1385	747	1066	1070.87	1.18	-1205	1104	1085	1050	1031	996	1094	1040	157	319	500	630	1	1	31445725	340	47.00	2.76	12	0.03	23.00	392.00	2180	20240124	-50.41	790	20231024	36.84	2180	-50.41	20240124	908	19.05	20240805	2180	-50.41	20240124	790	36.84	20231024	0.73	N	148780	500	157 억	369601	N	N	N	N
114	20240809	160752	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1066	54	2	5.34	91148361	87236	158.61	1015	1069	1015	1315	709	1012	1044.85	1.12	17014	1064	1037	1014	987	964	1026	976	157	303	500	600	1	1	31445725	335	46.35	2.72	12	0.28	23.00	392.00	2180	20240124	-51.10	790	20231024	34.94	2180	-51.10	20240124	908	17.40	20240805	2180	-51.10	20240124	790	34.94	20231024	0.72	N	148780	500	157 억	352587	N	N	N	N
115	20240809	150810	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1065	53	2	5.24	78946742	75780	137.78	1015	1066	1015	1315	709	1012	1041.79	1.12	18667	1064	1037	1014	987	964	1026	976	157	303	500	600	1	1	31445725	335	46.30	2.72	12	0.24	23.00	392.00	2180	20240124	-51.15	790	20231024	34.81	2180	-51.15	20240124	908	17.29	20240805	2180	-51.15	20240124	790	34.81	20231024	0.72	N	148780	500	157 억	352587	N	N	N	N
116	20240809	140811	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1035	23	2	2.27	55288038	53193	96.71	1015	1059	1015	1315	709	1012	1039.39	1.12	15646	1064	1037	1014	987	964	1026	976	157	303	500	600	1	1	31445725	325	45.00	2.64	12	0.17	23.00	392.00	2180	20240124	-52.52	790	20231024	31.01	2180	-52.52	20240124	908	13.99	20240805	2180	-52.52	20240124	790	31.01	20231024	0.72	N	148780	500	157 억	352587	N	N	N	N
117	20240809	130807	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1035	23	2	2.27	46227014	44411	80.75	1015	1059	1015	1315	709	1012	1040.89	1.12	16721	1064	1037	1014	987	964	1026	976	157	303	500	600	1	1	31445725	325	45.00	2.64	12	0.14	23.00	392.00	2180	20240124	-52.52	790	20231024	31.01	2180	-52.52	20240124	908	13.99	20240805	2180	-52.52	20240124	790	31.01	20231024	0.72	N	148780	500	157 억	352587	N	N	N	N
118	20240809	120806	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1044	32	2	3.16	40670114	39050	71.00	1015	1059	1015	1315	709	1012	1041.49	1.12	15448	1064	1037	1014	987	964	1026	976	157	303	500	600	1	1	31445725	328	45.39	2.66	12	0.12	23.00	392.00	2180	20240124	-52.11	790	20231024	32.15	2180	-52.11	20240124	908	14.98	20240805	2180	-52.11	20240124	790	32.15	20231024	0.72	N	148780	500	157 억	352587	N	N	N	N
119	20240809	110759	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1048	36	2	3.56	36566335	35113	63.84	1015	1059	1015	1315	709	1012	1041.39	1.12	14956	1064	1037	1014	987	964	1026	976	157	303	500	600	1	1	31445725	330	45.57	2.67	12	0.11	23.00	392.00	2180	20240124	-51.93	790	20231024	32.66	2180	-51.93	20240124	908	15.42	20240805	2180	-51.93	20240124	790	32.66	20231024	0.72	N	148780	500	157 억	352587	N	N	N	N
120	20240809	100808	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1048	36	2	3.56	22516581	21593	39.26	1015	1059	1015	1315	709	1012	1042.77	1.12	6782	1064	1037	1014	987	964	1026	976	157	303	500	600	1	1	31445725	330	45.57	2.67	12	0.07	23.00	392.00	2180	20240124	-51.93	790	20231024	32.66	2180	-51.93	20240124	908	15.42	20240805	2180	-51.93	20240124	790	32.66	20231024	0.72	N	148780	500	157 억	352587	N	N	N	N
121	20240809	090800	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1048	36	2	3.56	3431649	3341	6.07	1015	1049	1015	1315	709	1012	1027.13	1.12	109	1064	1037	1014	987	964	1026	976	157	303	500	600	1	1	31445725	330	45.57	2.67	12	0.01	23.00	392.00	2180	20240124	-51.93	790	20231024	32.66	2180	-51.93	20240124	908	15.42	20240805	2180	-51.93	20240124	790	32.66	20231024	0.72	N	148780	500	157 억	352587	N	N	N	N
122	20240808	160747	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1012	-23	5	-2.22	55711538	54989	55.48	1041	1041	991	1345	725	1035	1013.14	1.20	-23809	1087	1061	1024	998	961	1074	1011	157	310	500	620	1	1	31445725	318	44.00	2.58	12	0.17	23.00	392.00	2180	20240124	-53.58	790	20231024	28.10	2180	-53.58	20240124	908	11.45	20240805	2180	-53.58	20240124	790	28.10	20231024	0.74	N	148780	500	157 억	376316	N	N	N	N
123	20240808	150757	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1014	-21	5	-2.03	49394502	48747	49.19	1041	1041	991	1345	725	1035	1013.28	1.20	-23159	1087	1061	1024	998	961	1074	1011	157	310	500	620	1	1	31445725	319	44.09	2.59	12	0.16	23.00	392.00	2180	20240124	-53.49	790	20231024	28.35	2180	-53.49	20240124	908	11.67	20240805	2180	-53.49	20240124	790	28.35	20231024	0.74	N	148780	500	157 억	376316	N	N	N	N
124	20240808	140759	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1019	-16	5	-1.55	43629545	43100	43.49	1041	1041	991	1345	725	1035	1012.28	1.20	-22863	1087	1061	1024	998	961	1074	1011	157	310	500	620	1	1	31445725	320	44.30	2.60	12	0.14	23.00	392.00	2180	20240124	-53.26	790	20231024	28.99	2180	-53.26	20240124	908	12.22	20240805	2180	-53.26	20240124	790	28.99	20231024	0.74	N	148780	500	157 억	376316	N	N	N	N
125	20240808	130759	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1023	-12	5	-1.16	40056698	39584	39.94	1041	1041	991	1345	725	1035	1011.94	1.20	-20186	1087	1061	1024	998	961	1074	1011	157	310	500	620	1	1	31445725	322	44.48	2.61	12	0.13	23.00	392.00	2180	20240124	-53.07	790	20231024	29.49	2180	-53.07	20240124	908	12.67	20240805	2180	-53.07	20240124	790	29.49	20231024	0.74	N	148780	500	157 억	376316	N	N	N	N
126	20240808	120804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1025	-10	5	-0.97	37614304	37190	37.52	1041	1041	991	1345	725	1035	1011.40	1.20	-21034	1087	1061	1024	998	961	1074	1011	157	310	500	620	1	1	31445725	322	44.57	2.61	12	0.12	23.00	392.00	2180	20240124	-52.98	790	20231024	29.75	2180	-52.98	20240124	908	12.89	20240805	2180	-52.98	20240124	790	29.75	20231024	0.74	N	148780	500	157 억	376316	N	N	N	N
127	20240808	110757	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1007	-28	5	-2.71	32601276	32243	32.53	1041	1041	991	1345	725	1035	1011.10	1.20	-19679	1087	1061	1024	998	961	1074	1011	157	310	500	620	1	1	31445725	317	43.78	2.57	12	0.10	23.00	392.00	2180	20240124	-53.81	790	20231024	27.47	2180	-53.81	20240124	908	10.90	20240805	2180	-53.81	20240124	790	27.47	20231024	0.74	N	148780	500	157 억	376316	N	N	N	N
128	20240808	100755	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1004	-31	5	-3.00	28650071	28321	28.58	1041	1041	991	1345	725	1035	1011.61	1.20	-18229	1087	1061	1024	998	961	1074	1011	157	310	500	620	1	1	31445725	316	43.65	2.56	12	0.09	23.00	392.00	2180	20240124	-53.94	790	20231024	27.09	2180	-53.94	20240124	908	10.57	20240805	2180	-53.94	20240124	790	27.09	20231024	0.74	N	148780	500	157 억	376316	N	N	N	N
129	20240808	090751	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1025	-10	5	-0.97	8757094	8488	8.56	1041	1041	1015	1345	725	1035	1031.70	1.20	-4885	1087	1061	1024	998	961	1074	1011	157	310	500	620	1	1	31445725	322	44.57	2.61	12	0.03	23.00	392.00	2180	20240124	-52.98	790	20231024	29.75	2180	-52.98	20240124	908	12.89	20240805	2180	-52.98	20240124	790	29.75	20231024	0.74	N	148780	500	157 억	376316	N	N	N	N
130	20240807	160737	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1035	32	2	3.19	101357328	99106	63.16	992	1050	987	1303	703	1003	1022.72	1.10	31810	1066	1034	1007	975	948	1050	991	157	300	500	600	1	1	31445725	325	45.00	2.64	12	0.32	23.00	392.00	2180	20240124	-52.52	790	20231024	31.01	2180	-52.52	20240124	908	13.99	20240805	2180	-52.52	20240124	790	31.01	20231024	0.89	N	148780	500	157 억	344638	N	N	N	N
131	20240807	150749	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1034	31	2	3.09	96679002	94563	60.27	992	1050	987	1303	703	1003	1022.38	1.10	30307	1066	1034	1007	975	948	1050	991	157	300	500	600	1	1	31445725	325	44.96	2.64	12	0.30	23.00	392.00	2180	20240124	-52.57	790	20231024	30.89	2180	-52.57	20240124	908	13.88	20240805	2180	-52.57	20240124	790	30.89	20231024	0.89	N	148780	500	157 억	344638	N	N	N	N
132	20240807	140755	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1040	37	2	3.69	94234755	92206	58.77	992	1050	987	1303	703	1003	1022.00	1.10	30809	1066	1034	1007	975	948	1050	991	157	300	500	600	1	1	31445725	327	45.22	2.65	12	0.29	23.00	392.00	2180	20240124	-52.29	790	20231024	31.65	2180	-52.29	20240124	908	14.54	20240805	2180	-52.29	20240124	790	31.65	20231024	0.89	N	148780	500	157 억	344638	N	N	N	N
133	20240807	130749	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1040	37	2	3.69	81349339	79709	50.80	992	1050	987	1303	703	1003	1020.58	1.10	27358	1066	1034	1007	975	948	1050	991	157	300	500	600	1	1	31445725	327	45.22	2.65	12	0.25	23.00	392.00	2180	20240124	-52.29	790	20231024	31.65	2180	-52.29	20240124	908	14.54	20240805	2180	-52.29	20240124	790	31.65	20231024	0.89	N	148780	500	157 억	344638	N	N	N	N
134	20240807	120752	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1046	43	2	4.29	75116009	73693	46.97	992	1050	987	1303	703	1003	1019.31	1.10	24018	1066	1034	1007	975	948	1050	991	157	300	500	600	1	1	31445725	329	45.48	2.67	12	0.23	23.00	392.00	2180	20240124	-52.02	790	20231024	32.41	2180	-52.02	20240124	908	15.20	20240805	2180	-52.02	20240124	790	32.41	20231024	0.89	N	148780	500	157 억	344638	N	N	N	N
135	20240807	110751	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1035	32	2	3.19	66508608	65399	41.68	992	1050	987	1303	703	1003	1016.97	1.10	21066	1066	1034	1007	975	948	1050	991	157	300	500	600	1	1	31445725	325	45.00	2.64	12	0.21	23.00	392.00	2180	20240124	-52.52	790	20231024	31.01	2180	-52.52	20240124	908	13.99	20240805	2180	-52.52	20240124	790	31.01	20231024	0.89	N	148780	500	157 억	344638	N	N	N	N
136	20240807	100744	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1002	-1	5	-0.10	22048542	22054	14.06	992	1011	987	1303	703	1003	999.75	1.10	2106	1066	1034	1007	975	948	1050	991	157	300	500	600	1	1	31445725	315	43.57	2.56	12	0.07	23.00	392.00	2180	20240124	-54.04	790	20231024	26.84	2180	-54.04	20240124	908	10.35	20240805	2180	-54.04	20240124	790	26.84	20231024	0.89	N	148780	500	157 억	344638	N	N	N	N
137	20240807	090812	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1006	3	2	0.30	5892973	5914	3.77	992	1011	992	1303	703	1003	996.44	1.10	485	1066	1034	1007	975	948	1050	991	157	300	500	600	1	1	31445725	316	43.74	2.57	12	0.02	23.00	392.00	2180	20240124	-53.85	790	20231024	27.34	2180	-53.85	20240124	908	10.79	20240805	2180	-53.85	20240124	790	27.34	20231024	0.89	N	148780	500	157 억	344638	N	N	N	N
138	20240806	160736	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1003	23	2	2.35	156224816	155654	34.19	980	1039	980	1274	686	980	1003.76	1.02	21667	1228	1104	1006	882	784	1055	833	157	294	500	580	1	1	31445725	315	43.61	2.56	12	0.49	23.00	392.00	2180	20240124	-53.99	790	20231024	26.96	2180	-53.99	20240124	908	10.46	20240805	2180	-53.99	20240124	790	26.96	20231024	0.89	N	148780	500	157 억	321015	N	N	N	N
139	20240806	150747	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1005	25	2	2.55	144064551	143540	31.52	980	1039	980	1274	686	980	1003.75	1.02	24183	1228	1104	1006	882	784	1055	833	157	294	500	580	1	1	31445725	316	43.70	2.56	12	0.46	23.00	392.00	2180	20240124	-53.90	790	20231024	27.22	2180	-53.90	20240124	908	10.68	20240805	2180	-53.90	20240124	790	27.22	20231024	0.89	N	148780	500	157 억	321015	N	N	N	N
140	20240806	140744	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1000	20	2	2.04	119734382	119195	26.18	980	1039	980	1274	686	980	1004.64	1.02	20742	1228	1104	1006	882	784	1055	833	157	294	500	580	1	1	31445725	314	43.48	2.55	12	0.38	23.00	392.00	2180	20240124	-54.13	790	20231024	26.58	2180	-54.13	20240124	908	10.13	20240805	2180	-54.13	20240124	790	26.58	20231024	0.89	N	148780	500	157 억	321015	N	N	N	N
141	20240806	130746	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1004	24	2	2.45	109366824	108815	23.90	980	1039	980	1274	686	980	1005.20	1.02	20666	1228	1104	1006	882	784	1055	833	157	294	500	580	1	1	31445725	316	43.65	2.56	12	0.35	23.00	392.00	2180	20240124	-53.94	790	20231024	27.09	2180	-53.94	20240124	908	10.57	20240805	2180	-53.94	20240124	790	27.09	20231024	0.89	N	148780	500	157 억	321015	N	N	N	N
142	20240806	120747	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1004	24	2	2.45	104900045	104363	22.92	980	1039	980	1274	686	980	1005.28	1.02	19431	1228	1104	1006	882	784	1055	833	157	294	500	580	1	1	31445725	316	43.65	2.56	12	0.33	23.00	392.00	2180	20240124	-53.94	790	20231024	27.09	2180	-53.94	20240124	908	10.57	20240805	2180	-53.94	20240124	790	27.09	20231024	0.89	N	148780	500	157 억	321015	N	N	N	N
143	20240806	110737	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1014	34	2	3.47	92526144	91991	20.20	980	1039	980	1274	686	980	1005.98	1.02	20440	1228	1104	1006	882	784	1055	833	157	294	500	580	1	1	31445725	319	44.09	2.59	12	0.29	23.00	392.00	2180	20240124	-53.49	790	20231024	28.35	2180	-53.49	20240124	908	11.67	20240805	2180	-53.49	20240124	790	28.35	20231024	0.89	N	148780	500	157 억	321015	N	N	N	N
144	20240806	100737	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1023	43	2	4.39	73502756	73026	16.04	980	1039	980	1274	686	980	1006.74	1.02	25082	1228	1104	1006	882	784	1055	833	157	294	500	580	1	1	31445725	322	44.48	2.61	12	0.23	23.00	392.00	2180	20240124	-53.07	790	20231024	29.49	2180	-53.07	20240124	908	12.67	20240805	2180	-53.07	20240124	790	29.49	20231024	0.89	N	148780	500	157 억	321015	N	N	N	N
145	20240806	090741	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1006	26	2	2.65	18235530	18291	4.02	980	1010	980	1274	686	980	997.51	1.02	436	1228	1104	1006	882	784	1055	833	157	294	500	580	1	1	31445725	316	43.74	2.57	12	0.06	23.00	392.00	2180	20240124	-53.85	790	20231024	27.34	2180	-53.85	20240124	908	10.79	20240805	2180	-53.85	20240124	790	27.34	20231024	0.89	N	148780	500	157 억	321015	N	N	N	N
146	20240805	160727	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	980	-187	5	-16.02	465270821	453493	260.34	1130	1130	908	1517	817	1167	1025.97	0.88	46667	1243	1204	1180	1141	1117	1193	1130	157	350	500	700	1	1	31445725	308	42.61	2.50	12	1.44	23.00	392.00	2180	20240124	-55.05	790	20231024	24.05	2180	-55.05	20240124	908	7.93	20240805	2180	-55.05	20240124	790	24.05	20231024	0.89	N	148780	500	157 억	276174	N	N	N	N
147	20240805	150740	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	982	-185	5	-15.85	418092559	404412	232.17	1130	1130	908	1517	817	1167	1033.66	0.88	40143	1243	1204	1180	1141	1117	1193	1130	157	350	500	700	1	1	31445725	309	42.70	2.51	12	1.29	23.00	392.00	2180	20240124	-54.95	790	20231024	24.30	2180	-54.95	20240124	908	8.15	20240805	2180	-54.95	20240124	790	24.30	20231024	0.89	N	148780	500	157 억	276174	N	N	N	N
148	20240805	140742	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1005	-162	5	-13.88	333617359	317451	182.24	1130	1130	1003	1517	817	1167	1050.73	0.88	38949	1243	1204	1180	1141	1117	1193	1130	157	350	500	700	1	1	31445725	316	43.70	2.56	12	1.01	23.00	392.00	2180	20240124	-53.90	790	20231024	27.22	2180	-53.90	20240124	1003	0.20	20240805	2180	-53.90	20240124	790	27.22	20231024	0.89	N	148780	500	157 억	276174	N	N	N	N
149	20240805	130740	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1018	-149	5	-12.77	266670333	251211	144.22	1130	1130	1003	1517	817	1167	1061.32	0.88	29647	1243	1204	1180	1141	1117	1193	1130	157	350	500	700	1	1	31445725	320	44.26	2.60	12	0.80	23.00	392.00	2180	20240124	-53.30	790	20231024	28.86	2180	-53.30	20240124	1003	1.50	20240805	2180	-53.30	20240124	790	28.86	20231024	0.89	N	148780	500	157 억	276174	N	N	N	N
150	20240805	120734	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1026	-141	5	-12.08	231068586	216216	124.13	1130	1130	1015	1517	817	1167	1068.45	0.88	20584	1243	1204	1180	1141	1117	1193	1130	157	350	500	700	1	1	31445725	323	44.61	2.62	12	0.69	23.00	392.00	2180	20240124	-52.94	790	20231024	29.87	2180	-52.94	20240124	1015	1.08	20240805	2180	-52.94	20240124	790	29.87	20231024	0.89	N	148780	500	157 억	276174	N	N	N	N
151	20240805	110735	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1018	-149	5	-12.77	186565863	173120	99.39	1130	1130	1018	1517	817	1167	1077.40	0.88	17819	1243	1204	1180	1141	1117	1193	1130	157	350	500	700	1	1	31445725	320	44.26	2.60	12	0.55	23.00	392.00	2180	20240124	-53.30	790	20231024	28.86	2180	-53.30	20240124	1018	0.00	20240805	2180	-53.30	20240124	790	28.86	20231024	0.89	N	148780	500	157 억	276174	Y	N	N	N
152	20240805	100734	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1073	-94	5	-8.05	138873556	127716	73.32	1130	1130	1052	1517	817	1167	1087.03	0.88	27453	1243	1204	1180	1141	1117	1193	1130	157	350	500	700	1	1	31445725	337	46.65	2.74	12	0.41	23.00	392.00	2180	20240124	-50.78	790	20231024	35.82	2180	-50.78	20240124	1052	2.00	20240805	2180	-50.78	20240124	790	35.82	20231024	0.89	N	148780	500	157 억	276174	N	N	N	N
153	20240805	090729	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1085	-82	5	-7.03	27030412	24661	14.16	1130	1130	1071	1517	817	1167	1094.54	0.88	-2849	1243	1204	1180	1141	1117	1193	1130	157	350	500	700	1	1	31445725	341	47.17	2.77	12	0.08	23.00	392.00	2180	20240124	-50.23	790	20231024	37.34	2180	-50.23	20240124	1071	1.31	20240805	2180	-50.23	20240124	790	37.34	20231024	0.89	N	148780	500	157 억	276174	N	N	N	N
154	20240802	160722	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1167	-53	5	-4.34	203556745	173954	229.95	1219	1219	1156	1586	854	1220	1170.18	1.02	-42652	1257	1238	1215	1196	1173	1248	1206	157	366	500	730	1	1	31445725	367	50.74	2.98	12	0.55	23.00	392.00	2180	20240124	-46.47	790	20231024	47.72	2180	-46.47	20240124	1156	0.95	20240802	2180	-46.47	20240124	790	47.72	20231024	0.89	N	148780	500	157 억	319875	N	N	N	N
155	20240802	150721	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1157	-63	5	-5.16	199341646	170326	225.15	1219	1219	1156	1586	854	1220	1170.35	1.02	-41629	1257	1238	1215	1196	1173	1248	1206	157	366	500	730	1	1	31445725	364	50.30	2.95	12	0.54	23.00	392.00	2180	20240124	-46.93	790	20231024	46.46	2180	-46.93	20240124	1156	0.09	20240802	2180	-46.93	20240124	790	46.46	20231024	0.89	N	148780	500	157 억	319875	N	N	N	N
156	20240802	140725	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1161	-59	5	-4.84	164086525	139885	184.91	1219	1219	1158	1586	854	1220	1173.01	1.02	-33540	1257	1238	1215	1196	1173	1248	1206	157	366	500	730	1	1	31445725	365	50.48	2.96	12	0.44	23.00	392.00	2180	20240124	-46.74	790	20231024	46.96	2180	-46.74	20240124	1158	0.26	20240802	2180	-46.74	20240124	790	46.96	20231024	0.89	N	148780	500	157 억	319875	N	N	N	N
157	20240802	130723	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1172	-48	5	-3.93	151552448	129111	170.67	1219	1219	1158	1586	854	1220	1173.82	1.02	-26518	1257	1238	1215	1196	1173	1248	1206	157	366	500	730	1	1	31445725	369	50.96	2.99	12	0.41	23.00	392.00	2180	20240124	-46.24	790	20231024	48.35	2180	-46.24	20240124	1158	1.21	20240802	2180	-46.24	20240124	790	48.35	20231024	0.89	N	148780	500	157 억	319875	N	N	N	N
158	20240802	120724	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1171	-49	5	-4.02	137825530	117382	155.16	1219	1219	1158	1586	854	1220	1174.16	1.02	-22860	1257	1238	1215	1196	1173	1248	1206	157	366	500	730	1	1	31445725	368	50.91	2.99	12	0.37	23.00	392.00	2180	20240124	-46.28	790	20231024	48.23	2180	-46.28	20240124	1158	1.12	20240802	2180	-46.28	20240124	790	48.23	20231024	0.89	N	148780	500	157 억	319875	N	N	N	N
159	20240802	110725	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1169	-51	5	-4.18	115256864	98010	129.56	1219	1219	1160	1586	854	1220	1175.97	1.02	-17243	1257	1238	1215	1196	1173	1248	1206	157	366	500	730	1	1	31445725	368	50.83	2.98	12	0.31	23.00	392.00	2180	20240124	-46.38	790	20231024	47.97	2180	-46.38	20240124	1160	0.78	20240802	2180	-46.38	20240124	790	47.97	20231024	0.89	N	148780	500	157 억	319875	N	N	N	N
160	20240802	100719	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1178	-42	5	-3.44	66445788	56144	74.22	1219	1219	1166	1586	854	1220	1183.49	1.02	-15018	1257	1238	1215	1196	1173	1248	1206	157	366	500	730	1	1	31445725	370	51.22	3.01	12	0.18	23.00	392.00	2180	20240124	-45.96	790	20231024	49.11	2180	-45.96	20240124	1166	1.03	20240802	2180	-45.96	20240124	790	49.11	20231024	0.89	N	148780	500	157 억	319875	N	N	N	N
161	20240802	090726	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1200	-20	5	-1.64	14115816	11650	15.40	1219	1219	1200	1586	854	1220	1211.66	1.02	-2241	1257	1238	1215	1196	1173	1248	1206	157	366	500	730	1	1	31445725	377	52.17	3.06	12	0.04	23.00	392.00	2180	20240124	-44.95	790	20231024	51.90	2180	-44.95	20240124	1166	2.92	20240731	2180	-44.95	20240124	790	51.90	20231024	0.89	N	148780	500	157 억	319875	N	N	N	N
162	20240801	160719	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1220	36	2	3.04	91638325	75588	85.68	1192	1234	1192	1539	829	1184	1212.34	0.93	21494	1217	1200	1183	1166	1149	1192	1158	157	355	500	710	1	1	31445725	384	53.04	3.11	12	0.24	23.00	392.00	2180	20240124	-44.04	790	20231024	54.43	2180	-44.04	20240124	1166	4.63	20240731	2180	-44.04	20240124	790	54.43	20231024	0.88	N	148780	500	157 억	293786	N	N	N	N
163	20240801	150739	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1216	32	2	2.70	86384819	71278	80.79	1192	1234	1192	1539	829	1184	1211.94	0.93	22114	1217	1200	1183	1166	1149	1192	1158	157	355	500	710	1	1	31445725	382	52.87	3.10	12	0.23	23.00	392.00	2180	20240124	-44.22	790	20231024	53.92	2180	-44.22	20240124	1166	4.29	20240731	2180	-44.22	20240124	790	53.92	20231024	0.88	N	148780	500	157 억	293786	N	N	N	N
164	20240801	140731	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1218	34	2	2.87	84040781	69348	78.61	1192	1234	1192	1539	829	1184	1211.87	0.93	21909	1217	1200	1183	1166	1149	1192	1158	157	355	500	710	1	1	31445725	383	52.96	3.11	12	0.22	23.00	392.00	2180	20240124	-44.13	790	20231024	54.18	2180	-44.13	20240124	1166	4.46	20240731	2180	-44.13	20240124	790	54.18	20231024	0.88	N	148780	500	157 억	293786	N	N	N	N
165	20240801	130721	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1221	37	2	3.12	78526122	64818	73.47	1192	1234	1192	1539	829	1184	1211.49	0.93	21522	1217	1200	1183	1166	1149	1192	1158	157	355	500	710	1	1	31445725	384	53.09	3.11	12	0.21	23.00	392.00	2180	20240124	-43.99	790	20231024	54.56	2180	-43.99	20240124	1166	4.72	20240731	2180	-43.99	20240124	790	54.56	20231024	0.88	N	148780	500	157 억	293786	N	N	N	N
166	20240801	120726	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1223	39	2	3.29	75714943	62512	70.86	1192	1234	1192	1539	829	1184	1211.21	0.93	20978	1217	1200	1183	1166	1149	1192	1158	157	355	500	710	1	1	31445725	385	53.17	3.12	12	0.20	23.00	392.00	2180	20240124	-43.90	790	20231024	54.81	2180	-43.90	20240124	1166	4.89	20240731	2180	-43.90	20240124	790	54.81	20231024	0.88	N	148780	500	157 억	293786	N	N	N	N
167	20240801	110726	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1216	32	2	2.70	65869724	54414	61.68	1192	1234	1192	1539	829	1184	1210.53	0.93	19042	1217	1200	1183	1166	1149	1192	1158	157	355	500	710	1	1	31445725	382	52.87	3.10	12	0.17	23.00	392.00	2180	20240124	-44.22	790	20231024	53.92	2180	-44.22	20240124	1166	4.29	20240731	2180	-44.22	20240124	790	53.92	20231024	0.88	N	148780	500	157 억	293786	N	N	N	N
168	20240801	100722	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1227	43	2	3.63	38559079	31703	35.94	1192	1234	1192	1539	829	1184	1216.26	0.93	14898	1217	1200	1183	1166	1149	1192	1158	157	355	500	710	1	1	31445725	386	53.35	3.13	12	0.10	23.00	392.00	2180	20240124	-43.72	790	20231024	55.32	2180	-43.72	20240124	1166	5.23	20240731	2180	-43.72	20240124	790	55.32	20231024	0.88	N	148780	500	157 억	293786	N	N	N	N
169	20240801	090714	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1210	26	2	2.20	15461504	12826	14.54	1192	1220	1192	1539	829	1184	1205.48	0.93	6037	1217	1200	1183	1166	1149	1192	1158	157	355	500	710	1	1	31445725	380	52.61	3.09	12	0.04	23.00	392.00	2180	20240124	-44.50	790	20231024	53.16	2180	-44.50	20240124	1166	3.77	20240731	2180	-44.50	20240124	790	53.16	20231024	0.88	N	148780	500	157 억	293786	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History