KissMeData/296640/price/prices-20240801.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

70 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	161107	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6080	-20	5	-0.33	41462000	6799	56.68	6100	6170	6060	7930	4270	6100	6098.25	0.89	-143	6300	6200	6120	6020	5940	6160	5980	26	1830	500	4270	10	1	5178252	315	868.57	1.02	12	0.13	7.00	5981.00	9670	20240110	-37.13	5250	20240805	15.81	9670	-37.13	20240110	5250	15.81	20240805	9670	-37.13	20240110	5250	15.81	20240805	1.75	N	296640	500	26 억	46090	N	N	N	N
3	20240830	151121	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6080	-20	5	-0.33	37455360	6140	51.18	6100	6170	6060	7930	4270	6100	6100.22	0.89	-93	6300	6200	6120	6020	5940	6160	5980	26	1830	500	4270	10	1	5178252	315	868.57	1.02	12	0.12	7.00	5981.00	9670	20240110	-37.13	5250	20240805	15.81	9670	-37.13	20240110	5250	15.81	20240805	9670	-37.13	20240110	5250	15.81	20240805	1.75	N	296640	500	26 억	46090	N	N	N	N
4	20240830	141118	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6070	-30	5	-0.49	32397950	5307	44.24	6100	6170	6060	7930	4270	6100	6104.76	0.89	-124	6300	6200	6120	6020	5940	6160	5980	26	1830	500	4270	10	1	5178252	314	867.14	1.01	12	0.10	7.00	5981.00	9670	20240110	-37.23	5250	20240805	15.62	9670	-37.23	20240110	5250	15.62	20240805	9670	-37.23	20240110	5250	15.62	20240805	1.75	N	296640	500	26 억	46090	N	N	N	N
5	20240830	131112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6080	-20	5	-0.33	28645120	4689	39.09	6100	6170	6060	7930	4270	6100	6109.00	0.89	67	6300	6200	6120	6020	5940	6160	5980	26	1830	500	4270	10	1	5178252	315	868.57	1.02	12	0.09	7.00	5981.00	9670	20240110	-37.13	5250	20240805	15.81	9670	-37.13	20240110	5250	15.81	20240805	9670	-37.13	20240110	5250	15.81	20240805	1.75	N	296640	500	26 억	46090	N	N	N	N
6	20240830	121116	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6070	-30	5	-0.49	23658200	3868	32.24	6100	6170	6070	7930	4270	6100	6116.39	0.89	693	6300	6200	6120	6020	5940	6160	5980	26	1830	500	4270	10	1	5178252	314	867.14	1.01	12	0.07	7.00	5981.00	9670	20240110	-37.23	5250	20240805	15.62	9670	-37.23	20240110	5250	15.62	20240805	9670	-37.23	20240110	5250	15.62	20240805	1.75	N	296640	500	26 억	46090	N	N	N	N
7	20240830	111129	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6110	10	2	0.16	17919800	2927	24.40	6100	6170	6090	7930	4270	6100	6122.24	0.89	1020	6300	6200	6120	6020	5940	6160	5980	26	1830	500	4270	10	1	5178252	316	872.86	1.02	12	0.06	7.00	5981.00	9670	20240110	-36.81	5250	20240805	16.38	9670	-36.81	20240110	5250	16.38	20240805	9670	-36.81	20240110	5250	16.38	20240805	1.75	N	296640	500	26 억	46090	N	N	N	N
8	20240830	101122	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6100	0	3	0.00	14589980	2384	19.87	6100	6170	6090	7930	4270	6100	6119.96	0.89	1020	6300	6200	6120	6020	5940	6160	5980	26	1830	500	4270	10	1	5178252	316	871.43	1.02	12	0.05	7.00	5981.00	9670	20240110	-36.92	5250	20240805	16.19	9670	-36.92	20240110	5250	16.19	20240805	9670	-36.92	20240110	5250	16.19	20240805	1.75	N	296640	500	26 억	46090	N	N	N	N
9	20240830	091127	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6120	20	2	0.33	4294820	704	5.87	6100	6140	6090	7930	4270	6100	6100.60	0.89	529	6300	6200	6120	6020	5940	6160	5980	26	1830	500	4270	10	1	5178252	317	874.29	1.02	12	0.01	7.00	5981.00	9670	20240110	-36.71	5250	20240805	16.57	9670	-36.71	20240110	5250	16.57	20240805	9670	-36.71	20240110	5250	16.57	20240805	1.75	N	296640	500	26 억	46090	N	N	N	N
10	20240829	161125	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6100	-140	5	-2.24	72059930	11796	38.24	6220	6220	6040	8110	4370	6240	6108.58	0.98	-4370	6520	6380	6160	6020	5800	6450	6090	26	1870	500	4360	10	1	5178252	316	871.43	1.02	12	0.23	7.00	5981.00	9670	20240110	-36.92	5250	20240805	16.19	9670	-36.92	20240110	5250	16.19	20240805	9670	-36.92	20240110	5250	16.19	20240805	1.74	N	296640	500	26 억	50541	N	N	N	N
11	20240829	151136	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6100	-140	5	-2.24	60538410	9909	32.12	6220	6220	6040	8110	4370	6240	6109.12	0.98	-4187	6520	6380	6160	6020	5800	6450	6090	26	1870	500	4360	10	1	5178252	316	871.43	1.02	12	0.19	7.00	5981.00	9670	20240110	-36.92	5250	20240805	16.19	9670	-36.92	20240110	5250	16.19	20240805	9670	-36.92	20240110	5250	16.19	20240805	1.74	N	296640	500	26 억	50541	N	N	N	N
12	20240829	141136	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6120	-120	5	-1.92	57261620	9373	30.38	6220	6220	6040	8110	4370	6240	6108.87	0.98	-3937	6520	6380	6160	6020	5800	6450	6090	26	1870	500	4360	10	1	5178252	317	874.29	1.02	12	0.18	7.00	5981.00	9670	20240110	-36.71	5250	20240805	16.57	9670	-36.71	20240110	5250	16.57	20240805	9670	-36.71	20240110	5250	16.57	20240805	1.74	N	296640	500	26 억	50541	N	N	N	N
13	20240829	131137	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6120	-120	5	-1.92	46356560	7591	24.61	6220	6220	6040	8110	4370	6240	6106.36	0.98	-3329	6520	6380	6160	6020	5800	6450	6090	26	1870	500	4360	10	1	5178252	317	874.29	1.02	12	0.15	7.00	5981.00	9670	20240110	-36.71	5250	20240805	16.57	9670	-36.71	20240110	5250	16.57	20240805	9670	-36.71	20240110	5250	16.57	20240805	1.74	N	296640	500	26 억	50541	N	N	N	N
14	20240829	121136	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6110	-130	5	-2.08	43320120	7094	23.00	6220	6220	6040	8110	4370	6240	6106.13	0.98	-2913	6520	6380	6160	6020	5800	6450	6090	26	1870	500	4360	10	1	5178252	316	872.86	1.02	12	0.14	7.00	5981.00	9670	20240110	-36.81	5250	20240805	16.38	9670	-36.81	20240110	5250	16.38	20240805	9670	-36.81	20240110	5250	16.38	20240805	1.74	N	296640	500	26 억	50541	N	N	N	N
15	20240829	111136	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6070	-170	5	-2.72	36060290	5903	19.13	6220	6220	6040	8110	4370	6240	6108.27	0.98	-2463	6520	6380	6160	6020	5800	6450	6090	26	1870	500	4360	10	1	5178252	314	867.14	1.01	12	0.11	7.00	5981.00	9670	20240110	-37.23	5250	20240805	15.62	9670	-37.23	20240110	5250	15.62	20240805	9670	-37.23	20240110	5250	15.62	20240805	1.74	N	296640	500	26 억	50541	N	N	N	N
16	20240829	101129	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6150	-90	5	-1.44	19963580	3269	10.60	6220	6220	6040	8110	4370	6240	6105.95	0.98	-1753	6520	6380	6160	6020	5800	6450	6090	26	1870	500	4360	10	1	5178252	318	878.57	1.03	12	0.06	7.00	5981.00	9670	20240110	-36.40	5250	20240805	17.14	9670	-36.40	20240110	5250	17.14	20240805	9670	-36.40	20240110	5250	17.14	20240805	1.74	N	296640	500	26 억	50541	N	N	N	N
17	20240829	091135	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6090	-150	5	-2.40	2994680	485	1.57	6220	6220	6090	8110	4370	6240	6171.19	0.98	-234	6520	6380	6160	6020	5800	6450	6090	26	1870	500	4360	10	1	5178252	315	870.00	1.02	12	0.01	7.00	5981.00	9670	20240110	-37.02	5250	20240805	16.00	9670	-37.02	20240110	5250	16.00	20240805	9670	-37.02	20240110	5250	16.00	20240805	1.74	N	296640	500	26 억	50541	N	N	N	N
18	20240828	161058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6240	180	2	2.97	190218470	30793	264.52	6030	6300	5940	7870	4250	6060	6177.32	1.03	-2664	6320	6190	5990	5860	5660	6255	5925	26	1810	500	4240	10	1	5178252	323	891.43	1.04	12	0.59	7.00	5981.00	9670	20240110	-35.47	5250	20240805	18.86	9670	-35.47	20240110	5250	18.86	20240805	9670	-35.47	20240110	5250	18.86	20240805	1.78	N	296640	500	26 억	53205	N	N	N	N
19	20240828	151105	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6130	70	2	1.16	184705850	29908	256.92	6030	6300	5940	7870	4250	6060	6175.80	1.03	-2350	6320	6190	5990	5860	5660	6255	5925	26	1810	500	4240	10	1	5178252	317	875.71	1.02	12	0.58	7.00	5981.00	9670	20240110	-36.61	5250	20240805	16.76	9670	-36.61	20240110	5250	16.76	20240805	9670	-36.61	20240110	5250	16.76	20240805	1.78	N	296640	500	26 억	53205	N	N	N	N
20	20240828	141107	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6150	90	2	1.49	167700100	27131	233.06	6030	6300	5940	7870	4250	6060	6181.12	1.03	-3714	6320	6190	5990	5860	5660	6255	5925	26	1810	500	4240	10	1	5178252	318	878.57	1.03	12	0.52	7.00	5981.00	9670	20240110	-36.40	5250	20240805	17.14	9670	-36.40	20240110	5250	17.14	20240805	9670	-36.40	20240110	5250	17.14	20240805	1.78	N	296640	500	26 억	53205	N	N	N	N
21	20240828	131104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6230	170	2	2.81	140906700	22793	195.80	6030	6300	5940	7870	4250	6060	6182.02	1.03	-3523	6320	6190	5990	5860	5660	6255	5925	26	1810	500	4240	10	1	5178252	323	890.00	1.04	12	0.44	7.00	5981.00	9670	20240110	-35.57	5250	20240805	18.67	9670	-35.57	20240110	5250	18.67	20240805	9670	-35.57	20240110	5250	18.67	20240805	1.78	N	296640	500	26 억	53205	N	N	N	N
22	20240828	121101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6280	220	2	3.63	112370410	18206	156.40	6030	6300	5940	7870	4250	6060	6172.16	1.03	-3365	6320	6190	5990	5860	5660	6255	5925	26	1810	500	4240	10	1	5178252	325	897.14	1.05	12	0.35	7.00	5981.00	9670	20240110	-35.06	5250	20240805	19.62	9670	-35.06	20240110	5250	19.62	20240805	9670	-35.06	20240110	5250	19.62	20240805	1.78	N	296640	500	26 억	53205	N	N	N	N
23	20240828	111102	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6140	80	2	1.32	68776750	11214	96.33	6030	6210	5940	7870	4250	6060	6133.11	1.03	-2273	6320	6190	5990	5860	5660	6255	5925	26	1810	500	4240	10	1	5178252	318	877.14	1.03	12	0.22	7.00	5981.00	9670	20240110	-36.50	5250	20240805	16.95	9670	-36.50	20240110	5250	16.95	20240805	9670	-36.50	20240110	5250	16.95	20240805	1.78	N	296640	500	26 억	53205	N	N	N	N
24	20240828	101130	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6140	80	2	1.32	30942850	5091	43.73	6030	6190	5940	7870	4250	6060	6077.95	1.03	-219	6320	6190	5990	5860	5660	6255	5925	26	1810	500	4240	10	1	5178252	318	877.14	1.03	12	0.10	7.00	5981.00	9670	20240110	-36.50	5250	20240805	16.95	9670	-36.50	20240110	5250	16.95	20240805	9670	-36.50	20240110	5250	16.95	20240805	1.78	N	296640	500	26 억	53205	N	N	N	N
25	20240828	091120	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6030	-30	5	-0.50	3019350	502	4.31	6030	6030	6000	7870	4250	6060	6014.64	1.03	-138	6320	6190	5990	5860	5660	6255	5925	26	1810	500	4240	10	1	5178252	312	861.43	1.01	12	0.01	7.00	5981.00	9670	20240110	-37.64	5250	20240805	14.86	9670	-37.64	20240110	5250	14.86	20240805	9670	-37.64	20240110	5250	14.86	20240805	1.78	N	296640	500	26 억	53205	N	N	N	N
26	20240827	161056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6060	190	2	3.24	69013730	11640	122.10	5860	6120	5790	7630	4110	5870	5929.01	1.04	-631	6023	5946	5873	5796	5723	5910	5760	26	1760	500	4100	10	1	5178252	314	865.71	1.01	12	0.22	7.00	5981.00	9670	20240110	-37.33	5250	20240805	15.43	9670	-37.33	20240110	5250	15.43	20240805	9670	-37.33	20240110	5250	15.43	20240805	1.92	N	296640	500	26 억	53928	N	N	N	N
27	20240827	151103	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5980	110	2	1.87	63115450	10662	111.84	5860	6120	5790	7630	4110	5870	5919.66	1.04	-316	6023	5946	5873	5796	5723	5910	5760	26	1760	500	4100	10	1	5178252	310	854.29	1.00	12	0.21	7.00	5981.00	9670	20240110	-38.16	5250	20240805	13.90	9670	-38.16	20240110	5250	13.90	20240805	9670	-38.16	20240110	5250	13.90	20240805	1.92	N	296640	500	26 억	53928	N	N	N	N
28	20240827	141107	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5920	50	2	0.85	54503470	9215	96.66	5860	6120	5790	7630	4110	5870	5914.65	1.04	-459	6023	5946	5873	5796	5723	5910	5760	26	1760	500	4100	10	1	5178252	307	845.71	0.99	12	0.18	7.00	5981.00	9670	20240110	-38.78	5250	20240805	12.76	9670	-38.78	20240110	5250	12.76	20240805	9670	-38.78	20240110	5250	12.76	20240805	1.92	N	296640	500	26 억	53928	N	N	N	N
29	20240827	131110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5900	30	2	0.51	50526450	8543	89.62	5860	6120	5790	7630	4110	5870	5914.37	1.04	-1060	6023	5946	5873	5796	5723	5910	5760	26	1760	500	4100	10	1	5178252	306	842.86	0.99	12	0.16	7.00	5981.00	9670	20240110	-38.99	5250	20240805	12.38	9670	-38.99	20240110	5250	12.38	20240805	9670	-38.99	20240110	5250	12.38	20240805	1.92	N	296640	500	26 억	53928	N	N	N	N
30	20240827	121112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5910	40	2	0.68	45053630	7617	79.90	5860	6120	5790	7630	4110	5870	5914.88	1.04	-1079	6023	5946	5873	5796	5723	5910	5760	26	1760	500	4100	10	1	5178252	306	844.29	0.99	12	0.15	7.00	5981.00	9670	20240110	-38.88	5250	20240805	12.57	9670	-38.88	20240110	5250	12.57	20240805	9670	-38.88	20240110	5250	12.57	20240805	1.92	N	296640	500	26 억	53928	N	N	N	N
31	20240827	111108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5920	50	2	0.85	44213680	7475	78.41	5860	6120	5790	7630	4110	5870	5914.87	1.04	-1107	6023	5946	5873	5796	5723	5910	5760	26	1760	500	4100	10	1	5178252	307	845.71	0.99	12	0.14	7.00	5981.00	9670	20240110	-38.78	5250	20240805	12.76	9670	-38.78	20240110	5250	12.76	20240805	9670	-38.78	20240110	5250	12.76	20240805	1.92	N	296640	500	26 억	53928	N	N	N	N
32	20240827	101105	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5870	0	3	0.00	38215630	6463	67.80	5860	6120	5790	7630	4110	5870	5912.99	1.04	-931	6023	5946	5873	5796	5723	5910	5760	26	1760	500	4100	10	1	5178252	304	838.57	0.98	12	0.12	7.00	5981.00	9670	20240110	-39.30	5250	20240805	11.81	9670	-39.30	20240110	5250	11.81	20240805	9670	-39.30	20240110	5250	11.81	20240805	1.92	N	296640	500	26 억	53928	N	N	N	N
33	20240827	091106	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5820	-50	5	-0.85	4613100	790	8.29	5860	5860	5820	7630	4110	5870	5839.37	1.04	-506	6023	5946	5873	5796	5723	5910	5760	26	1760	500	4100	10	1	5178252	301	831.43	0.97	12	0.02	7.00	5981.00	9670	20240110	-39.81	5250	20240805	10.86	9670	-39.81	20240110	5250	10.86	20240805	9670	-39.81	20240110	5250	10.86	20240805	1.92	N	296640	500	26 억	53928	N	N	N	N
34	20240826	161049	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5870	-80	5	-1.34	54875870	9390	43.15	5950	5950	5800	7730	4170	5950	5844.08	1.05	-390	6163	6056	5963	5856	5763	6010	5810	26	1780	500	4160	10	1	5178252	304	838.57	0.98	12	0.18	7.00	5981.00	9670	20240110	-39.30	5250	20240805	11.81	9670	-39.30	20240110	5250	11.81	20240805	9670	-39.30	20240110	5250	11.81	20240805	2.03	N	296640	500	26 억	54326	N	N	N	N
35	20240826	151059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5860	-90	5	-1.51	51925780	8887	40.84	5950	5950	5800	7730	4170	5950	5842.89	1.05	-362	6163	6056	5963	5856	5763	6010	5810	26	1780	500	4160	10	1	5178252	303	837.14	0.98	12	0.17	7.00	5981.00	9670	20240110	-39.40	5250	20240805	11.62	9670	-39.40	20240110	5250	11.62	20240805	9670	-39.40	20240110	5250	11.62	20240805	2.03	N	296640	500	26 억	54326	N	N	N	N
36	20240826	141103	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5840	-110	5	-1.85	42863560	7335	33.71	5950	5950	5800	7730	4170	5950	5843.70	1.05	-316	6163	6056	5963	5856	5763	6010	5810	26	1780	500	4160	10	1	5178252	302	834.29	0.98	12	0.14	7.00	5981.00	9670	20240110	-39.61	5250	20240805	11.24	9670	-39.61	20240110	5250	11.24	20240805	9670	-39.61	20240110	5250	11.24	20240805	2.03	N	296640	500	26 억	54326	N	N	N	N
37	20240826	131102	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5870	-80	5	-1.34	37694910	6451	29.65	5950	5950	5800	7730	4170	5950	5843.27	1.05	-292	6163	6056	5963	5856	5763	6010	5810	26	1780	500	4160	10	1	5178252	304	838.57	0.98	12	0.12	7.00	5981.00	9670	20240110	-39.30	5250	20240805	11.81	9670	-39.30	20240110	5250	11.81	20240805	9670	-39.30	20240110	5250	11.81	20240805	2.03	N	296640	500	26 억	54326	N	N	N	N
38	20240826	121058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5870	-80	5	-1.34	32650670	5589	25.68	5950	5950	5800	7730	4170	5950	5841.95	1.05	146	6163	6056	5963	5856	5763	6010	5810	26	1780	500	4160	10	1	5178252	304	838.57	0.98	12	0.11	7.00	5981.00	9670	20240110	-39.30	5250	20240805	11.81	9670	-39.30	20240110	5250	11.81	20240805	9670	-39.30	20240110	5250	11.81	20240805	2.03	N	296640	500	26 억	54326	N	N	N	N
39	20240826	111100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5840	-110	5	-1.85	27839680	4772	21.93	5950	5950	5800	7730	4170	5950	5833.96	1.05	296	6163	6056	5963	5856	5763	6010	5810	26	1780	500	4160	10	1	5178252	302	834.29	0.98	12	0.09	7.00	5981.00	9670	20240110	-39.61	5250	20240805	11.24	9670	-39.61	20240110	5250	11.24	20240805	9670	-39.61	20240110	5250	11.24	20240805	2.03	N	296640	500	26 억	54326	N	N	N	N
40	20240826	101102	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5840	-110	5	-1.85	26359890	4519	20.77	5950	5950	5800	7730	4170	5950	5833.12	1.05	420	6163	6056	5963	5856	5763	6010	5810	26	1780	500	4160	10	1	5178252	302	834.29	0.98	12	0.09	7.00	5981.00	9670	20240110	-39.61	5250	20240805	11.24	9670	-39.61	20240110	5250	11.24	20240805	9670	-39.61	20240110	5250	11.24	20240805	2.03	N	296640	500	26 억	54326	N	N	N	N
41	20240826	091057	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5880	-70	5	-1.18	2482090	418	1.92	5950	5950	5880	7730	4170	5950	5938.01	1.05	-136	6163	6056	5963	5856	5763	6010	5810	26	1780	500	4160	10	1	5178252	304	840.00	0.98	12	0.01	7.00	5981.00	9670	20240110	-39.19	5250	20240805	12.00	9670	-39.19	20240110	5250	12.00	20240805	9670	-39.19	20240110	5250	12.00	20240805	2.03	N	296640	500	26 억	54326	N	N	N	N
42	20240823	161049	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5950	-180	5	-2.94	129387690	21760	122.21	6010	6070	5870	7960	4300	6130	5946.12	1.05	-353	6263	6196	6133	6066	6003	6165	6035	26	1830	500	4290	10	1	5178252	308	850.00	0.99	12	0.42	7.00	5981.00	9670	20240110	-38.47	5250	20240805	13.33	9670	-38.47	20240110	5250	13.33	20240805	9670	-38.47	20240110	5250	13.33	20240805	2.03	N	296640	500	26 억	54612	N	N	N	N
43	20240823	151059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5920	-210	5	-3.43	122247580	20552	115.43	6010	6070	5870	7960	4300	6130	5948.21	1.05	-415	6263	6196	6133	6066	6003	6165	6035	26	1830	500	4290	10	1	5178252	307	845.71	0.99	12	0.40	7.00	5981.00	9670	20240110	-38.78	5250	20240805	12.76	9670	-38.78	20240110	5250	12.76	20240805	9670	-38.78	20240110	5250	12.76	20240805	2.03	N	296640	500	26 억	54612	N	N	N	N
44	20240823	141058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5930	-200	5	-3.26	116515610	19584	109.99	6010	6070	5870	7960	4300	6130	5949.53	1.05	-325	6263	6196	6133	6066	6003	6165	6035	26	1830	500	4290	10	1	5178252	307	847.14	0.99	12	0.38	7.00	5981.00	9670	20240110	-38.68	5250	20240805	12.95	9670	-38.68	20240110	5250	12.95	20240805	9670	-38.68	20240110	5250	12.95	20240805	2.03	N	296640	500	26 억	54612	N	N	N	N
45	20240823	131057	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5940	-190	5	-3.10	105212880	17677	99.28	6010	6070	5870	7960	4300	6130	5951.96	1.05	111	6263	6196	6133	6066	6003	6165	6035	26	1830	500	4290	10	1	5178252	308	848.57	0.99	12	0.34	7.00	5981.00	9670	20240110	-38.57	5250	20240805	13.14	9670	-38.57	20240110	5250	13.14	20240805	9670	-38.57	20240110	5250	13.14	20240805	2.03	N	296640	500	26 억	54612	N	N	N	N
46	20240823	121056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5870	-260	5	-4.24	96765600	16247	91.25	6010	6070	5870	7960	4300	6130	5955.91	1.05	-221	6263	6196	6133	6066	6003	6165	6035	26	1830	500	4290	10	1	5178252	304	838.57	0.98	12	0.31	7.00	5981.00	9670	20240110	-39.30	5250	20240805	11.81	9670	-39.30	20240110	5250	11.81	20240805	9670	-39.30	20240110	5250	11.81	20240805	2.03	N	296640	500	26 억	54612	N	N	N	N
47	20240823	111053	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5890	-240	5	-3.92	87562530	14682	82.46	6010	6070	5870	7960	4300	6130	5963.94	1.05	-332	6263	6196	6133	6066	6003	6165	6035	26	1830	500	4290	10	1	5178252	305	841.43	0.98	12	0.28	7.00	5981.00	9670	20240110	-39.09	5250	20240805	12.19	9670	-39.09	20240110	5250	12.19	20240805	9670	-39.09	20240110	5250	12.19	20240805	2.03	N	296640	500	26 억	54612	N	N	N	N
48	20240823	101059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5970	-160	5	-2.61	60146170	10048	56.43	6010	6070	5940	7960	4300	6130	5985.88	1.05	1176	6263	6196	6133	6066	6003	6165	6035	26	1830	500	4290	10	1	5178252	309	852.86	1.00	12	0.19	7.00	5981.00	9670	20240110	-38.26	5250	20240805	13.71	9670	-38.26	20240110	5250	13.71	20240805	9670	-38.26	20240110	5250	13.71	20240805	2.03	N	296640	500	26 억	54612	N	N	N	N
49	20240823	091057	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6040	-90	5	-1.47	18599070	3096	17.39	6010	6040	5990	7960	4300	6130	6007.45	1.05	1371	6263	6196	6133	6066	6003	6165	6035	26	1830	500	4290	10	1	5178252	313	862.86	1.01	12	0.06	7.00	5981.00	9670	20240110	-37.54	5250	20240805	15.05	9670	-37.54	20240110	5250	15.05	20240805	9670	-37.54	20240110	5250	15.05	20240805	2.03	N	296640	500	26 억	54612	N	N	N	N
50	20240822	161051	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6130	-100	5	-1.61	100235070	16341	186.37	6170	6200	6070	8090	4370	6230	6133.96	1.02	1891	6323	6276	6203	6156	6083	6240	6120	26	1860	500	4360	10	1	5178252	317	875.71	1.02	12	0.32	7.00	5981.00	9670	20240110	-36.61	5250	20240805	16.76	9670	-36.61	20240110	5250	16.76	20240805	9670	-36.61	20240110	5250	16.76	20240805	2.07	N	296640	500	26 억	52721	N	N	N	N
51	20240822	151100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6080	-150	5	-2.41	91859080	14970	170.73	6170	6200	6070	8090	4370	6230	6136.21	1.02	1982	6323	6276	6203	6156	6083	6240	6120	26	1860	500	4360	10	1	5178252	315	868.57	1.02	12	0.29	7.00	5981.00	9670	20240110	-37.13	5250	20240805	15.81	9670	-37.13	20240110	5250	15.81	20240805	9670	-37.13	20240110	5250	15.81	20240805	2.07	N	296640	500	26 억	52721	N	N	N	N
52	20240822	141101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6100	-130	5	-2.09	82090170	13366	152.44	6170	6200	6090	8090	4370	6230	6141.72	1.02	1987	6323	6276	6203	6156	6083	6240	6120	26	1860	500	4360	10	1	5178252	316	871.43	1.02	12	0.26	7.00	5981.00	9670	20240110	-36.92	5250	20240805	16.19	9670	-36.92	20240110	5250	16.19	20240805	9670	-36.92	20240110	5250	16.19	20240805	2.07	N	296640	500	26 억	52721	N	N	N	N
53	20240822	131059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6090	-140	5	-2.25	79210570	12894	147.06	6170	6200	6090	8090	4370	6230	6143.21	1.02	2104	6323	6276	6203	6156	6083	6240	6120	26	1860	500	4360	10	1	5178252	315	870.00	1.02	12	0.25	7.00	5981.00	9670	20240110	-37.02	5250	20240805	16.00	9670	-37.02	20240110	5250	16.00	20240805	9670	-37.02	20240110	5250	16.00	20240805	2.07	N	296640	500	26 억	52721	N	N	N	N
54	20240822	121104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6140	-90	5	-1.44	66574950	10824	123.45	6170	6200	6090	8090	4370	6230	6150.68	1.02	2370	6323	6276	6203	6156	6083	6240	6120	26	1860	500	4360	10	1	5178252	318	877.14	1.03	12	0.21	7.00	5981.00	9670	20240110	-36.50	5250	20240805	16.95	9670	-36.50	20240110	5250	16.95	20240805	9670	-36.50	20240110	5250	16.95	20240805	2.07	N	296640	500	26 억	52721	N	N	N	N
55	20240822	111054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6180	-50	5	-0.80	58762420	9552	108.94	6170	6200	6090	8090	4370	6230	6151.84	1.02	3402	6323	6276	6203	6156	6083	6240	6120	26	1860	500	4360	10	1	5178252	320	882.86	1.03	12	0.18	7.00	5981.00	9670	20240110	-36.09	5250	20240805	17.71	9670	-36.09	20240110	5250	17.71	20240805	9670	-36.09	20240110	5250	17.71	20240805	2.07	N	296640	500	26 억	52721	N	N	N	N
56	20240822	101053	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6130	-100	5	-1.61	54028510	8783	100.17	6170	6200	6090	8090	4370	6230	6151.49	1.02	3614	6323	6276	6203	6156	6083	6240	6120	26	1860	500	4360	10	1	5178252	317	875.71	1.02	12	0.17	7.00	5981.00	9670	20240110	-36.61	5250	20240805	16.76	9670	-36.61	20240110	5250	16.76	20240805	9670	-36.61	20240110	5250	16.76	20240805	2.07	N	296640	500	26 억	52721	N	N	N	N
57	20240822	091054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6170	-60	5	-0.96	4487230	728	8.30	6170	6200	6160	8090	4370	6230	6163.78	1.02	26	6323	6276	6203	6156	6083	6240	6120	26	1860	500	4360	10	1	5178252	319	881.43	1.03	12	0.01	7.00	5981.00	9670	20240110	-36.19	5250	20240805	17.52	9670	-36.19	20240110	5250	17.52	20240805	9670	-36.19	20240110	5250	17.52	20240805	2.07	N	296640	500	26 억	52721	N	N	N	N
58	20240821	161047	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6230	-20	5	-0.32	54115880	8767	47.76	6250	6250	6130	8120	4380	6250	6172.68	0.99	1252	6463	6356	6193	6086	5923	6410	6140	26	1870	500	4370	10	1	5178252	323	890.00	1.04	12	0.17	7.00	5981.00	9670	20240110	-35.57	5250	20240805	18.67	9670	-35.57	20240110	5250	18.67	20240805	9670	-35.57	20240110	5250	18.67	20240805	2.12	N	296640	500	26 억	51469	N	N	N	N
59	20240821	151101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6140	-110	5	-1.76	50029100	8110	44.18	6250	6250	6130	8120	4380	6250	6168.82	0.99	1332	6463	6356	6193	6086	5923	6410	6140	26	1870	500	4370	10	1	5178252	318	877.14	1.03	12	0.16	7.00	5981.00	9670	20240110	-36.50	5250	20240805	16.95	9670	-36.50	20240110	5250	16.95	20240805	9670	-36.50	20240110	5250	16.95	20240805	2.12	N	296640	500	26 억	51469	N	N	N	N
60	20240821	141058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6180	-70	5	-1.12	31282580	5062	27.58	6250	6250	6130	8120	4380	6250	6179.89	0.99	643	6463	6356	6193	6086	5923	6410	6140	26	1870	500	4370	10	1	5178252	320	882.86	1.03	12	0.10	7.00	5981.00	9670	20240110	-36.09	5250	20240805	17.71	9670	-36.09	20240110	5250	17.71	20240805	9670	-36.09	20240110	5250	17.71	20240805	2.12	N	296640	500	26 억	51469	N	N	N	N
61	20240821	131106	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6160	-90	5	-1.44	28054340	4537	24.72	6250	6250	6130	8120	4380	6250	6183.46	0.99	679	6463	6356	6193	6086	5923	6410	6140	26	1870	500	4370	10	1	5178252	319	880.00	1.03	12	0.09	7.00	5981.00	9670	20240110	-36.30	5250	20240805	17.33	9670	-36.30	20240110	5250	17.33	20240805	9670	-36.30	20240110	5250	17.33	20240805	2.12	N	296640	500	26 억	51469	N	N	N	N
62	20240821	121104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6190	-60	5	-0.96	27271980	4410	24.02	6250	6250	6130	8120	4380	6250	6184.12	0.99	735	6463	6356	6193	6086	5923	6410	6140	26	1870	500	4370	10	1	5178252	321	884.29	1.03	12	0.09	7.00	5981.00	9670	20240110	-35.99	5250	20240805	17.90	9670	-35.99	20240110	5250	17.90	20240805	9670	-35.99	20240110	5250	17.90	20240805	2.12	N	296640	500	26 억	51469	N	N	N	N
63	20240821	111058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6180	-70	5	-1.12	26522470	4288	23.36	6250	6250	6130	8120	4380	6250	6185.28	0.99	695	6463	6356	6193	6086	5923	6410	6140	26	1870	500	4370	10	1	5178252	320	882.86	1.03	12	0.08	7.00	5981.00	9670	20240110	-36.09	5250	20240805	17.71	9670	-36.09	20240110	5250	17.71	20240805	9670	-36.09	20240110	5250	17.71	20240805	2.12	N	296640	500	26 억	51469	N	N	N	N
64	20240821	101104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6200	-50	5	-0.80	12973480	2085	11.36	6250	6250	6190	8120	4380	6250	6222.29	0.99	-588	6463	6356	6193	6086	5923	6410	6140	26	1870	500	4370	10	1	5178252	321	885.71	1.04	12	0.04	7.00	5981.00	9670	20240110	-35.88	5250	20240805	18.10	9670	-35.88	20240110	5250	18.10	20240805	9670	-35.88	20240110	5250	18.10	20240805	2.12	N	296640	500	26 억	51469	N	N	N	N
65	20240821	091055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6190	-60	5	-0.96	6140510	984	5.36	6250	6250	6190	8120	4380	6250	6240.36	0.99	-170	6463	6356	6193	6086	5923	6410	6140	26	1870	500	4370	10	1	5178252	321	884.29	1.03	12	0.02	7.00	5981.00	9670	20240110	-35.99	5250	20240805	17.90	9670	-35.99	20240110	5250	17.90	20240805	9670	-35.99	20240110	5250	17.90	20240805	2.12	N	296640	500	26 억	51469	N	N	N	N
66	20240820	161042	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6250	170	2	2.80	113111430	18304	110.69	6040	6300	6030	7900	4260	6080	6179.39	0.92	3873	6333	6206	6103	5976	5873	6155	5925	26	1820	500	4250	10	1	5178252	324	892.86	1.04	12	0.35	7.00	5981.00	9670	20240110	-35.37	5250	20240805	19.05	9670	-35.37	20240110	5250	19.05	20240805	9670	-35.37	20240110	5250	19.05	20240805	2.21	N	296640	500	26 억	47567	N	N	N	N
67	20240820	151055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6210	130	2	2.14	109883900	17787	107.57	6040	6300	6030	7900	4260	6080	6177.76	0.92	4053	6333	6206	6103	5976	5873	6155	5925	26	1820	500	4250	10	1	5178252	322	887.14	1.04	12	0.34	7.00	5981.00	9670	20240110	-35.78	5250	20240805	18.29	9670	-35.78	20240110	5250	18.29	20240805	9670	-35.78	20240110	5250	18.29	20240805	2.21	N	296640	500	26 억	47567	N	N	N	N
68	20240820	141051	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6300	220	2	3.62	92522870	15005	90.74	6040	6300	6030	7900	4260	6080	6166.14	0.92	3930	6333	6206	6103	5976	5873	6155	5925	26	1820	500	4250	10	1	5178252	326	900.00	1.05	12	0.29	7.00	5981.00	9670	20240110	-34.85	5250	20240805	20.00	9670	-34.85	20240110	5250	20.00	20240805	9670	-34.85	20240110	5250	20.00	20240805	2.21	N	296640	500	26 억	47567	N	N	N	N
69	20240820	131054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6130	50	2	0.82	61547860	10035	60.69	6040	6200	6030	7900	4260	6080	6133.32	0.92	3888	6333	6206	6103	5976	5873	6155	5925	26	1820	500	4250	10	1	5178252	317	875.71	1.02	12	0.19	7.00	5981.00	9670	20240110	-36.61	5250	20240805	16.76	9670	-36.61	20240110	5250	16.76	20240805	9670	-36.61	20240110	5250	16.76	20240805	2.21	N	296640	500	26 억	47567	N	N	N	N
70	20240820	121046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6200	120	2	1.97	52497850	8564	51.79	6040	6200	6030	7900	4260	6080	6130.06	0.92	3338	6333	6206	6103	5976	5873	6155	5925	26	1820	500	4250	10	1	5178252	321	885.71	1.04	12	0.17	7.00	5981.00	9670	20240110	-35.88	5250	20240805	18.10	9670	-35.88	20240110	5250	18.10	20240805	9670	-35.88	20240110	5250	18.10	20240805	2.21	N	296640	500	26 억	47567	N	N	N	N
71	20240820	111046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6150	70	2	1.15	37711700	6168	37.30	6040	6180	6030	7900	4260	6080	6114.09	0.92	2086	6333	6206	6103	5976	5873	6155	5925	26	1820	500	4250	10	1	5178252	318	878.57	1.03	12	0.12	7.00	5981.00	9670	20240110	-36.40	5250	20240805	17.14	9670	-36.40	20240110	5250	17.14	20240805	9670	-36.40	20240110	5250	17.14	20240805	2.21	N	296640	500	26 억	47567	N	N	N	N
72	20240820	101043	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6130	50	2	0.82	19544390	3196	19.33	6040	6180	6030	7900	4260	6080	6115.27	0.92	1523	6333	6206	6103	5976	5873	6155	5925	26	1820	500	4250	10	1	5178252	317	875.71	1.02	12	0.06	7.00	5981.00	9670	20240110	-36.61	5250	20240805	16.76	9670	-36.61	20240110	5250	16.76	20240805	9670	-36.61	20240110	5250	16.76	20240805	2.21	N	296640	500	26 억	47567	N	N	N	N
73	20240820	091046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6120	40	2	0.66	9006740	1482	8.96	6040	6130	6030	7900	4260	6080	6077.42	0.92	1286	6333	6206	6103	5976	5873	6155	5925	26	1820	500	4250	10	1	5178252	317	874.29	1.02	12	0.03	7.00	5981.00	9670	20240110	-36.71	5250	20240805	16.57	9670	-36.71	20240110	5250	16.57	20240805	9670	-36.71	20240110	5250	16.57	20240805	2.21	N	296640	500	26 억	47567	N	N	N	N
74	20240819	161033	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6080	-40	5	-0.65	99334790	16277	49.84	6120	6230	6000	7950	4290	6120	6102.58	0.96	-2395	6260	6190	6080	6010	5900	6225	6045	26	1830	500	4280	10	1	5178252	315	868.57	1.02	12	0.31	7.00	5981.00	9670	20240110	-37.13	5250	20240805	15.81	9670	-37.13	20240110	5250	15.81	20240805	9670	-37.13	20240110	5250	15.81	20240805	2.23	N	296640	500	26 억	49766	N	N	N	N
75	20240819	151044	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6020	-100	5	-1.63	88341730	14463	44.29	6120	6230	6000	7950	4290	6120	6107.96	0.96	-2821	6260	6190	6080	6010	5900	6225	6045	26	1830	500	4280	10	1	5178252	312	860.00	1.01	12	0.28	7.00	5981.00	9670	20240110	-37.75	5250	20240805	14.67	9670	-37.75	20240110	5250	14.67	20240805	9670	-37.75	20240110	5250	14.67	20240805	2.23	N	296640	500	26 억	49766	N	N	N	N
76	20240819	141045	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6080	-40	5	-0.65	58346370	9498	29.08	6120	6230	6060	7950	4290	6120	6143.50	0.96	-1646	6260	6190	6080	6010	5900	6225	6045	26	1830	500	4280	10	1	5178252	315	868.57	1.02	12	0.18	7.00	5981.00	9670	20240110	-37.13	5250	20240805	15.81	9670	-37.13	20240110	5250	15.81	20240805	9670	-37.13	20240110	5250	15.81	20240805	2.23	N	296640	500	26 억	49766	N	N	N	N
77	20240819	131039	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6080	-40	5	-0.65	53694180	8732	26.74	6120	6230	6060	7950	4290	6120	6149.79	0.96	-1579	6260	6190	6080	6010	5900	6225	6045	26	1830	500	4280	10	1	5178252	315	868.57	1.02	12	0.17	7.00	5981.00	9670	20240110	-37.13	5250	20240805	15.81	9670	-37.13	20240110	5250	15.81	20240805	9670	-37.13	20240110	5250	15.81	20240805	2.23	N	296640	500	26 억	49766	N	N	N	N
78	20240819	121039	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6110	-10	5	-0.16	48995130	7962	24.38	6120	6230	6060	7950	4290	6120	6154.47	0.96	-1477	6260	6190	6080	6010	5900	6225	6045	26	1830	500	4280	10	1	5178252	316	872.86	1.02	12	0.15	7.00	5981.00	9670	20240110	-36.81	5250	20240805	16.38	9670	-36.81	20240110	5250	16.38	20240805	9670	-36.81	20240110	5250	16.38	20240805	2.23	N	296640	500	26 억	49766	N	N	N	N
79	20240819	111041	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6160	40	2	0.65	40199630	6529	19.99	6120	6230	6060	7950	4290	6120	6158.23	0.96	-1327	6260	6190	6080	6010	5900	6225	6045	26	1830	500	4280	10	1	5178252	319	880.00	1.03	12	0.13	7.00	5981.00	9670	20240110	-36.30	5250	20240805	17.33	9670	-36.30	20240110	5250	17.33	20240805	9670	-36.30	20240110	5250	17.33	20240805	2.23	N	296640	500	26 억	49766	N	N	N	N
80	20240819	101040	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6190	70	2	1.14	29212820	4753	14.55	6120	6200	6060	7950	4290	6120	6147.31	0.96	-865	6260	6190	6080	6010	5900	6225	6045	26	1830	500	4280	10	1	5178252	321	884.29	1.03	12	0.09	7.00	5981.00	9670	20240110	-35.99	5250	20240805	17.90	9670	-35.99	20240110	5250	17.90	20240805	9670	-35.99	20240110	5250	17.90	20240805	2.23	N	296640	500	26 억	49766	N	N	N	N
81	20240819	091039	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6120	0	3	0.00	9156720	1500	4.59	6120	6130	6060	7950	4290	6120	6102.16	0.96	-357	6260	6190	6080	6010	5900	6225	6045	26	1830	500	4280	10	1	5178252	317	874.29	1.02	12	0.03	7.00	5981.00	9670	20240110	-36.71	5250	20240805	16.57	9670	-36.71	20240110	5250	16.57	20240805	9670	-36.71	20240110	5250	16.57	20240805	2.23	N	296640	500	26 억	49766	N	N	N	N
82	20240816	161031	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6120	150	2	2.51	197429310	32508	149.57	5970	6150	5970	7760	4180	5970	6073.22	1.00	-2343	6110	6040	5930	5860	5750	6075	5895	26	1790	500	4170	10	1	5178252	317	874.29	1.02	12	0.63	7.00	5981.00	9670	20240110	-36.71	5250	20240805	16.57	9670	-36.71	20240110	5250	16.57	20240805	9670	-36.71	20240110	5250	16.57	20240805	2.21	N	296640	500	26 억	51686	N	N	N	N
83	20240816	151036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6080	110	2	1.84	189555990	31214	143.62	5970	6150	5970	7760	4180	5970	6072.79	1.00	-2452	6110	6040	5930	5860	5750	6075	5895	26	1790	500	4170	10	1	5178252	315	868.57	1.02	12	0.60	7.00	5981.00	9670	20240110	-37.13	5250	20240805	15.81	9670	-37.13	20240110	5250	15.81	20240805	9670	-37.13	20240110	5250	15.81	20240805	2.21	N	296640	500	26 억	51686	N	N	N	N
84	20240816	141039	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6130	160	2	2.68	174632820	28760	132.33	5970	6150	5970	7760	4180	5970	6072.07	1.00	-2998	6110	6040	5930	5860	5750	6075	5895	26	1790	500	4170	10	1	5178252	317	875.71	1.02	12	0.56	7.00	5981.00	9670	20240110	-36.61	5250	20240805	16.76	9670	-36.61	20240110	5250	16.76	20240805	9670	-36.61	20240110	5250	16.76	20240805	2.21	N	296640	500	26 억	51686	N	N	N	N
85	20240816	131041	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6090	120	2	2.01	144501340	23827	109.63	5970	6150	5970	7760	4180	5970	6064.60	1.00	-1645	6110	6040	5930	5860	5750	6075	5895	26	1790	500	4170	10	1	5178252	315	870.00	1.02	12	0.46	7.00	5981.00	9670	20240110	-37.02	5250	20240805	16.00	9670	-37.02	20240110	5250	16.00	20240805	9670	-37.02	20240110	5250	16.00	20240805	2.21	N	296640	500	26 억	51686	N	N	N	N
86	20240816	121034	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6080	110	2	1.84	112093900	18501	85.12	5970	6150	5970	7760	4180	5970	6058.80	1.00	-1682	6110	6040	5930	5860	5750	6075	5895	26	1790	500	4170	10	1	5178252	315	868.57	1.02	12	0.36	7.00	5981.00	9670	20240110	-37.13	5250	20240805	15.81	9670	-37.13	20240110	5250	15.81	20240805	9670	-37.13	20240110	5250	15.81	20240805	2.21	N	296640	500	26 억	51686	N	N	N	N
87	20240816	111039	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6070	100	2	1.68	76562090	12674	58.31	5970	6080	5970	7760	4180	5970	6040.88	1.00	-1596	6110	6040	5930	5860	5750	6075	5895	26	1790	500	4170	10	1	5178252	314	867.14	1.01	12	0.24	7.00	5981.00	9670	20240110	-37.23	5250	20240805	15.62	9670	-37.23	20240110	5250	15.62	20240805	9670	-37.23	20240110	5250	15.62	20240805	2.21	N	296640	500	26 억	51686	N	N	N	N
88	20240816	101035	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6080	110	2	1.84	53416700	8843	40.69	5970	6080	5970	7760	4180	5970	6040.56	1.00	-532	6110	6040	5930	5860	5750	6075	5895	26	1790	500	4170	10	1	5178252	315	868.57	1.02	12	0.17	7.00	5981.00	9670	20240110	-37.13	5250	20240805	15.81	9670	-37.13	20240110	5250	15.81	20240805	9670	-37.13	20240110	5250	15.81	20240805	2.21	N	296640	500	26 억	51686	N	N	N	N
89	20240816	091038	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6050	80	2	1.34	12817180	2133	9.81	5970	6060	5970	7760	4180	5970	6008.99	1.00	-168	6110	6040	5930	5860	5750	6075	5895	26	1790	500	4170	10	1	5178252	313	864.29	1.01	12	0.04	7.00	5981.00	9670	20240110	-37.44	5250	20240805	15.24	9670	-37.44	20240110	5250	15.24	20240805	9670	-37.44	20240110	5250	15.24	20240805	2.21	N	296640	500	26 억	51686	N	N	N	N
90	20240814	161037	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5970	110	2	1.88	127986160	21664	141.15	5860	6000	5820	7610	4110	5860	5907.78	0.88	5641	6066	5962	5856	5752	5646	5910	5700	26	1750	500	4100	10	1	5178252	309	852.86	1.00	12	0.42	7.00	5981.00	9670	20240110	-38.26	5250	20240805	13.71	9670	-38.26	20240110	5250	13.71	20240805	9670	-38.26	20240110	5250	13.71	20240805	2.21	N	296640	500	26 억	45825	N	N	N	N
91	20240814	151038	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5970	110	2	1.88	123858860	20972	136.64	5860	6000	5820	7610	4110	5860	5905.92	0.88	5460	6066	5962	5856	5752	5646	5910	5700	26	1750	500	4100	10	1	5178252	309	852.86	1.00	12	0.41	7.00	5981.00	9670	20240110	-38.26	5250	20240805	13.71	9670	-38.26	20240110	5250	13.71	20240805	9670	-38.26	20240110	5250	13.71	20240805	2.21	N	296640	500	26 억	45825	N	N	N	N
92	20240814	141043	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5950	90	2	1.54	88066660	14974	97.56	5860	5950	5820	7610	4110	5860	5881.30	0.88	2487	6066	5962	5856	5752	5646	5910	5700	26	1750	500	4100	10	1	5178252	308	850.00	0.99	12	0.29	7.00	5981.00	9670	20240110	-38.47	5250	20240805	13.33	9670	-38.47	20240110	5250	13.33	20240805	9670	-38.47	20240110	5250	13.33	20240805	2.21	N	296640	500	26 억	45825	N	N	N	N
93	20240814	131041	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5920	60	2	1.02	79283240	13491	87.90	5860	5940	5820	7610	4110	5860	5876.75	0.88	2100	6066	5962	5856	5752	5646	5910	5700	26	1750	500	4100	10	1	5178252	307	845.71	0.99	12	0.26	7.00	5981.00	9670	20240110	-38.78	5250	20240805	12.76	9670	-38.78	20240110	5250	12.76	20240805	9670	-38.78	20240110	5250	12.76	20240805	2.21	N	296640	500	26 억	45825	N	N	N	N
94	20240814	121035	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5910	50	2	0.85	71382960	12151	79.17	5860	5940	5820	7610	4110	5860	5874.66	0.88	1169	6066	5962	5856	5752	5646	5910	5700	26	1750	500	4100	10	1	5178252	306	844.29	0.99	12	0.23	7.00	5981.00	9670	20240110	-38.88	5250	20240805	12.57	9670	-38.88	20240110	5250	12.57	20240805	9670	-38.88	20240110	5250	12.57	20240805	2.21	N	296640	500	26 억	45825	N	N	N	N
95	20240814	111030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5880	20	2	0.34	58628230	9988	65.08	5860	5940	5820	7610	4110	5860	5869.87	0.88	1215	6066	5962	5856	5752	5646	5910	5700	26	1750	500	4100	10	1	5178252	304	840.00	0.98	12	0.19	7.00	5981.00	9670	20240110	-39.19	5250	20240805	12.00	9670	-39.19	20240110	5250	12.00	20240805	9670	-39.19	20240110	5250	12.00	20240805	2.21	N	296640	500	26 억	45825	N	N	N	N
96	20240814	101027	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5840	-20	5	-0.34	29035840	4953	32.27	5860	5900	5820	7610	4110	5860	5862.27	0.88	99	6066	5962	5856	5752	5646	5910	5700	26	1750	500	4100	10	1	5178252	302	834.29	0.98	12	0.10	7.00	5981.00	9670	20240110	-39.61	5250	20240805	11.24	9670	-39.61	20240110	5250	11.24	20240805	9670	-39.61	20240110	5250	11.24	20240805	2.21	N	296640	500	26 억	45825	N	N	N	N
97	20240814	091103	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5900	40	2	0.68	14502560	2472	16.11	5860	5900	5840	7610	4110	5860	5866.73	0.88	-375	6066	5962	5856	5752	5646	5910	5700	26	1750	500	4100	10	1	5178252	306	842.86	0.99	12	0.05	7.00	5981.00	9670	20240110	-38.99	5250	20240805	12.38	9670	-38.99	20240110	5250	12.38	20240805	9670	-38.99	20240110	5250	12.38	20240805	2.21	N	296640	500	26 억	45825	N	N	N	N
98	20240813	161021	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5860	-60	5	-1.01	89316890	15313	90.20	5950	5960	5750	7690	4150	5920	5832.73	0.97	-4727	6080	6000	5900	5820	5720	6040	5860	26	1770	500	4140	10	1	5178252	303	837.14	0.98	12	0.30	7.00	5981.00	9670	20240110	-39.40	5250	20240805	11.62	9670	-39.40	20240110	5250	11.62	20240805	9670	-39.40	20240110	5250	11.62	20240805	2.23	N	296640	500	26 억	50485	N	N	N	N
99	20240813	151029	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5810	-110	5	-1.86	75668830	12967	76.38	5950	5960	5770	7690	4150	5920	5835.49	0.97	-4553	6080	6000	5900	5820	5720	6040	5860	26	1770	500	4140	10	1	5178252	301	830.00	0.97	12	0.25	7.00	5981.00	9670	20240110	-39.92	5250	20240805	10.67	9670	-39.92	20240110	5250	10.67	20240805	9670	-39.92	20240110	5250	10.67	20240805	2.23	N	296640	500	26 억	50485	N	N	N	N
100	20240813	141027	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5810	-110	5	-1.86	66689450	11421	67.28	5950	5960	5770	7690	4150	5920	5839.20	0.97	-4047	6080	6000	5900	5820	5720	6040	5860	26	1770	500	4140	10	1	5178252	301	830.00	0.97	12	0.22	7.00	5981.00	9670	20240110	-39.92	5250	20240805	10.67	9670	-39.92	20240110	5250	10.67	20240805	9670	-39.92	20240110	5250	10.67	20240805	2.23	N	296640	500	26 억	50485	N	N	N	N
101	20240813	131027	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5850	-70	5	-1.18	64846390	11104	65.41	5950	5960	5770	7690	4150	5920	5839.91	0.97	-3938	6080	6000	5900	5820	5720	6040	5860	26	1770	500	4140	10	1	5178252	303	835.71	0.98	12	0.21	7.00	5981.00	9670	20240110	-39.50	5250	20240805	11.43	9670	-39.50	20240110	5250	11.43	20240805	9670	-39.50	20240110	5250	11.43	20240805	2.23	N	296640	500	26 억	50485	N	N	N	N
102	20240813	121022	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5810	-110	5	-1.86	53609690	9170	54.02	5950	5960	5770	7690	4150	5920	5846.20	0.97	-3596	6080	6000	5900	5820	5720	6040	5860	26	1770	500	4140	10	1	5178252	301	830.00	0.97	12	0.18	7.00	5981.00	9670	20240110	-39.92	5250	20240805	10.67	9670	-39.92	20240110	5250	10.67	20240805	9670	-39.92	20240110	5250	10.67	20240805	2.23	N	296640	500	26 억	50485	N	N	N	N
103	20240813	111021	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5820	-100	5	-1.69	42391900	7236	42.62	5950	5960	5810	7690	4150	5920	5858.47	0.97	-2236	6080	6000	5900	5820	5720	6040	5860	26	1770	500	4140	10	1	5178252	301	831.43	0.97	12	0.14	7.00	5981.00	9670	20240110	-39.81	5250	20240805	10.86	9670	-39.81	20240110	5250	10.86	20240805	9670	-39.81	20240110	5250	10.86	20240805	2.23	N	296640	500	26 억	50485	N	N	N	N
104	20240813	101020	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5840	-80	5	-1.35	25867260	4399	25.91	5950	5960	5830	7690	4150	5920	5880.26	0.97	-1517	6080	6000	5900	5820	5720	6040	5860	26	1770	500	4140	10	1	5178252	302	834.29	0.98	12	0.08	7.00	5981.00	9670	20240110	-39.61	5250	20240805	11.24	9670	-39.61	20240110	5250	11.24	20240805	9670	-39.61	20240110	5250	11.24	20240805	2.23	N	296640	500	26 억	50485	N	N	N	N
105	20240813	091026	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5920	0	3	0.00	6620750	1117	6.58	5950	5960	5920	7690	4150	5920	5927.26	0.97	-204	6080	6000	5900	5820	5720	6040	5860	26	1770	500	4140	10	1	5178252	307	845.71	0.99	12	0.02	7.00	5981.00	9670	20240110	-38.78	5250	20240805	12.76	9670	-38.78	20240110	5250	12.76	20240805	9670	-38.78	20240110	5250	12.76	20240805	2.23	N	296640	500	26 억	50485	N	N	N	N
106	20240812	161010	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5920	140	2	2.42	100056580	16948	77.17	5800	5980	5800	7510	4050	5780	5903.89	0.85	4193	6033	5906	5813	5686	5593	5970	5750	26	1730	500	4040	10	1	5178252	307	845.71	0.99	12	0.33	7.00	5981.00	9670	20240110	-38.78	5250	20240805	12.76	9670	-38.78	20240110	5250	12.76	20240805	9670	-38.78	20240110	5250	12.76	20240805	2.15	N	296640	500	26 억	44270	N	N	N	N
107	20240812	151014	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5900	120	2	2.08	95764230	16222	73.87	5800	5980	5800	7510	4050	5780	5903.51	0.85	4030	6033	5906	5813	5686	5593	5970	5750	26	1730	500	4040	10	1	5178252	306	842.86	0.99	12	0.31	7.00	5981.00	9670	20240110	-38.99	5250	20240805	12.38	9670	-38.99	20240110	5250	12.38	20240805	9670	-38.99	20240110	5250	12.38	20240805	2.15	N	296640	500	26 억	44270	N	N	N	N
108	20240812	141014	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5920	140	2	2.42	87007540	14740	67.12	5800	5980	5800	7510	4050	5780	5902.99	0.85	3477	6033	5906	5813	5686	5593	5970	5750	26	1730	500	4040	10	1	5178252	307	845.71	0.99	12	0.28	7.00	5981.00	9670	20240110	-38.78	5250	20240805	12.76	9670	-38.78	20240110	5250	12.76	20240805	9670	-38.78	20240110	5250	12.76	20240805	2.15	N	296640	500	26 억	44270	N	N	N	N
109	20240812	131009	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5920	140	2	2.42	82525300	13982	63.67	5800	5980	5800	7510	4050	5780	5902.43	0.85	3500	6033	5906	5813	5686	5593	5970	5750	26	1730	500	4040	10	1	5178252	307	845.71	0.99	12	0.27	7.00	5981.00	9670	20240110	-38.78	5250	20240805	12.76	9670	-38.78	20240110	5250	12.76	20240805	9670	-38.78	20240110	5250	12.76	20240805	2.15	N	296640	500	26 억	44270	N	N	N	N
110	20240812	121011	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5920	140	2	2.42	80546650	13647	62.14	5800	5980	5800	7510	4050	5780	5902.33	0.85	3414	6033	5906	5813	5686	5593	5970	5750	26	1730	500	4040	10	1	5178252	307	845.71	0.99	12	0.26	7.00	5981.00	9670	20240110	-38.78	5250	20240805	12.76	9670	-38.78	20240110	5250	12.76	20240805	9670	-38.78	20240110	5250	12.76	20240805	2.15	N	296640	500	26 억	44270	N	N	N	N
111	20240812	111014	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5870	90	2	1.56	54838520	9292	42.31	5800	5980	5800	7510	4050	5780	5901.95	0.85	3160	6033	5906	5813	5686	5593	5970	5750	26	1730	500	4040	10	1	5178252	304	838.57	0.98	12	0.18	7.00	5981.00	9670	20240110	-39.30	5250	20240805	11.81	9670	-39.30	20240110	5250	11.81	20240805	9670	-39.30	20240110	5250	11.81	20240805	2.15	N	296640	500	26 억	44270	N	N	N	N
112	20240812	101002	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5910	130	2	2.25	46416750	7857	35.78	5800	5980	5800	7510	4050	5780	5908.02	0.85	2659	6033	5906	5813	5686	5593	5970	5750	26	1730	500	4040	10	1	5178252	306	844.29	0.99	12	0.15	7.00	5981.00	9670	20240110	-38.88	5250	20240805	12.57	9670	-38.88	20240110	5250	12.57	20240805	9670	-38.88	20240110	5250	12.57	20240805	2.15	N	296640	500	26 억	44270	N	N	N	N
113	20240812	091001	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5940	160	2	2.77	31602580	5348	24.35	5800	5980	5800	7510	4050	5780	5909.72	0.85	1716	6033	5906	5813	5686	5593	5970	5750	26	1730	500	4040	10	1	5178252	308	848.57	0.99	12	0.10	7.00	5981.00	9670	20240110	-38.57	5250	20240805	13.14	9670	-38.57	20240110	5250	13.14	20240805	9670	-38.57	20240110	5250	13.14	20240805	2.15	N	296640	500	26 억	44270	N	N	N	N
114	20240809	160957	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5780	60	2	1.05	127085970	21823	69.63	5750	5940	5720	7430	4010	5720	5824.79	0.71	7755	5940	5830	5740	5630	5540	5785	5585	26	1710	500	4000	10	1	5178252	299	825.71	0.97	12	0.42	7.00	5981.00	9670	20240110	-40.23	5250	20240805	10.10	9670	-40.23	20240110	5250	10.10	20240805	9670	-40.23	20240110	5250	10.10	20240805	2.10	N	296640	500	26 억	36515	N	N	N	N
115	20240809	151020	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5810	90	2	1.57	103089880	17675	56.40	5750	5940	5720	7430	4010	5720	5832.53	0.71	5597	5940	5830	5740	5630	5540	5785	5585	26	1710	500	4000	10	1	5178252	301	830.00	0.97	12	0.34	7.00	5981.00	9670	20240110	-39.92	5250	20240805	10.67	9670	-39.92	20240110	5250	10.67	20240805	9670	-39.92	20240110	5250	10.67	20240805	2.10	N	296640	500	26 억	36515	N	N	N	N
116	20240809	141025	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5790	70	2	1.22	94496960	16197	51.68	5750	5940	5720	7430	4010	5720	5834.23	0.71	4746	5940	5830	5740	5630	5540	5785	5585	26	1710	500	4000	10	1	5178252	300	827.14	0.97	12	0.31	7.00	5981.00	9670	20240110	-40.12	5250	20240805	10.29	9670	-40.12	20240110	5250	10.29	20240805	9670	-40.12	20240110	5250	10.29	20240805	2.10	N	296640	500	26 억	36515	N	N	N	N
117	20240809	131016	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5830	110	2	1.92	91601420	15696	50.08	5750	5940	5720	7430	4010	5720	5835.97	0.71	4674	5940	5830	5740	5630	5540	5785	5585	26	1710	500	4000	10	1	5178252	302	832.86	0.97	12	0.30	7.00	5981.00	9670	20240110	-39.71	5250	20240805	11.05	9670	-39.71	20240110	5250	11.05	20240805	9670	-39.71	20240110	5250	11.05	20240805	2.10	N	296640	500	26 억	36515	N	N	N	N
118	20240809	121016	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5840	120	2	2.10	73674830	12596	40.19	5750	5940	5750	7430	4010	5720	5849.07	0.71	4198	5940	5830	5740	5630	5540	5785	5585	26	1710	500	4000	10	1	5178252	302	834.29	0.98	12	0.24	7.00	5981.00	9670	20240110	-39.61	5250	20240805	11.24	9670	-39.61	20240110	5250	11.24	20240805	9670	-39.61	20240110	5250	11.24	20240805	2.10	N	296640	500	26 억	36515	N	N	N	N
119	20240809	111008	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5840	120	2	2.10	55143860	9425	30.07	5750	5940	5750	7430	4010	5720	5850.81	0.71	3160	5940	5830	5740	5630	5540	5785	5585	26	1710	500	4000	10	1	5178252	302	834.29	0.98	12	0.18	7.00	5981.00	9670	20240110	-39.61	5250	20240805	11.24	9670	-39.61	20240110	5250	11.24	20240805	9670	-39.61	20240110	5250	11.24	20240805	2.10	N	296640	500	26 억	36515	N	N	N	N
120	20240809	101015	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5870	150	2	2.62	46324050	7913	25.25	5750	5940	5750	7430	4010	5720	5854.17	0.71	2768	5940	5830	5740	5630	5540	5785	5585	26	1710	500	4000	10	1	5178252	304	838.57	0.98	12	0.15	7.00	5981.00	9670	20240110	-39.30	5250	20240805	11.81	9670	-39.30	20240110	5250	11.81	20240805	9670	-39.30	20240110	5250	11.81	20240805	2.10	N	296640	500	26 억	36515	N	N	N	N
121	20240809	091011	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5830	110	2	1.92	5108420	885	2.82	5750	5850	5750	7430	4010	5720	5772.23	0.71	64	5940	5830	5740	5630	5540	5785	5585	26	1710	500	4000	10	1	5178252	302	832.86	0.97	12	0.02	7.00	5981.00	9670	20240110	-39.71	5250	20240805	11.05	9670	-39.71	20240110	5250	11.05	20240805	9670	-39.71	20240110	5250	11.05	20240805	2.10	N	296640	500	26 억	36515	N	N	N	N
122	20240808	160952	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5720	-40	5	-0.69	179581660	31323	42.37	5850	5850	5650	7480	4040	5760	5733.22	0.70	68	6073	5916	5823	5666	5573	5870	5620	26	1720	500	4030	10	1	5178252	296	817.14	0.96	12	0.60	7.00	5981.00	9670	20240110	-40.85	5250	20240805	8.95	9670	-40.85	20240110	5250	8.95	20240805	9670	-40.85	20240110	5250	8.95	20240805	2.10	N	296640	500	26 억	36445	N	N	N	N
123	20240808	151007	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5720	-40	5	-0.69	165458910	28851	39.03	5850	5850	5650	7480	4040	5760	5734.95	0.70	426	6073	5916	5823	5666	5573	5870	5620	26	1720	500	4030	10	1	5178252	296	817.14	0.96	12	0.56	7.00	5981.00	9670	20240110	-40.85	5250	20240805	8.95	9670	-40.85	20240110	5250	8.95	20240805	9670	-40.85	20240110	5250	8.95	20240805	2.10	N	296640	500	26 억	36445	N	N	N	N
124	20240808	141008	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5760	0	3	0.00	144154870	25122	33.98	5850	5850	5650	7480	4040	5760	5738.19	0.70	-161	6073	5916	5823	5666	5573	5870	5620	26	1720	500	4030	10	1	5178252	298	822.86	0.96	12	0.49	7.00	5981.00	9670	20240110	-40.43	5250	20240805	9.71	9670	-40.43	20240110	5250	9.71	20240805	9670	-40.43	20240110	5250	9.71	20240805	2.10	N	296640	500	26 억	36445	N	N	N	N
125	20240808	131006	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5740	-20	5	-0.35	138951990	24212	32.75	5850	5850	5650	7480	4040	5760	5738.97	0.70	3	6073	5916	5823	5666	5573	5870	5620	26	1720	500	4030	10	1	5178252	297	820.00	0.96	12	0.47	7.00	5981.00	9670	20240110	-40.64	5250	20240805	9.33	9670	-40.64	20240110	5250	9.33	20240805	9670	-40.64	20240110	5250	9.33	20240805	2.10	N	296640	500	26 억	36445	N	N	N	N
126	20240808	121010	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5750	-10	5	-0.17	121862450	21250	28.75	5850	5850	5650	7480	4040	5760	5734.70	0.70	-176	6073	5916	5823	5666	5573	5870	5620	26	1720	500	4030	10	1	5178252	298	821.43	0.96	12	0.41	7.00	5981.00	9670	20240110	-40.54	5250	20240805	9.52	9670	-40.54	20240110	5250	9.52	20240805	9670	-40.54	20240110	5250	9.52	20240805	2.10	N	296640	500	26 억	36445	N	N	N	N
127	20240808	111005	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5750	-10	5	-0.17	114931310	20038	27.11	5850	5850	5650	7480	4040	5760	5735.67	0.70	226	6073	5916	5823	5666	5573	5870	5620	26	1720	500	4030	10	1	5178252	298	821.43	0.96	12	0.39	7.00	5981.00	9670	20240110	-40.54	5250	20240805	9.52	9670	-40.54	20240110	5250	9.52	20240805	9670	-40.54	20240110	5250	9.52	20240805	2.10	N	296640	500	26 억	36445	N	N	N	N
128	20240808	101000	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5680	-80	5	-1.39	111551570	19445	26.30	5850	5850	5650	7480	4040	5760	5736.77	0.70	70	6073	5916	5823	5666	5573	5870	5620	26	1720	500	4030	10	1	5178252	294	811.43	0.95	12	0.38	7.00	5981.00	9670	20240110	-41.26	5250	20240805	8.19	9670	-41.26	20240110	5250	8.19	20240805	9670	-41.26	20240110	5250	8.19	20240805	2.10	N	296640	500	26 억	36445	N	N	N	N
129	20240808	090956	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5790	30	2	0.52	56530800	9778	13.23	5850	5850	5750	7480	4040	5760	5781.43	0.70	2369	6073	5916	5823	5666	5573	5870	5620	26	1720	500	4030	10	1	5178252	300	827.14	0.97	12	0.19	7.00	5981.00	9670	20240110	-40.12	5250	20240805	10.29	9670	-40.12	20240110	5250	10.29	20240805	9670	-40.12	20240110	5250	10.29	20240805	2.10	N	296640	500	26 억	36445	N	N	N	N
130	20240807	160941	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5760	-140	5	-2.37	423871410	72879	8.63	5980	5980	5730	7670	4130	5900	5816.10	0.31	20220	7773	6836	6113	5176	4453	7305	5645	26	1770	500	4130	10	1	5178252	298	822.86	0.96	12	1.41	7.00	5981.00	9670	20240110	-40.43	5250	20240805	9.71	9670	-40.43	20240110	5250	9.71	20240805	9670	-40.43	20240110	5250	9.71	20240805	2.36	N	296640	500	26 억	16292	N	N	N	N
131	20240807	150955	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5800	-100	5	-1.69	384016280	65969	7.81	5980	5980	5730	7670	4130	5900	5821.16	0.31	19942	7773	6836	6113	5176	4453	7305	5645	26	1770	500	4130	10	1	5178252	300	828.57	0.97	12	1.27	7.00	5981.00	9670	20240110	-40.02	5250	20240805	10.48	9670	-40.02	20240110	5250	10.48	20240805	9670	-40.02	20240110	5250	10.48	20240805	2.36	N	296640	500	26 억	16292	N	N	N	N
132	20240807	141001	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5870	-30	5	-0.51	358200680	61531	7.28	5980	5980	5730	7670	4130	5900	5821.47	0.31	20957	7773	6836	6113	5176	4453	7305	5645	26	1770	500	4130	10	1	5178252	304	838.57	0.98	12	1.19	7.00	5981.00	9670	20240110	-39.30	5250	20240805	11.81	9670	-39.30	20240110	5250	11.81	20240805	9670	-39.30	20240110	5250	11.81	20240805	2.36	N	296640	500	26 억	16292	N	N	N	N
133	20240807	130955	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5870	-30	5	-0.51	321256540	55184	6.53	5980	5980	5730	7670	4130	5900	5821.55	0.31	19784	7773	6836	6113	5176	4453	7305	5645	26	1770	500	4130	10	1	5178252	304	838.57	0.98	12	1.07	7.00	5981.00	9670	20240110	-39.30	5250	20240805	11.81	9670	-39.30	20240110	5250	11.81	20240805	9670	-39.30	20240110	5250	11.81	20240805	2.36	N	296640	500	26 억	16292	N	N	N	N
134	20240807	120956	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5830	-70	5	-1.19	283919200	48824	5.78	5980	5980	5730	7670	4130	5900	5815.16	0.31	16756	7773	6836	6113	5176	4453	7305	5645	26	1770	500	4130	10	1	5178252	302	832.86	0.97	12	0.94	7.00	5981.00	9670	20240110	-39.71	5250	20240805	11.05	9670	-39.71	20240110	5250	11.05	20240805	9670	-39.71	20240110	5250	11.05	20240805	2.36	N	296640	500	26 억	16292	N	N	N	N
135	20240807	110956	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5850	-50	5	-0.85	270681660	46555	5.51	5980	5980	5730	7670	4130	5900	5814.23	0.31	16166	7773	6836	6113	5176	4453	7305	5645	26	1770	500	4130	10	1	5178252	303	835.71	0.98	12	0.90	7.00	5981.00	9670	20240110	-39.50	5250	20240805	11.43	9670	-39.50	20240110	5250	11.43	20240805	9670	-39.50	20240110	5250	11.43	20240805	2.36	N	296640	500	26 억	16292	N	N	N	N
136	20240807	100948	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5760	-140	5	-2.37	228600390	39284	4.65	5980	5980	5730	7670	4130	5900	5819.17	0.31	14759	7773	6836	6113	5176	4453	7305	5645	26	1770	500	4130	10	1	5178252	298	822.86	0.96	12	0.76	7.00	5981.00	9670	20240110	-40.43	5250	20240805	9.71	9670	-40.43	20240110	5250	9.71	20240805	9670	-40.43	20240110	5250	9.71	20240805	2.36	N	296640	500	26 억	16292	N	N	N	N
137	20240807	091017	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5850	-50	5	-0.85	81199080	13881	1.64	5980	5980	5800	7670	4130	5900	5849.66	0.31	2432	7773	6836	6113	5176	4453	7305	5645	26	1770	500	4130	10	1	5178252	303	835.71	0.98	12	0.27	7.00	5981.00	9670	20240110	-39.50	5250	20240805	11.43	9670	-39.50	20240110	5250	11.43	20240805	9670	-39.50	20240110	5250	11.43	20240805	2.36	N	296640	500	26 억	16292	N	N	N	N
138	20240806	160937	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5900	450	2	8.26	5394289470	837858	689.04	5450	7050	5390	7080	3820	5450	6439.42	0.50	-9438	6383	5916	5583	5116	4783	5750	4950	26	1630	500	3810	10	1	5178252	306	842.86	0.99	12	16.18	7.00	5981.00	9670	20240110	-38.99	5250	20240805	12.38	9670	-38.99	20240110	5250	12.38	20240805	9670	-38.99	20240110	5250	12.38	20240805	2.38	N	296640	500	26 억	25640	N	N	N	N
139	20240806	150951	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5820	370	2	6.79	5204803370	805556	662.47	5450	7050	5390	7080	3820	5450	6461.19	0.50	-10952	6383	5916	5583	5116	4783	5750	4950	26	1630	500	3810	10	1	5178252	301	831.43	0.97	12	15.56	7.00	5981.00	9670	20240110	-39.81	5250	20240805	10.86	9670	-39.81	20240110	5250	10.86	20240805	9670	-39.81	20240110	5250	10.86	20240805	2.38	N	296640	500	26 억	25640	N	N	N	N
140	20240806	140945	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5680	230	2	4.22	108261090	19476	16.02	5450	5700	5390	7080	3820	5450	5558.96	0.50	1859	6383	5916	5583	5116	4783	5750	4950	26	1630	500	3810	10	1	5178252	294	811.43	0.95	12	0.38	7.00	5981.00	9670	20240110	-41.26	5250	20240805	8.19	9670	-41.26	20240110	5250	8.19	20240805	9670	-41.26	20240110	5250	8.19	20240805	2.38	N	296640	500	26 억	25640	N	N	N	N
141	20240806	130951	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5640	190	2	3.49	101694210	18316	15.06	5450	5700	5390	7080	3820	5450	5552.47	0.50	1495	6383	5916	5583	5116	4783	5750	4950	26	1630	500	3810	10	1	5178252	292	805.71	0.94	12	0.35	7.00	5981.00	9670	20240110	-41.68	5250	20240805	7.43	9670	-41.68	20240110	5250	7.43	20240805	9670	-41.68	20240110	5250	7.43	20240805	2.38	N	296640	500	26 억	25640	N	N	N	N
142	20240806	120952	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5590	140	2	2.57	83958080	15151	12.46	5450	5700	5390	7080	3820	5450	5541.71	0.50	485	6383	5916	5583	5116	4783	5750	4950	26	1630	500	3810	10	1	5178252	289	798.57	0.93	12	0.29	7.00	5981.00	9670	20240110	-42.19	5250	20240805	6.48	9670	-42.19	20240110	5250	6.48	20240805	9670	-42.19	20240110	5250	6.48	20240805	2.38	N	296640	500	26 억	25640	N	N	N	N
143	20240806	110939	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5570	120	2	2.20	77092160	13920	11.45	5450	5700	5390	7080	3820	5450	5538.54	0.50	453	6383	5916	5583	5116	4783	5750	4950	26	1630	500	3810	10	1	5178252	288	795.71	0.93	12	0.27	7.00	5981.00	9670	20240110	-42.40	5250	20240805	6.10	9670	-42.40	20240110	5250	6.10	20240805	9670	-42.40	20240110	5250	6.10	20240805	2.38	N	296640	500	26 억	25640	N	N	N	N
144	20240806	100939	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5640	190	2	3.49	54238020	9789	8.05	5450	5700	5390	7080	3820	5450	5541.16	0.50	-530	6383	5916	5583	5116	4783	5750	4950	26	1630	500	3810	10	1	5178252	292	805.71	0.94	12	0.19	7.00	5981.00	9670	20240110	-41.68	5250	20240805	7.43	9670	-41.68	20240110	5250	7.43	20240805	9670	-41.68	20240110	5250	7.43	20240805	2.38	N	296640	500	26 억	25640	N	N	N	N
145	20240806	090947	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5500	50	2	0.92	23798640	4351	3.58	5450	5540	5390	7080	3820	5450	5469.91	0.50	-618	6383	5916	5583	5116	4783	5750	4950	26	1630	500	3810	10	1	5178252	285	785.71	0.92	12	0.08	7.00	5981.00	9670	20240110	-43.12	5250	20240805	4.76	9670	-43.12	20240110	5250	4.76	20240805	9670	-43.12	20240110	5250	4.76	20240805	2.38	N	296640	500	26 억	25640	N	N	N	N
146	20240805	160926	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5450	-700	5	-11.38	673441990	120871	615.65	6000	6050	5250	7990	4310	6150	5571.83	0.43	3435	6436	6292	6126	5982	5816	6210	5900	26	1840	500	4300	10	1	5178252	282	778.57	0.91	12	2.33	7.00	5981.00	9670	20240110	-43.64	5250	20240805	3.81	9670	-43.64	20240110	5250	3.81	20240805	9670	-43.64	20240110	5250	3.81	20240805	2.42	N	296640	500	26 억	22295	N	N	N	N
147	20240805	150943	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5260	-890	5	-14.47	635908520	113850	579.89	6000	6050	5260	7990	4310	6150	5585.49	0.43	2877	6436	6292	6126	5982	5816	6210	5900	26	1840	500	4300	10	1	5178252	272	751.43	0.88	12	2.20	7.00	5981.00	9670	20240110	-45.60	5260	20240805	0.00	9670	-45.60	20240110	5260	0.00	20240805	9670	-45.60	20240110	5260	0.00	20240805	2.42	N	296640	500	26 억	22295	N	N	N	N
148	20240805	140943	58	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5510	-640	5	-10.41	505299400	89561	456.18	6000	6050	5350	7990	4310	6150	5641.96	0.43	-499	6436	6292	6126	5982	5816	6210	5900	26	1840	500	4300	10	1	5178252	285	787.14	0.92	12	1.73	7.00	5981.00	9670	20240110	-43.02	5350	20240805	2.99	9670	-43.02	20240110	5350	2.99	20240805	9670	-43.02	20240110	5350	2.99	20240805	2.42	N	296640	500	26 억	22295	N	N	N	N
149	20240805	130942	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5590	-560	5	-9.11	360617140	63091	321.35	6000	6050	5570	7990	4310	6150	5715.83	0.43	-5321	6436	6292	6126	5982	5816	6210	5900	26	1840	500	4300	10	1	5178252	289	798.57	0.93	12	1.22	7.00	5981.00	9670	20240110	-42.19	5570	20240805	0.36	9670	-42.19	20240110	5570	0.36	20240805	9670	-42.19	20240110	5570	0.36	20240805	2.42	N	296640	500	26 억	22295	N	N	N	N
150	20240805	120936	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5660	-490	5	-7.97	312844550	54584	278.02	6000	6050	5600	7990	4310	6150	5731.43	0.43	-4851	6436	6292	6126	5982	5816	6210	5900	26	1840	500	4300	10	1	5178252	293	808.57	0.95	12	1.05	7.00	5981.00	9670	20240110	-41.47	5600	20240805	1.07	9670	-41.47	20240110	5600	1.07	20240805	9670	-41.47	20240110	5600	1.07	20240805	2.42	N	296640	500	26 억	22295	N	N	N	N
151	20240805	110935	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5710	-440	5	-7.15	213491370	37085	188.89	6000	6050	5600	7990	4310	6150	5756.81	0.43	-2306	6436	6292	6126	5982	5816	6210	5900	26	1840	500	4300	10	1	5178252	296	815.71	0.95	12	0.72	7.00	5981.00	9670	20240110	-40.95	5600	20240805	1.96	9670	-40.95	20240110	5600	1.96	20240805	9670	-40.95	20240110	5600	1.96	20240805	2.42	N	296640	500	26 억	22295	N	N	N	N
152	20240805	100933	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5680	-470	5	-7.64	78681800	13476	68.64	6000	6050	5600	7990	4310	6150	5838.66	0.43	-4352	6436	6292	6126	5982	5816	6210	5900	26	1840	500	4300	10	1	5178252	294	811.43	0.95	12	0.26	7.00	5981.00	9670	20240110	-41.26	5600	20240805	1.43	9670	-41.26	20240110	5600	1.43	20240805	9670	-41.26	20240110	5600	1.43	20240805	2.42	N	296640	500	26 억	22295	N	N	N	N
153	20240805	090927	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5910	-240	5	-3.90	22845280	3818	19.45	6000	6050	5870	7990	4310	6150	5983.57	0.43	-2799	6436	6292	6126	5982	5816	6210	5900	26	1840	500	4300	10	1	5178252	306	844.29	0.99	12	0.07	7.00	5981.00	9670	20240110	-38.88	5750	20240718	2.78	9670	-38.88	20240110	5750	2.78	20240718	9670	-38.88	20240110	5750	2.78	20240718	2.42	N	296640	500	26 억	22295	N	N	N	N
154	20240802	160919	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6150	-110	5	-1.76	118812050	19628	272.91	6260	6270	5960	8130	4390	6260	6052.41	0.48	-2600	6386	6322	6236	6172	6086	6355	6205	26	1870	500	4380	10	1	5178252	318	878.57	1.03	12	0.38	7.00	5981.00	9670	20240110	-36.40	5750	20240718	6.96	9670	-36.40	20240110	5750	6.96	20240718	9670	-36.40	20240110	5750	6.96	20240718	2.44	N	296640	500	26 억	24895	N	N	N	N
155	20240802	150919	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6000	-260	5	-4.15	111299340	18398	255.81	6260	6270	5960	8130	4390	6260	6049.00	0.48	-2367	6386	6322	6236	6172	6086	6355	6205	26	1870	500	4380	10	1	5178252	311	857.14	1.00	12	0.36	7.00	5981.00	9670	20240110	-37.95	5750	20240718	4.35	9670	-37.95	20240110	5750	4.35	20240718	9670	-37.95	20240110	5750	4.35	20240718	2.44	N	296640	500	26 억	24895	N	N	N	N
156	20240802	140923	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6060	-200	5	-3.19	72622870	11955	166.23	6260	6270	6010	8130	4390	6260	6073.95	0.48	-2018	6386	6322	6236	6172	6086	6355	6205	26	1870	500	4380	10	1	5178252	314	865.71	1.01	12	0.23	7.00	5981.00	9670	20240110	-37.33	5750	20240718	5.39	9670	-37.33	20240110	5750	5.39	20240718	9670	-37.33	20240110	5750	5.39	20240718	2.44	N	296640	500	26 억	24895	N	N	N	N
157	20240802	130920	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6080	-180	5	-2.88	67800010	11157	155.13	6260	6270	6010	8130	4390	6260	6076.13	0.48	-1621	6386	6322	6236	6172	6086	6355	6205	26	1870	500	4380	10	1	5178252	315	868.57	1.02	12	0.22	7.00	5981.00	9670	20240110	-37.13	5750	20240718	5.74	9670	-37.13	20240110	5750	5.74	20240718	9670	-37.13	20240110	5750	5.74	20240718	2.44	N	296640	500	26 억	24895	N	N	N	N
158	20240802	120920	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6020	-240	5	-3.83	59637800	9803	136.30	6260	6270	6010	8130	4390	6260	6082.78	0.48	-1584	6386	6322	6236	6172	6086	6355	6205	26	1870	500	4380	10	1	5178252	312	860.00	1.01	12	0.19	7.00	5981.00	9670	20240110	-37.75	5750	20240718	4.70	9670	-37.75	20240110	5750	4.70	20240718	9670	-37.75	20240110	5750	4.70	20240718	2.44	N	296640	500	26 억	24895	N	N	N	N
159	20240802	110921	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6130	-130	5	-2.08	52219440	8578	119.27	6260	6270	6010	8130	4390	6260	6086.65	0.48	-1266	6386	6322	6236	6172	6086	6355	6205	26	1870	500	4380	10	1	5178252	317	875.71	1.02	12	0.17	7.00	5981.00	9670	20240110	-36.61	5750	20240718	6.61	9670	-36.61	20240110	5750	6.61	20240718	9670	-36.61	20240110	5750	6.61	20240718	2.44	N	296640	500	26 억	24895	N	N	N	N
160	20240802	100916	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6040	-220	5	-3.51	32077240	5249	72.98	6260	6270	6010	8130	4390	6260	6109.77	0.48	285	6386	6322	6236	6172	6086	6355	6205	26	1870	500	4380	10	1	5178252	313	862.86	1.01	12	0.10	7.00	5981.00	9670	20240110	-37.54	5750	20240718	5.04	9670	-37.54	20240110	5750	5.04	20240718	9670	-37.54	20240110	5750	5.04	20240718	2.44	N	296640	500	26 억	24895	N	N	N	N
161	20240802	090923	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6160	-100	5	-1.60	11819560	1898	26.39	6260	6270	6140	8130	4390	6260	6226.55	0.48	-227	6386	6322	6236	6172	6086	6355	6205	26	1870	500	4380	10	1	5178252	319	880.00	1.03	12	0.04	7.00	5981.00	9670	20240110	-36.30	5750	20240718	7.13	9670	-36.30	20240110	5750	7.13	20240718	9670	-36.30	20240110	5750	7.13	20240718	2.44	N	296640	500	26 억	24895	N	N	N	N
162	20240801	160916	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6260	120	2	1.95	44766580	7187	41.62	6150	6300	6150	7980	4300	6140	6228.45	0.48	26	6220	6180	6100	6060	5980	6200	6080	26	1840	500	4290	10	1	5178252	324	894.29	1.05	12	0.14	7.00	5981.00	9670	20240110	-35.26	5750	20240718	8.87	9670	-35.26	20240110	5750	8.87	20240718	9670	-35.26	20240110	5750	8.87	20240718	2.48	N	296640	500	26 억	24869	N	N	N	N
163	20240801	150937	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6240	100	2	1.63	41106700	6602	38.23	6150	6300	6150	7980	4300	6140	6226.40	0.48	108	6220	6180	6100	6060	5980	6200	6080	26	1840	500	4290	10	1	5178252	323	891.43	1.04	12	0.13	7.00	5981.00	9670	20240110	-35.47	5750	20240718	8.52	9670	-35.47	20240110	5750	8.52	20240718	9670	-35.47	20240110	5750	8.52	20240718	2.48	N	296640	500	26 억	24869	N	N	N	N
164	20240801	140928	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6250	110	2	1.79	36304650	5829	33.76	6150	6300	6150	7980	4300	6140	6228.28	0.48	108	6220	6180	6100	6060	5980	6200	6080	26	1840	500	4290	10	1	5178252	324	892.86	1.04	12	0.11	7.00	5981.00	9670	20240110	-35.37	5750	20240718	8.70	9670	-35.37	20240110	5750	8.70	20240718	9670	-35.37	20240110	5750	8.70	20240718	2.48	N	296640	500	26 억	24869	N	N	N	N
165	20240801	130920	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6260	120	2	1.95	35084710	5633	32.62	6150	6300	6150	7980	4300	6140	6228.42	0.48	154	6220	6180	6100	6060	5980	6200	6080	26	1840	500	4290	10	1	5178252	324	894.29	1.05	12	0.11	7.00	5981.00	9670	20240110	-35.26	5750	20240718	8.87	9670	-35.26	20240110	5750	8.87	20240718	9670	-35.26	20240110	5750	8.87	20240718	2.48	N	296640	500	26 억	24869	N	N	N	N
166	20240801	120924	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6260	120	2	1.95	29340500	4712	27.29	6150	6300	6150	7980	4300	6140	6226.76	0.48	10	6220	6180	6100	6060	5980	6200	6080	26	1840	500	4290	10	1	5178252	324	894.29	1.05	12	0.09	7.00	5981.00	9670	20240110	-35.26	5750	20240718	8.87	9670	-35.26	20240110	5750	8.87	20240718	9670	-35.26	20240110	5750	8.87	20240718	2.48	N	296640	500	26 억	24869	N	N	N	N
167	20240801	110925	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6230	90	2	1.47	27630190	4438	25.70	6150	6300	6150	7980	4300	6140	6225.82	0.48	10	6220	6180	6100	6060	5980	6200	6080	26	1840	500	4290	10	1	5178252	323	890.00	1.04	12	0.09	7.00	5981.00	9670	20240110	-35.57	5750	20240718	8.35	9670	-35.57	20240110	5750	8.35	20240718	9670	-35.57	20240110	5750	8.35	20240718	2.48	N	296640	500	26 억	24869	N	N	N	N
168	20240801	100919	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6250	110	2	1.79	15731410	2539	14.70	6150	6250	6150	7980	4300	6140	6195.91	0.48	423	6220	6180	6100	6060	5980	6200	6080	26	1840	500	4290	10	1	5178252	324	892.86	1.04	12	0.05	7.00	5981.00	9670	20240110	-35.37	5750	20240718	8.70	9670	-35.37	20240110	5750	8.70	20240718	9670	-35.37	20240110	5750	8.70	20240718	2.48	N	296640	500	26 억	24869	N	N	N	N
169	20240801	090910	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6210	70	2	1.14	5582830	905	5.24	6150	6220	6150	7980	4300	6140	6168.87	0.48	52	6220	6180	6100	6060	5980	6200	6080	26	1840	500	4290	10	1	5178252	322	887.14	1.04	12	0.02	7.00	5981.00	9670	20240110	-35.78	5750	20240718	8.00	9670	-35.78	20240110	5750	8.00	20240718	9670	-35.78	20240110	5750	8.00	20240718	2.48	N	296640	500	26 억	24869	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History