KissMeData/450520/price/prices-20240801.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240830	161302	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3830	5	2	0.13	178436220	46416	74.85	3965	3975	3790	4970	2680	3825	3844.34	0.69	12173	3991	3907	3866	3782	3741	3887	3762	74	1145	500	2370	5	1	14704578	563	10.08	1.22	12	0.32	380.00	3128.00	23324	20230925	-83.58	3525	20240805	8.65	10961	-65.06	20240118	3525	8.65	20240805	69900	-94.52	20230925	3525	8.65	20240805	2.43	N	450520	500	73 억	101145	N	N	N	N
3	20240830	151318	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3875	50	2	1.31	169974750	44223	71.31	3965	3975	3790	4970	2680	3825	3843.58	0.69	11478	3991	3907	3866	3782	3741	3887	3762	74	1145	500	2370	5	1	14704578	570	10.20	1.24	12	0.30	380.00	3128.00	23324	20230925	-83.39	3525	20240805	9.93	10961	-64.65	20240118	3525	9.93	20240805	69900	-94.46	20230925	3525	9.93	20240805	2.43	N	450520	500	73 억	101145	N	N	N	N
4	20240830	141317	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3840	15	2	0.39	128041160	33304	53.71	3965	3975	3790	4970	2680	3825	3844.62	0.69	3916	3991	3907	3866	3782	3741	3887	3762	74	1145	500	2370	5	1	14704578	565	10.11	1.23	12	0.23	380.00	3128.00	23324	20230925	-83.54	3525	20240805	8.94	10961	-64.97	20240118	3525	8.94	20240805	69900	-94.51	20230925	3525	8.94	20240805	2.43	N	450520	500	73 억	101145	N	N	N	N
5	20240830	131308	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3845	20	2	0.52	85825930	22220	35.83	3965	3975	3825	4970	2680	3825	3862.55	0.69	298	3991	3907	3866	3782	3741	3887	3762	74	1145	500	2370	5	1	14704578	565	10.12	1.23	12	0.15	380.00	3128.00	23324	20230925	-83.51	3525	20240805	9.08	10961	-64.92	20240118	3525	9.08	20240805	69900	-94.50	20230925	3525	9.08	20240805	2.43	N	450520	500	73 억	101145	N	N	N	N
6	20240830	121314	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3860	35	2	0.92	60055640	15515	25.02	3965	3975	3840	4970	2680	3825	3870.81	0.69	2518	3991	3907	3866	3782	3741	3887	3762	74	1145	500	2370	5	1	14704578	568	10.16	1.23	12	0.11	380.00	3128.00	23324	20230925	-83.45	3525	20240805	9.50	10961	-64.78	20240118	3525	9.50	20240805	69900	-94.48	20230925	3525	9.50	20240805	2.43	N	450520	500	73 억	101145	N	N	N	N
7	20240830	111327	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3865	40	2	1.05	45707405	11788	19.01	3965	3975	3840	4970	2680	3825	3877.45	0.69	2716	3991	3907	3866	3782	3741	3887	3762	74	1145	500	2370	5	1	14704578	568	10.17	1.24	12	0.08	380.00	3128.00	23324	20230925	-83.43	3525	20240805	9.65	10961	-64.74	20240118	3525	9.65	20240805	69900	-94.47	20230925	3525	9.65	20240805	2.43	N	450520	500	73 억	101145	N	N	N	N
8	20240830	101321	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3875	50	2	1.31	30262835	7785	12.55	3965	3975	3840	4970	2680	3825	3887.33	0.69	3079	3991	3907	3866	3782	3741	3887	3762	74	1145	500	2370	5	1	14704578	570	10.20	1.24	12	0.05	380.00	3128.00	23324	20230925	-83.39	3525	20240805	9.93	10961	-64.65	20240118	3525	9.93	20240805	69900	-94.46	20230925	3525	9.93	20240805	2.43	N	450520	500	73 억	101145	N	N	N	N
9	20240830	091325	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3935	110	2	2.88	8275705	2112	3.41	3965	3975	3845	4970	2680	3825	3918.42	0.69	540	3991	3907	3866	3782	3741	3887	3762	74	1145	500	2370	5	1	14704578	579	10.36	1.26	12	0.01	380.00	3128.00	23324	20230925	-83.13	3525	20240805	11.63	10961	-64.10	20240118	3525	11.63	20240805	69900	-94.37	20230925	3525	11.63	20240805	2.43	N	450520	500	73 억	101145	N	N	N	N
10	20240829	161325	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3825	-130	5	-3.29	237349835	61543	93.82	3940	3950	3825	5140	2770	3955	3856.72	0.72	-3922	4185	4070	3980	3865	3775	4025	3820	74	1185	500	2450	5	1	14704578	562	10.07	1.22	12	0.42	380.00	3128.00	23324	20230925	-83.60	3525	20240805	8.51	10961	-65.10	20240118	3525	8.51	20240805	69900	-94.53	20230925	3525	8.51	20240805	2.48	N	450520	500	73 억	105155	N	N	N	N
11	20240829	151338	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3860	-95	5	-2.40	202890450	52537	80.09	3940	3950	3830	5140	2770	3955	3861.68	0.72	-4673	4185	4070	3980	3865	3775	4025	3820	74	1185	500	2450	5	1	14704578	568	10.16	1.23	12	0.36	380.00	3128.00	23324	20230925	-83.45	3525	20240805	9.50	10961	-64.78	20240118	3525	9.50	20240805	69900	-94.48	20230925	3525	9.50	20240805	2.48	N	450520	500	73 억	105155	N	N	N	N
12	20240829	141338	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3895	-60	5	-1.52	187907025	48684	74.22	3940	3950	3830	5140	2770	3955	3859.53	0.72	-4552	4185	4070	3980	3865	3775	4025	3820	74	1185	500	2450	5	1	14704578	573	10.25	1.25	12	0.33	380.00	3128.00	23324	20230925	-83.30	3525	20240805	10.50	10961	-64.46	20240118	3525	10.50	20240805	69900	-94.43	20230925	3525	10.50	20240805	2.48	N	450520	500	73 억	105155	N	N	N	N
13	20240829	131338	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3850	-105	5	-2.65	149535890	38820	59.18	3940	3940	3830	5140	2770	3955	3851.77	0.72	-2416	4185	4070	3980	3865	3775	4025	3820	74	1185	500	2450	5	1	14704578	566	10.13	1.23	12	0.26	380.00	3128.00	23324	20230925	-83.49	3525	20240805	9.22	10961	-64.88	20240118	3525	9.22	20240805	69900	-94.49	20230925	3525	9.22	20240805	2.48	N	450520	500	73 억	105155	N	N	N	N
14	20240829	121336	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3865	-90	5	-2.28	137668360	35734	54.48	3940	3940	3830	5140	2770	3955	3852.30	0.72	-1111	4185	4070	3980	3865	3775	4025	3820	74	1185	500	2450	5	1	14704578	568	10.17	1.24	12	0.24	380.00	3128.00	23324	20230925	-83.43	3525	20240805	9.65	10961	-64.74	20240118	3525	9.65	20240805	69900	-94.47	20230925	3525	9.65	20240805	2.48	N	450520	500	73 억	105155	N	N	N	N
15	20240829	111337	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3830	-125	5	-3.16	121110110	31423	47.90	3940	3940	3830	5140	2770	3955	3853.86	0.72	-2747	4185	4070	3980	3865	3775	4025	3820	74	1185	500	2450	5	1	14704578	563	10.08	1.22	12	0.21	380.00	3128.00	23324	20230925	-83.58	3525	20240805	8.65	10961	-65.06	20240118	3525	8.65	20240805	69900	-94.52	20230925	3525	8.65	20240805	2.48	N	450520	500	73 억	105155	N	N	N	N
16	20240829	101327	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3860	-95	5	-2.40	75598900	19577	29.84	3940	3940	3830	5140	2770	3955	3861.14	0.72	-4599	4185	4070	3980	3865	3775	4025	3820	74	1185	500	2450	5	1	14704578	568	10.16	1.23	12	0.13	380.00	3128.00	23324	20230925	-83.45	3525	20240805	9.50	10961	-64.78	20240118	3525	9.50	20240805	69900	-94.48	20230925	3525	9.50	20240805	2.48	N	450520	500	73 억	105155	N	N	N	N
17	20240829	091336	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3875	-80	5	-2.02	28778015	7421	11.31	3940	3940	3840	5140	2770	3955	3876.86	0.72	-2662	4185	4070	3980	3865	3775	4025	3820	74	1185	500	2450	5	1	14704578	570	10.20	1.24	12	0.05	380.00	3128.00	23324	20230925	-83.39	3525	20240805	9.93	10961	-64.65	20240118	3525	9.93	20240805	69900	-94.46	20230925	3525	9.93	20240805	2.48	N	450520	500	73 억	105155	N	N	N	N
18	20240828	161251	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3955	-40	5	-1.00	259213850	65479	141.92	4055	4095	3890	5190	2800	3995	3958.68	0.79	-8585	4131	4062	3981	3912	3831	4097	3947	74	1195	500	2470	5	1	14704578	582	10.41	1.26	12	0.45	380.00	3128.00	23324	20230925	-83.04	3525	20240805	12.20	10961	-63.92	20240118	3525	12.20	20240805	69900	-94.34	20230925	3525	12.20	20240805	2.49	N	450520	500	73 억	116021	N	N	N	N
19	20240828	151301	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3930	-65	5	-1.63	238530215	60217	130.51	4055	4095	3890	5190	2800	3995	3961.18	0.79	-8551	4131	4062	3981	3912	3831	4097	3947	74	1195	500	2470	5	1	14704578	578	10.34	1.26	12	0.41	380.00	3128.00	23324	20230925	-83.15	3525	20240805	11.49	10961	-64.15	20240118	3525	11.49	20240805	69900	-94.38	20230925	3525	11.49	20240805	2.49	N	450520	500	73 억	116021	N	N	N	N
20	20240828	141301	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3925	-70	5	-1.75	215673805	54387	117.88	4055	4095	3890	5190	2800	3995	3965.54	0.79	-9344	4131	4062	3981	3912	3831	4097	3947	74	1195	500	2470	5	1	14704578	577	10.33	1.25	12	0.37	380.00	3128.00	23324	20230925	-83.17	3525	20240805	11.35	10961	-64.19	20240118	3525	11.35	20240805	69900	-94.38	20230925	3525	11.35	20240805	2.49	N	450520	500	73 억	116021	N	N	N	N
21	20240828	131302	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3890	-105	5	-2.63	168747820	42418	91.94	4055	4095	3890	5190	2800	3995	3978.21	0.79	-9495	4131	4062	3981	3912	3831	4097	3947	74	1195	500	2470	5	1	14704578	572	10.24	1.24	12	0.29	380.00	3128.00	23324	20230925	-83.32	3525	20240805	10.35	10961	-64.51	20240118	3525	10.35	20240805	69900	-94.43	20230925	3525	10.35	20240805	2.49	N	450520	500	73 억	116021	N	N	N	N
22	20240828	121257	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3955	-40	5	-1.00	128562820	32148	69.68	4055	4095	3910	5190	2800	3995	3999.09	0.79	-7714	4131	4062	3981	3912	3831	4097	3947	74	1195	500	2470	5	1	14704578	582	10.41	1.26	12	0.22	380.00	3128.00	23324	20230925	-83.04	3525	20240805	12.20	10961	-63.92	20240118	3525	12.20	20240805	69900	-94.34	20230925	3525	12.20	20240805	2.49	N	450520	500	73 억	116021	N	N	N	N
23	20240828	111256	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3975	-20	5	-0.50	70836160	17587	38.12	4055	4095	3975	5190	2800	3995	4027.76	0.79	-4613	4131	4062	3981	3912	3831	4097	3947	74	1195	500	2470	5	1	14704578	585	10.46	1.27	12	0.12	380.00	3128.00	23324	20230925	-82.96	3525	20240805	12.77	10961	-63.74	20240118	3525	12.77	20240805	69900	-94.31	20230925	3525	12.77	20240805	2.49	N	450520	500	73 억	116021	N	N	N	N
24	20240828	101325	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4000	5	2	0.13	45604795	11275	24.44	4055	4095	4000	5190	2800	3995	4044.77	0.79	-2012	4131	4062	3981	3912	3831	4097	3947	74	1195	500	2470	5	1	14704578	588	10.53	1.28	12	0.08	380.00	3128.00	23324	20230925	-82.85	3525	20240805	13.48	10961	-63.51	20240118	3525	13.48	20240805	69900	-94.28	20230925	3525	13.48	20240805	2.49	N	450520	500	73 억	116021	N	N	N	N
25	20240828	091320	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4030	35	2	0.88	11162520	2773	6.01	4055	4055	4000	5190	2800	3995	4025.43	0.79	-105	4131	4062	3981	3912	3831	4097	3947	74	1195	500	2470	5	1	14704578	593	10.61	1.29	12	0.02	380.00	3128.00	23324	20230925	-82.72	3525	20240805	14.33	10961	-63.23	20240118	3525	14.33	20240805	69900	-94.23	20230925	3525	14.33	20240805	2.49	N	450520	500	73 억	116021	N	N	N	N
26	20240827	161248	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3995	55	2	1.40	181528670	45781	81.49	3900	4050	3900	5120	2760	3940	3965.04	0.77	2455	4173	4056	3993	3876	3813	4025	3845	74	1180	500	2440	5	1	14704578	587	10.51	1.28	12	0.31	380.00	3128.00	23324	20230925	-82.87	3525	20240805	13.33	10961	-63.55	20240118	3525	13.33	20240805	69900	-94.28	20230925	3525	13.33	20240805	2.45	N	450520	500	73 억	113685	N	N	N	N
27	20240827	151258	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3995	55	2	1.40	172707030	43573	77.56	3900	4050	3900	5120	2760	3940	3963.62	0.77	1955	4173	4056	3993	3876	3813	4025	3845	74	1180	500	2440	5	1	14704578	587	10.51	1.28	12	0.30	380.00	3128.00	23324	20230925	-82.87	3525	20240805	13.33	10961	-63.55	20240118	3525	13.33	20240805	69900	-94.28	20230925	3525	13.33	20240805	2.45	N	450520	500	73 억	113685	N	N	N	N
28	20240827	141303	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4020	80	2	2.03	134083990	33853	60.25	3900	4050	3900	5120	2760	3940	3960.77	0.77	-579	4173	4056	3993	3876	3813	4025	3845	74	1180	500	2440	5	1	14704578	591	10.58	1.29	12	0.23	380.00	3128.00	23324	20230925	-82.76	3525	20240805	14.04	10961	-63.32	20240118	3525	14.04	20240805	69900	-94.25	20230925	3525	14.04	20240805	2.45	N	450520	500	73 억	113685	N	N	N	N
29	20240827	131307	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3980	40	2	1.02	117620905	29739	52.93	3900	4050	3900	5120	2760	3940	3955.11	0.77	-2972	4173	4056	3993	3876	3813	4025	3845	74	1180	500	2440	5	1	14704578	585	10.47	1.27	12	0.20	380.00	3128.00	23324	20230925	-82.94	3525	20240805	12.91	10961	-63.69	20240118	3525	12.91	20240805	69900	-94.31	20230925	3525	12.91	20240805	2.45	N	450520	500	73 억	113685	N	N	N	N
30	20240827	121307	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3965	25	2	0.63	107475850	27176	48.37	3900	4050	3900	5120	2760	3940	3954.81	0.77	-2037	4173	4056	3993	3876	3813	4025	3845	74	1180	500	2440	5	1	14704578	583	10.43	1.27	12	0.18	380.00	3128.00	23324	20230925	-83.00	3525	20240805	12.48	10961	-63.83	20240118	3525	12.48	20240805	69900	-94.33	20230925	3525	12.48	20240805	2.45	N	450520	500	73 억	113685	N	N	N	N
31	20240827	111305	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3950	10	2	0.25	71284050	17989	32.02	3900	4050	3900	5120	2760	3940	3962.65	0.77	-3967	4173	4056	3993	3876	3813	4025	3845	74	1180	500	2440	5	1	14704578	581	10.39	1.26	12	0.12	380.00	3128.00	23324	20230925	-83.06	3525	20240805	12.06	10961	-63.96	20240118	3525	12.06	20240805	69900	-94.35	20230925	3525	12.06	20240805	2.45	N	450520	500	73 억	113685	N	N	N	N
32	20240827	101301	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4000	60	2	1.52	54466235	13766	24.50	3900	4050	3900	5120	2760	3940	3956.58	0.77	-3777	4173	4056	3993	3876	3813	4025	3845	74	1180	500	2440	5	1	14704578	588	10.53	1.28	12	0.09	380.00	3128.00	23324	20230925	-82.85	3525	20240805	13.48	10961	-63.51	20240118	3525	13.48	20240805	69900	-94.28	20230925	3525	13.48	20240805	2.45	N	450520	500	73 억	113685	N	N	N	N
33	20240827	091302	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3915	-25	5	-0.63	22601020	5751	10.24	3900	3980	3900	5120	2760	3940	3929.93	0.77	-2097	4173	4056	3993	3876	3813	4025	3845	74	1180	500	2440	5	1	14704578	576	10.30	1.25	12	0.04	380.00	3128.00	23324	20230925	-83.21	3525	20240805	11.06	10961	-64.28	20240118	3525	11.06	20240805	69900	-94.40	20230925	3525	11.06	20240805	2.45	N	450520	500	73 억	113685	N	N	N	N
34	20240826	161241	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3940	-55	5	-1.38	224563230	56171	55.91	4030	4110	3930	5190	2800	3995	3998.16	0.76	1927	4205	4100	4025	3920	3845	4062	3882	74	1195	500	2470	5	1	14704578	579	10.37	1.26	12	0.38	380.00	3128.00	23324	20230925	-83.11	3525	20240805	11.77	10961	-64.05	20240118	3525	11.77	20240805	69900	-94.36	20230925	3525	11.77	20240805	2.40	N	450520	500	73 억	111821	N	N	N	N
35	20240826	151253	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3950	-45	5	-1.13	207298480	51788	51.55	4030	4110	3935	5190	2800	3995	4002.83	0.76	1995	4205	4100	4025	3920	3845	4062	3882	74	1195	500	2470	5	1	14704578	581	10.39	1.26	12	0.35	380.00	3128.00	23324	20230925	-83.06	3525	20240805	12.06	10961	-63.96	20240118	3525	12.06	20240805	69900	-94.35	20230925	3525	12.06	20240805	2.40	N	450520	500	73 억	111821	N	N	N	N
36	20240826	141257	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3960	-35	5	-0.88	182060560	45396	45.19	4030	4110	3940	5190	2800	3995	4010.50	0.76	3124	4205	4100	4025	3920	3845	4062	3882	74	1195	500	2470	5	1	14704578	582	10.42	1.27	12	0.31	380.00	3128.00	23324	20230925	-83.02	3525	20240805	12.34	10961	-63.87	20240118	3525	12.34	20240805	69900	-94.33	20230925	3525	12.34	20240805	2.40	N	450520	500	73 억	111821	N	N	N	N
37	20240826	131258	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3985	-10	5	-0.25	156305670	38867	38.69	4030	4110	3945	5190	2800	3995	4021.55	0.76	-744	4205	4100	4025	3920	3845	4062	3882	74	1195	500	2470	5	1	14704578	586	10.49	1.27	12	0.26	380.00	3128.00	23324	20230925	-82.91	3525	20240805	13.05	10961	-63.64	20240118	3525	13.05	20240805	69900	-94.30	20230925	3525	13.05	20240805	2.40	N	450520	500	73 억	111821	N	N	N	N
38	20240826	121252	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3965	-30	5	-0.75	128927280	31944	31.80	4030	4110	3960	5190	2800	3995	4036.04	0.76	-2455	4205	4100	4025	3920	3845	4062	3882	74	1195	500	2470	5	1	14704578	583	10.43	1.27	12	0.22	380.00	3128.00	23324	20230925	-83.00	3525	20240805	12.48	10961	-63.83	20240118	3525	12.48	20240805	69900	-94.33	20230925	3525	12.48	20240805	2.40	N	450520	500	73 억	111821	N	N	N	N
39	20240826	111253	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4005	10	2	0.25	90146545	22228	22.13	4030	4110	4005	5190	2800	3995	4055.54	0.76	-3511	4205	4100	4025	3920	3845	4062	3882	74	1195	500	2470	5	1	14704578	589	10.54	1.28	12	0.15	380.00	3128.00	23324	20230925	-82.83	3525	20240805	13.62	10961	-63.46	20240118	3525	13.62	20240805	69900	-94.27	20230925	3525	13.62	20240805	2.40	N	450520	500	73 억	111821	N	N	N	N
40	20240826	101255	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4095	100	2	2.50	55778875	13720	13.66	4030	4110	4025	5190	2800	3995	4065.52	0.76	-2070	4205	4100	4025	3920	3845	4062	3882	74	1195	500	2470	5	1	14704578	602	10.78	1.31	12	0.09	380.00	3128.00	23324	20230925	-82.44	3525	20240805	16.17	10961	-62.64	20240118	3525	16.17	20240805	69900	-94.14	20230925	3525	16.17	20240805	2.40	N	450520	500	73 억	111821	N	N	N	N
41	20240826	091250	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4030	35	2	0.88	31325140	7707	7.67	4030	4100	4030	5190	2800	3995	4064.50	0.76	-172	4205	4100	4025	3920	3845	4062	3882	74	1195	500	2470	5	1	14704578	593	10.61	1.29	12	0.05	380.00	3128.00	23324	20230925	-82.72	3525	20240805	14.33	10961	-63.23	20240118	3525	14.33	20240805	69900	-94.23	20230925	3525	14.33	20240805	2.40	N	450520	500	73 억	111821	N	N	N	N
42	20240823	161240	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3995	-135	5	-3.27	402552550	99962	110.21	4075	4130	3950	5360	2895	4130	4027.04	0.76	-581	4370	4250	4190	4070	4010	4220	4040	74	1230	500	2560	5	1	14704578	587	10.51	1.28	12	0.68	380.00	3128.00	23324	20230925	-82.87	3525	20240805	13.33	10961	-63.55	20240118	3525	13.33	20240805	69900	-94.28	20230925	3525	13.33	20240805	2.40	N	450520	500	73 억	112473	N	N	N	N
43	20240823	151253	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4015	-115	5	-2.78	386932995	96053	105.90	4075	4130	3950	5360	2895	4130	4028.31	0.76	-343	4370	4250	4190	4070	4010	4220	4040	74	1230	500	2560	5	1	14704578	590	10.57	1.28	12	0.65	380.00	3128.00	23324	20230925	-82.79	3525	20240805	13.90	10961	-63.37	20240118	3525	13.90	20240805	69900	-94.26	20230925	3525	13.90	20240805	2.40	N	450520	500	73 억	112473	N	N	N	N
44	20240823	141252	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4000	-130	5	-3.15	330274845	81872	90.27	4075	4130	3950	5360	2895	4130	4034.02	0.76	-1368	4370	4250	4190	4070	4010	4220	4040	74	1230	500	2560	5	1	14704578	588	10.53	1.28	12	0.56	380.00	3128.00	23324	20230925	-82.85	3525	20240805	13.48	10961	-63.51	20240118	3525	13.48	20240805	69900	-94.28	20230925	3525	13.48	20240805	2.40	N	450520	500	73 억	112473	N	N	N	N
45	20240823	131249	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4030	-100	5	-2.42	262992265	65096	71.77	4075	4130	3950	5360	2895	4130	4040.04	0.76	4462	4370	4250	4190	4070	4010	4220	4040	74	1230	500	2560	5	1	14704578	593	10.61	1.29	12	0.44	380.00	3128.00	23324	20230925	-82.72	3525	20240805	14.33	10961	-63.23	20240118	3525	14.33	20240805	69900	-94.23	20230925	3525	14.33	20240805	2.40	N	450520	500	73 억	112473	N	N	N	N
46	20240823	121248	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4035	-95	5	-2.30	229062750	56631	62.44	4075	4130	3950	5360	2895	4130	4044.80	0.76	3732	4370	4250	4190	4070	4010	4220	4040	74	1230	500	2560	5	1	14704578	593	10.62	1.29	12	0.39	380.00	3128.00	23324	20230925	-82.70	3525	20240805	14.47	10961	-63.19	20240118	3525	14.47	20240805	69900	-94.23	20230925	3525	14.47	20240805	2.40	N	450520	500	73 억	112473	N	N	N	N
47	20240823	111246	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4000	-130	5	-3.15	207309960	51200	56.45	4075	4130	3950	5360	2895	4130	4048.99	0.76	3232	4370	4250	4190	4070	4010	4220	4040	74	1230	500	2560	5	1	14704578	588	10.53	1.28	12	0.35	380.00	3128.00	23324	20230925	-82.85	3525	20240805	13.48	10961	-63.51	20240118	3525	13.48	20240805	69900	-94.28	20230925	3525	13.48	20240805	2.40	N	450520	500	73 억	112473	N	N	N	N
48	20240823	101250	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4055	-75	5	-1.82	103265075	25287	27.88	4075	4130	4050	5360	2895	4130	4083.69	0.76	521	4370	4250	4190	4070	4010	4220	4040	74	1230	500	2560	5	1	14704578	596	10.67	1.30	12	0.17	380.00	3128.00	23324	20230925	-82.61	3525	20240805	15.04	10961	-63.01	20240118	3525	15.04	20240805	69900	-94.20	20230925	3525	15.04	20240805	2.40	N	450520	500	73 억	112473	N	N	N	N
49	20240823	091250	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4080	-50	5	-1.21	36563785	8931	9.85	4075	4125	4075	5360	2895	4130	4093.95	0.76	-1375	4370	4250	4190	4070	4010	4220	4040	74	1230	500	2560	5	1	14704578	600	10.74	1.30	12	0.06	380.00	3128.00	23324	20230925	-82.51	3525	20240805	15.74	10961	-62.78	20240118	3525	15.74	20240805	69900	-94.16	20230925	3525	15.74	20240805	2.40	N	450520	500	73 억	112473	N	N	N	N
50	20240822	161245	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4130	-145	5	-3.39	368345490	87362	129.01	4275	4310	4130	5550	2995	4275	4217.31	0.85	-13194	4471	4372	4301	4202	4131	4337	4167	74	1275	500	2650	5	1	14704578	607	10.87	1.32	12	0.59	380.00	3128.00	23324	20230925	-82.29	3525	20240805	17.16	10961	-62.32	20240118	3525	17.16	20240805	69900	-94.09	20230925	3525	17.16	20240805	2.49	N	450520	500	73 억	125703	N	N	N	N
51	20240822	151253	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4185	-90	5	-2.11	325077865	76924	113.60	4275	4310	4150	5550	2995	4275	4225.96	0.85	-12199	4471	4372	4301	4202	4131	4337	4167	74	1275	500	2650	5	1	14704578	615	11.01	1.34	12	0.52	380.00	3128.00	23324	20230925	-82.06	3525	20240805	18.72	10961	-61.82	20240118	3525	18.72	20240805	69900	-94.01	20230925	3525	18.72	20240805	2.49	N	450520	500	73 억	125703	N	N	N	N
52	20240822	141255	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4155	-120	5	-2.81	306235210	72407	106.93	4275	4310	4150	5550	2995	4275	4229.36	0.85	-12092	4471	4372	4301	4202	4131	4337	4167	74	1275	500	2650	5	1	14704578	611	10.93	1.33	12	0.49	380.00	3128.00	23324	20230925	-82.19	3525	20240805	17.87	10961	-62.09	20240118	3525	17.87	20240805	69900	-94.06	20230925	3525	17.87	20240805	2.49	N	450520	500	73 억	125703	N	N	N	N
53	20240822	131252	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4175	-100	5	-2.34	277967590	65625	96.91	4275	4310	4155	5550	2995	4275	4235.70	0.85	-11488	4471	4372	4301	4202	4131	4337	4167	74	1275	500	2650	5	1	14704578	614	10.99	1.33	12	0.45	380.00	3128.00	23324	20230925	-82.10	3525	20240805	18.44	10961	-61.91	20240118	3525	18.44	20240805	69900	-94.03	20230925	3525	18.44	20240805	2.49	N	450520	500	73 억	125703	N	N	N	N
54	20240822	121258	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4215	-60	5	-1.40	200886805	47245	69.77	4275	4310	4210	5550	2995	4275	4252.02	0.85	-7992	4471	4372	4301	4202	4131	4337	4167	74	1275	500	2650	5	1	14704578	620	11.09	1.35	12	0.32	380.00	3128.00	23324	20230925	-81.93	3525	20240805	19.57	10961	-61.55	20240118	3525	19.57	20240805	69900	-93.97	20230925	3525	19.57	20240805	2.49	N	450520	500	73 억	125703	N	N	N	N
55	20240822	111246	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4245	-30	5	-0.70	138624145	32496	47.99	4275	4310	4210	5550	2995	4275	4265.88	0.85	-8333	4471	4372	4301	4202	4131	4337	4167	74	1275	500	2650	5	1	14704578	624	11.17	1.36	12	0.22	380.00	3128.00	23324	20230925	-81.80	3525	20240805	20.43	10961	-61.27	20240118	3525	20.43	20240805	69900	-93.93	20230925	3525	20.43	20240805	2.49	N	450520	500	73 억	125703	N	N	N	N
56	20240822	101245	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4300	25	2	0.58	75313610	17736	26.19	4275	4300	4210	5550	2995	4275	4246.37	0.85	3	4471	4372	4301	4202	4131	4337	4167	74	1275	500	2650	5	1	14704578	632	11.32	1.37	12	0.12	380.00	3128.00	23324	20230925	-81.56	3525	20240805	21.99	10961	-60.77	20240118	3525	21.99	20240805	69900	-93.85	20230925	3525	21.99	20240805	2.49	N	450520	500	73 억	125703	N	N	N	N
57	20240822	091247	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4300	25	2	0.58	8441710	1973	2.91	4275	4300	4255	5550	2995	4275	4278.62	0.85	492	4471	4372	4301	4202	4131	4337	4167	74	1275	500	2650	5	1	14704578	632	11.32	1.37	12	0.01	380.00	3128.00	23324	20230925	-81.56	3525	20240805	21.99	10961	-60.77	20240118	3525	21.99	20240805	69900	-93.85	20230925	3525	21.99	20240805	2.49	N	450520	500	73 억	125703	N	N	N	N
58	20240821	161238	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4275	-110	5	-2.51	286820525	67119	63.61	4385	4400	4230	5700	3070	4385	4273.31	0.96	-15511	4558	4471	4333	4246	4108	4515	4290	74	1315	500	2710	5	1	14704578	629	11.25	1.37	12	0.46	380.00	3128.00	23324	20230925	-81.67	3525	20240805	21.28	10961	-61.00	20240118	3525	21.28	20240805	69900	-93.88	20230925	3525	21.28	20240805	2.44	N	450520	500	73 억	141175	N	N	N	N
59	20240821	151257	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4260	-125	5	-2.85	281421370	65855	62.41	4385	4400	4230	5700	3070	4385	4273.35	0.96	-15375	4558	4471	4333	4246	4108	4515	4290	74	1315	500	2710	5	1	14704578	626	11.21	1.36	12	0.45	380.00	3128.00	23324	20230925	-81.74	3525	20240805	20.85	10961	-61.13	20240118	3525	20.85	20240805	69900	-93.91	20230925	3525	20.85	20240805	2.44	N	450520	500	73 억	141175	N	N	N	N
60	20240821	141251	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4255	-130	5	-2.96	214521545	50102	47.48	4385	4400	4245	5700	3070	4385	4281.70	0.96	-11987	4558	4471	4333	4246	4108	4515	4290	74	1315	500	2710	5	1	14704578	626	11.20	1.36	12	0.34	380.00	3128.00	23324	20230925	-81.76	3525	20240805	20.71	10961	-61.18	20240118	3525	20.71	20240805	69900	-93.91	20230925	3525	20.71	20240805	2.44	N	450520	500	73 억	141175	N	N	N	N
61	20240821	131259	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4290	-95	5	-2.17	180856480	42222	40.02	4385	4400	4245	5700	3070	4385	4283.47	0.96	-8742	4558	4471	4333	4246	4108	4515	4290	74	1315	500	2710	5	1	14704578	631	11.29	1.37	12	0.29	380.00	3128.00	23324	20230925	-81.61	3525	20240805	21.70	10961	-60.86	20240118	3525	21.70	20240805	69900	-93.86	20230925	3525	21.70	20240805	2.44	N	450520	500	73 억	141175	N	N	N	N
62	20240821	121258	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4300	-85	5	-1.94	167052180	38996	36.96	4385	4400	4245	5700	3070	4385	4283.83	0.96	-8533	4558	4471	4333	4246	4108	4515	4290	74	1315	500	2710	5	1	14704578	632	11.32	1.37	12	0.27	380.00	3128.00	23324	20230925	-81.56	3525	20240805	21.99	10961	-60.77	20240118	3525	21.99	20240805	69900	-93.85	20230925	3525	21.99	20240805	2.44	N	450520	500	73 억	141175	N	N	N	N
63	20240821	111252	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4270	-115	5	-2.62	146204975	34134	32.35	4385	4400	4245	5700	3070	4385	4283.27	0.96	-7385	4558	4471	4333	4246	4108	4515	4290	74	1315	500	2710	5	1	14704578	628	11.24	1.37	12	0.23	380.00	3128.00	23324	20230925	-81.69	3525	20240805	21.13	10961	-61.04	20240118	3525	21.13	20240805	69900	-93.89	20230925	3525	21.13	20240805	2.44	N	450520	500	73 억	141175	N	N	N	N
64	20240821	101258	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4270	-115	5	-2.62	83526210	19452	18.44	4385	4400	4245	5700	3070	4385	4293.97	0.96	-7062	4558	4471	4333	4246	4108	4515	4290	74	1315	500	2710	5	1	14704578	628	11.24	1.37	12	0.13	380.00	3128.00	23324	20230925	-81.69	3525	20240805	21.13	10961	-61.04	20240118	3525	21.13	20240805	69900	-93.89	20230925	3525	21.13	20240805	2.44	N	450520	500	73 억	141175	N	N	N	N
65	20240821	091247	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4370	-15	5	-0.34	24975360	5777	5.48	4385	4400	4295	5700	3070	4385	4323.24	0.96	-317	4558	4471	4333	4246	4108	4515	4290	74	1315	500	2710	5	1	14704578	643	11.50	1.40	12	0.04	380.00	3128.00	23324	20230925	-81.26	3525	20240805	23.97	10961	-60.13	20240118	3525	23.97	20240805	69900	-93.75	20230925	3525	23.97	20240805	2.44	N	450520	500	73 억	141175	N	N	N	N
66	20240820	161233	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4385	155	2	3.66	457145320	105397	88.28	4230	4420	4195	5490	2965	4230	4337.37	0.83	20363	4460	4345	4280	4165	4100	4312	4132	74	1260	500	2620	5	1	14704578	645	11.54	1.40	12	0.72	380.00	3128.00	23324	20230925	-81.20	3525	20240805	24.40	10961	-59.99	20240118	3525	24.40	20240805	69900	-93.73	20230925	3525	24.40	20240805	2.26	N	450520	500	73 억	121357	N	N	N	N
67	20240820	151248	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4370	140	2	3.31	422780360	97560	81.71	4230	4420	4195	5490	2965	4230	4333.54	0.83	18953	4460	4345	4280	4165	4100	4312	4132	74	1260	500	2620	5	1	14704578	643	11.50	1.40	12	0.66	380.00	3128.00	23324	20230925	-81.26	3525	20240805	23.97	10961	-60.13	20240118	3525	23.97	20240805	69900	-93.75	20230925	3525	23.97	20240805	2.26	N	450520	500	73 억	121357	N	N	N	N
68	20240820	141242	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4380	150	2	3.55	384546590	88821	74.39	4230	4420	4195	5490	2965	4230	4329.46	0.83	16390	4460	4345	4280	4165	4100	4312	4132	74	1260	500	2620	5	1	14704578	644	11.53	1.40	12	0.60	380.00	3128.00	23324	20230925	-81.22	3525	20240805	24.26	10961	-60.04	20240118	3525	24.26	20240805	69900	-93.73	20230925	3525	24.26	20240805	2.26	N	450520	500	73 억	121357	N	N	N	N
69	20240820	131247	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4345	115	2	2.72	262362835	60852	50.97	4230	4375	4195	5490	2965	4230	4311.49	0.83	6350	4460	4345	4280	4165	4100	4312	4132	74	1260	500	2620	5	1	14704578	639	11.43	1.39	12	0.41	380.00	3128.00	23324	20230925	-81.37	3525	20240805	23.26	10961	-60.36	20240118	3525	23.26	20240805	69900	-93.78	20230925	3525	23.26	20240805	2.26	N	450520	500	73 억	121357	N	N	N	N
70	20240820	121238	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4300	70	2	1.65	181870105	42322	35.45	4230	4375	4195	5490	2965	4230	4297.29	0.83	3678	4460	4345	4280	4165	4100	4312	4132	74	1260	500	2620	5	1	14704578	632	11.32	1.37	12	0.29	380.00	3128.00	23324	20230925	-81.56	3525	20240805	21.99	10961	-60.77	20240118	3525	21.99	20240805	69900	-93.85	20230925	3525	21.99	20240805	2.26	N	450520	500	73 억	121357	N	N	N	N
71	20240820	111238	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4320	90	2	2.13	103630425	24056	20.15	4230	4375	4195	5490	2965	4230	4307.88	0.83	4777	4460	4345	4280	4165	4100	4312	4132	74	1260	500	2620	5	1	14704578	635	11.37	1.38	12	0.16	380.00	3128.00	23324	20230925	-81.48	3525	20240805	22.55	10961	-60.59	20240118	3525	22.55	20240805	69900	-93.82	20230925	3525	22.55	20240805	2.26	N	450520	500	73 억	121357	N	N	N	N
72	20240820	101231	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4335	105	2	2.48	80323915	18655	15.62	4230	4375	4195	5490	2965	4230	4305.76	0.83	4872	4460	4345	4280	4165	4100	4312	4132	74	1260	500	2620	5	1	14704578	637	11.41	1.39	12	0.13	380.00	3128.00	23324	20230925	-81.41	3525	20240805	22.98	10961	-60.45	20240118	3525	22.98	20240805	69900	-93.80	20230925	3525	22.98	20240805	2.26	N	450520	500	73 억	121357	N	N	N	N
73	20240820	091237	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4335	105	2	2.48	24456050	5721	4.79	4230	4340	4195	5490	2965	4230	4274.79	0.83	929	4460	4345	4280	4165	4100	4312	4132	74	1260	500	2620	5	1	14704578	637	11.41	1.39	12	0.04	380.00	3128.00	23324	20230925	-81.41	3525	20240805	22.98	10961	-60.45	20240118	3525	22.98	20240805	69900	-93.80	20230925	3525	22.98	20240805	2.26	N	450520	500	73 억	121357	N	N	N	N
74	20240819	161223	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4230	-75	5	-1.74	507440670	118781	88.27	4290	4395	4215	5590	3015	4305	4272.13	0.72	15227	4578	4441	4373	4236	4168	4407	4202	74	1285	500	2660	5	1	14704578	622	11.13	1.35	12	0.81	380.00	3128.00	23324	20230925	-81.86	3525	20240805	20.00	10961	-61.41	20240118	3525	20.00	20240805	69900	-93.95	20230925	3525	20.00	20240805	2.28	N	450520	500	73 억	106134	N	N	N	N
75	20240819	151235	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4240	-65	5	-1.51	493987750	115603	85.91	4290	4395	4215	5590	3015	4305	4273.14	0.72	16426	4578	4441	4373	4236	4168	4407	4202	74	1285	500	2660	5	1	14704578	623	11.16	1.36	12	0.79	380.00	3128.00	23324	20230925	-81.82	3525	20240805	20.28	10961	-61.32	20240118	3525	20.28	20240805	69900	-93.93	20230925	3525	20.28	20240805	2.28	N	450520	500	73 억	106134	N	N	N	N
76	20240819	141233	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4240	-65	5	-1.51	416751300	97373	72.36	4290	4395	4225	5590	3015	4305	4279.95	0.72	24557	4578	4441	4373	4236	4168	4407	4202	74	1285	500	2660	5	1	14704578	623	11.16	1.36	12	0.66	380.00	3128.00	23324	20230925	-81.82	3525	20240805	20.28	10961	-61.32	20240118	3525	20.28	20240805	69900	-93.93	20230925	3525	20.28	20240805	2.28	N	450520	500	73 억	106134	N	N	N	N
77	20240819	131231	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4270	-35	5	-0.81	398302935	93034	69.14	4290	4395	4225	5590	3015	4305	4281.26	0.72	24872	4578	4441	4373	4236	4168	4407	4202	74	1285	500	2660	5	1	14704578	628	11.24	1.37	12	0.63	380.00	3128.00	23324	20230925	-81.69	3525	20240805	21.13	10961	-61.04	20240118	3525	21.13	20240805	69900	-93.89	20230925	3525	21.13	20240805	2.28	N	450520	500	73 억	106134	N	N	N	N
78	20240819	121230	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4280	-25	5	-0.58	334066980	77970	57.94	4290	4395	4225	5590	3015	4305	4284.56	0.72	24048	4578	4441	4373	4236	4168	4407	4202	74	1285	500	2660	5	1	14704578	629	11.26	1.37	12	0.53	380.00	3128.00	23324	20230925	-81.65	3525	20240805	21.42	10961	-60.95	20240118	3525	21.42	20240805	69900	-93.88	20230925	3525	21.42	20240805	2.28	N	450520	500	73 억	106134	N	N	N	N
79	20240819	111232	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4260	-45	5	-1.05	295756850	68951	51.24	4290	4395	4230	5590	3015	4305	4289.38	0.72	25381	4578	4441	4373	4236	4168	4407	4202	74	1285	500	2660	5	1	14704578	626	11.21	1.36	12	0.47	380.00	3128.00	23324	20230925	-81.74	3525	20240805	20.85	10961	-61.13	20240118	3525	20.85	20240805	69900	-93.91	20230925	3525	20.85	20240805	2.28	N	450520	500	73 억	106134	N	N	N	N
80	20240819	101230	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4265	-40	5	-0.93	253019920	58919	43.79	4290	4395	4230	5590	3015	4305	4294.37	0.72	20317	4578	4441	4373	4236	4168	4407	4202	74	1285	500	2660	5	1	14704578	627	11.22	1.36	12	0.40	380.00	3128.00	23324	20230925	-81.71	3525	20240805	20.99	10961	-61.09	20240118	3525	20.99	20240805	69900	-93.90	20230925	3525	20.99	20240805	2.28	N	450520	500	73 억	106134	N	N	N	N
81	20240819	091228	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4390	85	2	1.97	167967720	39178	29.11	4290	4390	4230	5590	3015	4305	4287.30	0.72	22955	4578	4441	4373	4236	4168	4407	4202	74	1285	500	2660	5	1	14704578	646	11.55	1.40	12	0.27	380.00	3128.00	23324	20230925	-81.18	3525	20240805	24.54	10961	-59.95	20240118	3525	24.54	20240805	69900	-93.72	20230925	3525	24.54	20240805	2.28	N	450520	500	73 억	106134	N	N	N	N
82	20240816	161218	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4305	-150	5	-3.37	579613325	132394	77.62	4425	4510	4305	5790	3120	4455	4378.38	0.69	4202	4691	4572	4501	4382	4311	4537	4347	74	1335	500	2760	5	1	14704578	633	11.33	1.38	12	0.90	380.00	3128.00	23324	20230925	-81.54	3525	20240805	22.13	10961	-60.72	20240118	3525	22.13	20240805	69900	-93.84	20230925	3525	22.13	20240805	2.30	N	450520	500	73 억	101679	N	N	N	N
83	20240816	151228	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4315	-140	5	-3.14	535329120	122122	71.60	4425	4510	4310	5790	3120	4455	4383.43	0.69	1607	4691	4572	4501	4382	4311	4537	4347	74	1335	500	2760	5	1	14704578	635	11.36	1.38	12	0.83	380.00	3128.00	23324	20230925	-81.50	3525	20240805	22.41	10961	-60.63	20240118	3525	22.41	20240805	69900	-93.83	20230925	3525	22.41	20240805	2.30	N	450520	500	73 억	101679	N	N	N	N
84	20240816	141230	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4335	-120	5	-2.69	462884980	105366	61.78	4425	4510	4310	5790	3120	4455	4392.98	0.69	-2061	4691	4572	4501	4382	4311	4537	4347	74	1335	500	2760	5	1	14704578	637	11.41	1.39	12	0.72	380.00	3128.00	23324	20230925	-81.41	3525	20240805	22.98	10961	-60.45	20240118	3525	22.98	20240805	69900	-93.80	20230925	3525	22.98	20240805	2.30	N	450520	500	73 억	101679	N	N	N	N
85	20240816	131232	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4355	-100	5	-2.24	440113830	100112	58.70	4425	4510	4310	5790	3120	4455	4396.08	0.69	-3778	4691	4572	4501	4382	4311	4537	4347	74	1335	500	2760	5	1	14704578	640	11.46	1.39	12	0.68	380.00	3128.00	23324	20230925	-81.33	3525	20240805	23.55	10961	-60.27	20240118	3525	23.55	20240805	69900	-93.77	20230925	3525	23.55	20240805	2.30	N	450520	500	73 억	101679	N	N	N	N
86	20240816	121223	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4350	-105	5	-2.36	395808140	89909	52.71	4425	4510	4310	5790	3120	4455	4402.19	0.69	-2320	4691	4572	4501	4382	4311	4537	4347	74	1335	500	2760	5	1	14704578	640	11.45	1.39	12	0.61	380.00	3128.00	23324	20230925	-81.35	3525	20240805	23.40	10961	-60.31	20240118	3525	23.40	20240805	69900	-93.78	20230925	3525	23.40	20240805	2.30	N	450520	500	73 억	101679	N	N	N	N
87	20240816	111228	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4355	-100	5	-2.24	365980990	83035	48.68	4425	4510	4310	5790	3120	4455	4407.42	0.69	-2368	4691	4572	4501	4382	4311	4537	4347	74	1335	500	2760	5	1	14704578	640	11.46	1.39	12	0.56	380.00	3128.00	23324	20230925	-81.33	3525	20240805	23.55	10961	-60.27	20240118	3525	23.55	20240805	69900	-93.77	20230925	3525	23.55	20240805	2.30	N	450520	500	73 억	101679	N	N	N	N
88	20240816	101224	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4440	-15	5	-0.34	187687695	42223	24.76	4425	4510	4425	5790	3120	4455	4445.10	0.69	-7252	4691	4572	4501	4382	4311	4537	4347	74	1335	500	2760	5	1	14704578	653	11.68	1.42	12	0.29	380.00	3128.00	23324	20230925	-80.96	3525	20240805	25.96	10961	-59.49	20240118	3525	25.96	20240805	69900	-93.65	20230925	3525	25.96	20240805	2.30	N	450520	500	73 억	101679	N	N	N	N
89	20240816	091227	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4455	0	3	0.00	64635805	14488	8.49	4425	4510	4425	5790	3120	4455	4461.44	0.69	4819	4691	4572	4501	4382	4311	4537	4347	74	1335	500	2760	5	1	14704578	655	11.72	1.42	12	0.10	380.00	3128.00	23324	20230925	-80.90	3525	20240805	26.38	10961	-59.36	20240118	3525	26.38	20240805	69900	-93.63	20230925	3525	26.38	20240805	2.30	N	450520	500	73 억	101679	N	N	N	N
90	20240814	161227	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4455	-15	5	-0.34	751190330	166673	44.79	4475	4620	4430	5810	3130	4470	4507.07	0.62	10368	4806	4637	4531	4362	4256	4585	4310	74	1340	500	2770	5	1	14704578	655	11.72	1.42	12	1.13	380.00	3128.00	23324	20230925	-80.90	3525	20240805	26.38	10961	-59.36	20240118	3525	26.38	20240805	69900	-93.63	20230925	3525	26.38	20240805	1.99	N	450520	500	73 억	91385	N	N	N	N
91	20240814	151229	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4460	-10	5	-0.22	718508330	159332	42.81	4475	4620	4430	5810	3130	4470	4509.50	0.62	10652	4806	4637	4531	4362	4256	4585	4310	74	1340	500	2770	5	1	14704578	656	11.74	1.43	12	1.08	380.00	3128.00	23324	20230925	-80.88	3525	20240805	26.52	10961	-59.31	20240118	3525	26.52	20240805	69900	-93.62	20230925	3525	26.52	20240805	1.99	N	450520	500	73 억	91385	N	N	N	N
92	20240814	141236	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4500	30	2	0.67	560415600	123764	33.26	4475	4620	4455	5810	3130	4470	4528.10	0.62	5819	4806	4637	4531	4362	4256	4585	4310	74	1340	500	2770	5	1	14704578	662	11.84	1.44	12	0.84	380.00	3128.00	23324	20230925	-80.71	3525	20240805	27.66	10961	-58.95	20240118	3525	27.66	20240805	69900	-93.56	20230925	3525	27.66	20240805	1.99	N	450520	500	73 억	91385	N	N	N	N
93	20240814	131231	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4495	25	2	0.56	490507220	108181	29.07	4475	4620	4455	5810	3130	4470	4534.14	0.62	9999	4806	4637	4531	4362	4256	4585	4310	74	1340	500	2770	5	1	14704578	661	11.83	1.44	12	0.74	380.00	3128.00	23324	20230925	-80.73	3525	20240805	27.52	10961	-58.99	20240118	3525	27.52	20240805	69900	-93.57	20230925	3525	27.52	20240805	1.99	N	450520	500	73 억	91385	N	N	N	N
94	20240814	121222	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4500	30	2	0.67	457514580	100841	27.10	4475	4620	4455	5810	3130	4470	4536.99	0.62	11541	4806	4637	4531	4362	4256	4585	4310	74	1340	500	2770	5	1	14704578	662	11.84	1.44	12	0.69	380.00	3128.00	23324	20230925	-80.71	3525	20240805	27.66	10961	-58.95	20240118	3525	27.66	20240805	69900	-93.56	20230925	3525	27.66	20240805	1.99	N	450520	500	73 억	91385	N	N	N	N
95	20240814	111219	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4485	15	2	0.34	413310480	90954	24.44	4475	4620	4475	5810	3130	4470	4544.17	0.62	12301	4806	4637	4531	4362	4256	4585	4310	74	1340	500	2770	5	1	14704578	660	11.80	1.43	12	0.62	380.00	3128.00	23324	20230925	-80.77	3525	20240805	27.23	10961	-59.08	20240118	3525	27.23	20240805	69900	-93.58	20230925	3525	27.23	20240805	1.99	N	450520	500	73 억	91385	N	N	N	N
96	20240814	101216	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4530	60	2	1.34	352689010	77511	20.83	4475	4620	4475	5810	3130	4470	4550.18	0.62	15829	4806	4637	4531	4362	4256	4585	4310	74	1340	500	2770	5	1	14704578	666	11.92	1.45	12	0.53	380.00	3128.00	23324	20230925	-80.58	3525	20240805	28.51	10961	-58.67	20240118	3525	28.51	20240805	69900	-93.52	20230925	3525	28.51	20240805	1.99	N	450520	500	73 억	91385	N	N	N	N
97	20240814	091251	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4585	115	2	2.57	145047045	31909	8.57	4475	4595	4475	5810	3130	4470	4545.65	0.62	15000	4806	4637	4531	4362	4256	4585	4310	74	1340	500	2770	5	1	14704578	674	12.07	1.47	12	0.22	380.00	3128.00	23324	20230925	-80.34	3525	20240805	30.07	10961	-58.17	20240118	3525	30.07	20240805	69900	-93.44	20230925	3525	30.07	20240805	1.99	N	450520	500	73 억	91385	N	N	N	N
98	20240813	161210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4470	0	3	0.00	1669945380	368085	25.68	4480	4700	4425	5810	3130	4470	4537.03	0.39	34400	5876	5172	4816	4112	3756	4995	3935	74	1340	500	2770	5	1	14704578	657	11.76	1.43	12	2.50	380.00	3128.00	23324	20230925	-80.84	3525	20240805	26.81	10961	-59.22	20240118	3525	26.81	20240805	69900	-93.61	20230925	3525	26.81	20240805	2.07	N	450520	500	73 억	57010	N	N	N	N
99	20240813	151219	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4460	-10	5	-0.22	1638709800	361094	25.19	4480	4700	4425	5810	3130	4470	4538.18	0.39	32974	5876	5172	4816	4112	3756	4995	3935	74	1340	500	2770	5	1	14704578	656	11.74	1.43	12	2.46	380.00	3128.00	23324	20230925	-80.88	3525	20240805	26.52	10961	-59.31	20240118	3525	26.52	20240805	69900	-93.62	20230925	3525	26.52	20240805	2.07	N	450520	500	73 억	57010	N	N	N	N
100	20240813	141214	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4490	20	2	0.45	1536692105	338242	23.60	4480	4700	4425	5810	3130	4470	4543.17	0.39	29273	5876	5172	4816	4112	3756	4995	3935	74	1340	500	2770	5	1	14704578	660	11.82	1.44	12	2.30	380.00	3128.00	23324	20230925	-80.75	3525	20240805	27.38	10961	-59.04	20240118	3525	27.38	20240805	69900	-93.58	20230925	3525	27.38	20240805	2.07	N	450520	500	73 억	57010	N	N	N	N
101	20240813	131214	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4595	125	2	2.80	1439502065	316702	22.10	4480	4700	4425	5810	3130	4470	4545.29	0.39	26066	5876	5172	4816	4112	3756	4995	3935	74	1340	500	2770	5	1	14704578	676	12.09	1.47	12	2.15	380.00	3128.00	23324	20230925	-80.30	3525	20240805	30.35	10961	-58.08	20240118	3525	30.35	20240805	69900	-93.43	20230925	3525	30.35	20240805	2.07	N	450520	500	73 억	57010	N	N	N	N
102	20240813	121209	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4620	150	2	3.36	1198911320	264508	18.45	4480	4700	4425	5810	3130	4470	4532.61	0.39	17589	5876	5172	4816	4112	3756	4995	3935	74	1340	500	2770	5	1	14704578	679	12.16	1.48	12	1.80	380.00	3128.00	23324	20230925	-80.19	3525	20240805	31.06	10961	-57.85	20240118	3525	31.06	20240805	69900	-93.39	20230925	3525	31.06	20240805	2.07	N	450520	500	73 억	57010	N	N	N	N
103	20240813	111207	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4480	10	2	0.22	777470870	172913	12.06	4480	4585	4425	5810	3130	4470	4496.31	0.39	12515	5876	5172	4816	4112	3756	4995	3935	74	1340	500	2770	5	1	14704578	659	11.79	1.43	12	1.18	380.00	3128.00	23324	20230925	-80.79	3525	20240805	27.09	10961	-59.13	20240118	3525	27.09	20240805	69900	-93.59	20230925	3525	27.09	20240805	2.07	N	450520	500	73 억	57010	N	N	N	N
104	20240813	101205	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4475	5	2	0.11	587421445	130422	9.10	4480	4585	4440	5810	3130	4470	4504.01	0.39	149	5876	5172	4816	4112	3756	4995	3935	74	1340	500	2770	5	1	14704578	658	11.78	1.43	12	0.89	380.00	3128.00	23324	20230925	-80.81	3525	20240805	26.95	10961	-59.17	20240118	3525	26.95	20240805	69900	-93.60	20230925	3525	26.95	20240805	2.07	N	450520	500	73 억	57010	N	N	N	N
105	20240813	091210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4570	100	2	2.24	217105600	48050	3.35	4480	4575	4480	5810	3130	4470	4518.33	0.39	17572	5876	5172	4816	4112	3756	4995	3935	74	1340	500	2770	5	1	14704578	672	12.03	1.46	12	0.33	380.00	3128.00	23324	20230925	-80.41	3525	20240805	29.65	10961	-58.31	20240118	3525	29.65	20240805	69900	-93.46	20230925	3525	29.65	20240805	2.07	N	450520	500	73 억	57010	N	N	N	N
106	20240812	161154	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4470	-465	5	-9.42	7124336955	1429296	144.37	5090	5520	4460	6410	3455	4935	4984.98	1.62	-183956	5458	5196	4678	4416	3898	5327	4547	74	1475	500	3050	5	1	14704578	657	11.76	1.43	12	9.72	380.00	3128.00	23324	20230925	-80.84	3525	20240805	26.81	10961	-59.22	20240118	3525	26.81	20240805	69900	-93.61	20230925	3525	26.81	20240805	1.85	N	450520	500	73 억	237541	N	N	N	N
107	20240812	151200	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4485	-450	5	-9.12	7001475735	1401811	141.60	5090	5520	4465	6410	3455	4935	4994.59	1.62	-177265	5458	5196	4678	4416	3898	5327	4547	74	1475	500	3050	5	1	14704578	660	11.80	1.43	12	9.53	380.00	3128.00	23324	20230925	-80.77	3525	20240805	27.23	10961	-59.08	20240118	3525	27.23	20240805	69900	-93.58	20230925	3525	27.23	20240805	1.85	N	450520	500	73 억	237541	N	N	N	N
108	20240812	141159	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4515	-420	5	-8.51	6644178000	1322316	133.57	5090	5520	4500	6410	3455	4935	5024.65	1.62	-166376	5458	5196	4678	4416	3898	5327	4547	74	1475	500	3050	5	1	14704578	664	11.88	1.44	12	8.99	380.00	3128.00	23324	20230925	-80.64	3525	20240805	28.09	10961	-58.81	20240118	3525	28.09	20240805	69900	-93.54	20230925	3525	28.09	20240805	1.85	N	450520	500	73 억	237541	N	N	N	N
109	20240812	131154	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4600	-335	5	-6.79	6189740325	1222384	123.47	5090	5520	4570	6410	3455	4935	5063.66	1.62	-153626	5458	5196	4678	4416	3898	5327	4547	74	1475	500	3050	5	1	14704578	676	12.11	1.47	12	8.31	380.00	3128.00	23324	20230925	-80.28	3525	20240805	30.50	10961	-58.03	20240118	3525	30.50	20240805	69900	-93.42	20230925	3525	30.50	20240805	1.85	N	450520	500	73 억	237541	N	N	N	N
110	20240812	121156	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4685	-250	5	-5.07	5684260765	1112886	112.41	5090	5520	4600	6410	3455	4935	5107.68	1.62	-83152	5458	5196	4678	4416	3898	5327	4547	74	1475	500	3050	5	1	14704578	689	12.33	1.50	12	7.57	380.00	3128.00	23324	20230925	-79.91	3525	20240805	32.91	10961	-57.26	20240118	3525	32.91	20240805	69900	-93.30	20230925	3525	32.91	20240805	1.85	N	450520	500	73 억	237541	N	N	N	N
111	20240812	111159	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4835	-100	5	-2.03	4885779465	942918	95.24	5090	5520	4600	6410	3455	4935	5181.55	1.62	-38483	5458	5196	4678	4416	3898	5327	4547	74	1475	500	3050	5	1	14704578	711	12.72	1.55	12	6.41	380.00	3128.00	23324	20230925	-79.27	3525	20240805	37.16	10961	-55.89	20240118	3525	37.16	20240805	69900	-93.08	20230925	3525	37.16	20240805	1.85	N	450520	500	73 억	237541	N	N	N	N
112	20240812	101144	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5330	395	2	8.00	2788368020	522347	52.76	5090	5520	5090	6410	3455	4935	5338.15	1.62	-25235	5458	5196	4678	4416	3898	5327	4547	74	1475	500	3050	10	1	14704578	784	14.03	1.70	12	3.55	380.00	3128.00	23324	20230925	-77.15	3525	20240805	51.21	10961	-51.37	20240118	3525	51.21	20240805	69900	-92.37	20230925	3525	51.21	20240805	1.85	N	450520	500	73 억	237541	N	N	N	N
113	20240812	091145	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5430	495	2	10.03	1288503730	243200	24.57	5090	5480	5090	6410	3455	4935	5298.12	1.62	-3498	5458	5196	4678	4416	3898	5327	4547	74	1475	500	3050	10	1	14704578	798	14.29	1.74	12	1.65	380.00	3128.00	23324	20230925	-76.72	3525	20240805	54.04	10961	-50.46	20240118	3525	54.04	20240805	69900	-92.23	20230925	3525	54.04	20240805	1.85	N	450520	500	73 억	237541	N	N	N	N
114	20240809	161136	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4935	775	2	18.63	4539360555	981556	91.53	4160	4940	4160	5400	2915	4160	4623.78	1.10	75883	5056	4607	4251	3802	3446	4832	4027	74	1240	500	2570	5	1	14704578	726	12.99	1.58	12	6.68	380.00	3128.00	23324	20230925	-78.84	3525	20240805	40.00	10961	-54.98	20240118	3525	40.00	20240805	69900	-92.94	20230925	3525	40.00	20240805	1.86	N	450520	500	73 억	161553	N	N	N	N
115	20240809	151206	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4760	600	2	14.42	4029240275	876862	81.77	4160	4850	4160	5400	2915	4160	4595.07	1.10	71696	5056	4607	4251	3802	3446	4832	4027	74	1240	500	2570	5	1	14704578	700	12.53	1.52	12	5.96	380.00	3128.00	23324	20230925	-79.59	3525	20240805	35.04	10961	-56.57	20240118	3525	35.04	20240805	69900	-93.19	20230925	3525	35.04	20240805	1.86	N	450520	500	73 억	161553	N	N	N	N
116	20240809	141215	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4580	420	2	10.10	3166819885	693723	64.69	4160	4850	4160	5400	2915	4160	4564.96	1.10	35359	5056	4607	4251	3802	3446	4832	4027	74	1240	500	2570	5	1	14704578	673	12.05	1.46	12	4.72	380.00	3128.00	23324	20230925	-80.36	3525	20240805	29.93	10961	-58.22	20240118	3525	29.93	20240805	69900	-93.45	20230925	3525	29.93	20240805	1.86	N	450520	500	73 억	161553	N	N	N	N
117	20240809	131200	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4430	270	2	6.49	2755440750	602390	56.17	4160	4850	4160	5400	2915	4160	4574.18	1.10	13205	5056	4607	4251	3802	3446	4832	4027	74	1240	500	2570	5	1	14704578	651	11.66	1.42	12	4.10	380.00	3128.00	23324	20230925	-81.01	3525	20240805	25.67	10961	-59.58	20240118	3525	25.67	20240805	69900	-93.66	20230925	3525	25.67	20240805	1.86	N	450520	500	73 억	161553	N	N	N	N
118	20240809	121201	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4355	195	2	4.69	370358170	85865	8.01	4160	4400	4160	5400	2915	4160	4313.26	1.10	16127	5056	4607	4251	3802	3446	4832	4027	74	1240	500	2570	5	1	14704578	640	11.46	1.39	12	0.58	380.00	3128.00	23324	20230925	-81.33	3525	20240805	23.55	10961	-60.27	20240118	3525	23.55	20240805	69900	-93.77	20230925	3525	23.55	20240805	1.86	N	450520	500	73 억	161553	N	N	N	N
119	20240809	111154	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4305	145	2	3.49	349002615	80933	7.55	4160	4400	4160	5400	2915	4160	4312.24	1.10	15059	5056	4607	4251	3802	3446	4832	4027	74	1240	500	2570	5	1	14704578	633	11.33	1.38	12	0.55	380.00	3128.00	23324	20230925	-81.54	3525	20240805	22.13	10961	-60.72	20240118	3525	22.13	20240805	69900	-93.84	20230925	3525	22.13	20240805	1.86	N	450520	500	73 억	161553	N	N	N	N
120	20240809	101158	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4365	205	2	4.93	280664500	65054	6.07	4160	4400	4160	5400	2915	4160	4314.33	1.10	14248	5056	4607	4251	3802	3446	4832	4027	74	1240	500	2570	5	1	14704578	642	11.49	1.40	12	0.44	380.00	3128.00	23324	20230925	-81.29	3525	20240805	23.83	10961	-60.18	20240118	3525	23.83	20240805	69900	-93.76	20230925	3525	23.83	20240805	1.86	N	450520	500	73 억	161553	N	N	N	N
121	20240809	091158	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4300	140	2	3.37	109268200	25604	2.39	4160	4370	4160	5400	2915	4160	4267.62	1.10	4966	5056	4607	4251	3802	3446	4832	4027	74	1240	500	2570	5	1	14704578	632	11.32	1.37	12	0.17	380.00	3128.00	23324	20230925	-81.56	3525	20240805	21.99	10961	-60.77	20240118	3525	21.99	20240805	69900	-93.85	20230925	3525	21.99	20240805	1.86	N	450520	500	73 억	161553	N	N	N	N
122	20240808	161135	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4160	120	2	2.97	4739173165	1070466	1727.17	3895	4700	3895	5250	2830	4040	4427.47	1.61	-72694	4240	4140	4030	3930	3820	4190	3980	74	1210	500	2500	5	1	14704578	612	10.95	1.33	12	7.28	380.00	3128.00	23324	20230925	-82.16	3525	20240805	18.01	10961	-62.05	20240118	3525	18.01	20240805	69900	-94.05	20230925	3525	18.01	20240805	1.95	N	450520	500	73 억	236371	N	N	N	N
123	20240808	151152	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4150	110	2	2.72	4701540335	1061383	1712.52	3895	4700	3895	5250	2830	4040	4429.75	1.61	-73746	4240	4140	4030	3930	3820	4190	3980	74	1210	500	2500	5	1	14704578	610	10.92	1.33	12	7.22	380.00	3128.00	23324	20230925	-82.21	3525	20240805	17.73	10961	-62.14	20240118	3525	17.73	20240805	69900	-94.06	20230925	3525	17.73	20240805	1.95	N	450520	500	73 억	236371	N	N	N	N
124	20240808	141152	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4160	120	2	2.97	4601939495	1037410	1673.84	3895	4700	3895	5250	2830	4040	4436.11	1.61	-69488	4240	4140	4030	3930	3820	4190	3980	74	1210	500	2500	5	1	14704578	612	10.95	1.33	12	7.06	380.00	3128.00	23324	20230925	-82.16	3525	20240805	18.01	10961	-62.05	20240118	3525	18.01	20240805	69900	-94.05	20230925	3525	18.01	20240805	1.95	N	450520	500	73 억	236371	N	N	N	N
125	20240808	131149	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4155	115	2	2.85	4433571425	996298	1607.50	3895	4700	3895	5250	2830	4040	4450.17	1.61	-77660	4240	4140	4030	3930	3820	4190	3980	74	1210	500	2500	5	1	14704578	611	10.93	1.33	12	6.78	380.00	3128.00	23324	20230925	-82.19	3525	20240805	17.87	10961	-62.09	20240118	3525	17.87	20240805	69900	-94.06	20230925	3525	17.87	20240805	1.95	N	450520	500	73 억	236371	N	N	N	N
126	20240808	121152	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4320	280	2	6.93	4203844150	942100	1520.06	3895	4700	3895	5250	2830	4040	4462.34	1.61	-76035	4240	4140	4030	3930	3820	4190	3980	74	1210	500	2500	5	1	14704578	635	11.37	1.38	12	6.41	380.00	3128.00	23324	20230925	-81.48	3525	20240805	22.55	10961	-60.59	20240118	3525	22.55	20240805	69900	-93.82	20230925	3525	22.55	20240805	1.95	N	450520	500	73 억	236371	N	N	N	N
127	20240808	111151	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4450	410	2	10.15	2655427045	593564	957.70	3895	4700	3895	5250	2830	4040	4473.92	1.61	-65479	4240	4140	4030	3930	3820	4190	3980	74	1210	500	2500	5	1	14704578	654	11.71	1.42	12	4.04	380.00	3128.00	23324	20230925	-80.92	3525	20240805	26.24	10961	-59.40	20240118	3525	26.24	20240805	69900	-93.63	20230925	3525	26.24	20240805	1.95	N	450520	500	73 억	236371	N	N	N	N
128	20240808	101145	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4175	135	2	3.34	258472620	62127	100.24	3895	4270	3895	5250	2830	4040	4160.98	1.61	-3499	4240	4140	4030	3930	3820	4190	3980	74	1210	500	2500	5	1	14704578	614	10.99	1.33	12	0.42	380.00	3128.00	23324	20230925	-82.10	3525	20240805	18.44	10961	-61.91	20240118	3525	18.44	20240805	69900	-94.03	20230925	3525	18.44	20240805	1.95	N	450520	500	73 억	236371	N	N	N	N
129	20240808	091139	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4230	190	2	4.70	100304435	24442	39.44	3895	4240	3895	5250	2830	4040	4104.58	1.61	1902	4240	4140	4030	3930	3820	4190	3980	74	1210	500	2500	5	1	14704578	622	11.13	1.35	12	0.17	380.00	3128.00	23324	20230925	-81.86	3525	20240805	20.00	10961	-61.41	20240118	3525	20.00	20240805	69900	-93.95	20230925	3525	20.00	20240805	1.95	N	450520	500	73 억	236371	N	N	N	N
130	20240807	161123	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4040	45	2	1.13	251825595	61951	59.24	3920	4130	3920	5190	2800	3995	4064.92	1.52	12799	4301	4147	3926	3772	3551	4225	3850	74	1195	500	2470	5	1	14704578	594	10.63	1.29	12	0.42	380.00	3128.00	23324	20230925	-82.68	3525	20240805	14.61	10961	-63.14	20240118	3525	14.61	20240805	69900	-94.22	20230925	3525	14.61	20240805	1.96	N	450520	500	73 억	223558	N	N	N	N
131	20240807	151139	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4070	75	2	1.88	240949645	59272	56.68	3920	4130	3920	5190	2800	3995	4065.15	1.52	13217	4301	4147	3926	3772	3551	4225	3850	74	1195	500	2470	5	1	14704578	598	10.71	1.30	12	0.40	380.00	3128.00	23324	20230925	-82.55	3525	20240805	15.46	10961	-62.87	20240118	3525	15.46	20240805	69900	-94.18	20230925	3525	15.46	20240805	1.96	N	450520	500	73 억	223558	N	N	N	N
132	20240807	141143	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4130	135	2	3.38	191990950	47253	45.19	3920	4130	3920	5190	2800	3995	4063.04	1.52	12521	4301	4147	3926	3772	3551	4225	3850	74	1195	500	2470	5	1	14704578	607	10.87	1.32	12	0.32	380.00	3128.00	23324	20230925	-82.29	3525	20240805	17.16	10961	-62.32	20240118	3525	17.16	20240805	69900	-94.09	20230925	3525	17.16	20240805	1.96	N	450520	500	73 억	223558	N	N	N	N
133	20240807	131136	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4095	100	2	2.50	171154420	42178	40.33	3920	4110	3920	5190	2800	3995	4057.91	1.52	11050	4301	4147	3926	3772	3551	4225	3850	74	1195	500	2470	5	1	14704578	602	10.78	1.31	12	0.29	380.00	3128.00	23324	20230925	-82.44	3525	20240805	16.17	10961	-62.64	20240118	3525	16.17	20240805	69900	-94.14	20230925	3525	16.17	20240805	1.96	N	450520	500	73 억	223558	N	N	N	N
134	20240807	121140	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4100	105	2	2.63	146810850	36232	34.65	3920	4105	3920	5190	2800	3995	4051.97	1.52	9907	4301	4147	3926	3772	3551	4225	3850	74	1195	500	2470	5	1	14704578	603	10.79	1.31	12	0.25	380.00	3128.00	23324	20230925	-82.42	3525	20240805	16.31	10961	-62.59	20240118	3525	16.31	20240805	69900	-94.13	20230925	3525	16.31	20240805	1.96	N	450520	500	73 억	223558	N	N	N	N
135	20240807	111137	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4090	95	2	2.38	114347060	28296	27.06	3920	4100	3920	5190	2800	3995	4041.10	1.52	7787	4301	4147	3926	3772	3551	4225	3850	74	1195	500	2470	5	1	14704578	601	10.76	1.31	12	0.19	380.00	3128.00	23324	20230925	-82.46	3525	20240805	16.03	10961	-62.69	20240118	3525	16.03	20240805	69900	-94.15	20230925	3525	16.03	20240805	1.96	N	450520	500	73 억	223558	N	N	N	N
136	20240807	101130	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4055	60	2	1.50	62614855	15582	14.90	3920	4075	3920	5190	2800	3995	4018.41	1.52	4576	4301	4147	3926	3772	3551	4225	3850	74	1195	500	2470	5	1	14704578	596	10.67	1.30	12	0.11	380.00	3128.00	23324	20230925	-82.61	3525	20240805	15.04	10961	-63.01	20240118	3525	15.04	20240805	69900	-94.20	20230925	3525	15.04	20240805	1.96	N	450520	500	73 억	223558	N	N	N	N
137	20240807	091215	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4015	20	2	0.50	13198905	3337	3.19	3920	4025	3920	5190	2800	3995	3955.32	1.52	1201	4301	4147	3926	3772	3551	4225	3850	74	1195	500	2470	5	1	14704578	590	10.57	1.28	12	0.02	380.00	3128.00	23324	20230925	-82.79	3525	20240805	13.90	10961	-63.37	20240118	3525	13.90	20240805	69900	-94.26	20230925	3525	13.90	20240805	1.96	N	450520	500	73 억	223558	N	N	N	N
138	20240806	161115	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3995	260	2	6.96	408521165	104182	40.16	3705	4080	3705	4855	2615	3735	3921.40	1.35	24578	4881	4307	3916	3342	2951	4112	3147	74	1120	500	2310	5	1	14704578	587	10.51	1.28	12	0.71	380.00	3128.00	23324	20230925	-82.87	3525	20240805	13.33	10961	-63.55	20240118	3525	13.33	20240805	69900	-94.28	20230925	3525	13.33	20240805	1.89	N	450520	500	73 억	198808	N	N	N	N
139	20240806	151134	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3995	260	2	6.96	381343055	97378	37.53	3705	4080	3705	4855	2615	3735	3916.30	1.35	24426	4881	4307	3916	3342	2951	4112	3147	74	1120	500	2310	5	1	14704578	587	10.51	1.28	12	0.66	380.00	3128.00	23324	20230925	-82.87	3525	20240805	13.33	10961	-63.55	20240118	3525	13.33	20240805	69900	-94.28	20230925	3525	13.33	20240805	1.89	N	450520	500	73 억	198808	N	N	N	N
140	20240806	141127	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3965	230	2	6.16	353490495	90388	34.84	3705	4080	3705	4855	2615	3735	3911.01	1.35	22840	4881	4307	3916	3342	2951	4112	3147	74	1120	500	2310	5	1	14704578	583	10.43	1.27	12	0.61	380.00	3128.00	23324	20230925	-83.00	3525	20240805	12.48	10961	-63.83	20240118	3525	12.48	20240805	69900	-94.33	20230925	3525	12.48	20240805	1.89	N	450520	500	73 억	198808	N	N	N	N
141	20240806	131130	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3950	215	2	5.76	300201075	77006	29.68	3705	4080	3705	4855	2615	3735	3898.63	1.35	18160	4881	4307	3916	3342	2951	4112	3147	74	1120	500	2310	5	1	14704578	581	10.39	1.26	12	0.52	380.00	3128.00	23324	20230925	-83.06	3525	20240805	12.06	10961	-63.96	20240118	3525	12.06	20240805	69900	-94.35	20230925	3525	12.06	20240805	1.89	N	450520	500	73 억	198808	N	N	N	N
142	20240806	121133	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3910	175	2	4.69	271587580	69745	26.88	3705	4080	3705	4855	2615	3735	3894.24	1.35	15886	4881	4307	3916	3342	2951	4112	3147	74	1120	500	2310	5	1	14704578	575	10.29	1.25	12	0.47	380.00	3128.00	23324	20230925	-83.24	3525	20240805	10.92	10961	-64.33	20240118	3525	10.92	20240805	69900	-94.41	20230925	3525	10.92	20240805	1.89	N	450520	500	73 억	198808	N	N	N	N
143	20240806	111119	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3940	205	2	5.49	261744370	67237	25.92	3705	4080	3705	4855	2615	3735	3893.10	1.35	15515	4881	4307	3916	3342	2951	4112	3147	74	1120	500	2310	5	1	14704578	579	10.37	1.26	12	0.46	380.00	3128.00	23324	20230925	-83.11	3525	20240805	11.77	10961	-64.05	20240118	3525	11.77	20240805	69900	-94.36	20230925	3525	11.77	20240805	1.89	N	450520	500	73 억	198808	N	N	N	N
144	20240806	101121	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4030	295	2	7.90	178628705	46025	17.74	3705	4080	3705	4855	2615	3735	3881.44	1.35	15924	4881	4307	3916	3342	2951	4112	3147	74	1120	500	2310	5	1	14704578	593	10.61	1.29	12	0.31	380.00	3128.00	23324	20230925	-82.72	3525	20240805	14.33	10961	-63.23	20240118	3525	14.33	20240805	69900	-94.23	20230925	3525	14.33	20240805	1.89	N	450520	500	73 억	198808	N	N	N	N
145	20240806	091128	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3800	65	2	1.74	71976020	19039	7.34	3705	3915	3705	4855	2615	3735	3780.69	1.35	-263	4881	4307	3916	3342	2951	4112	3147	74	1120	500	2310	5	1	14704578	559	10.00	1.21	12	0.13	380.00	3128.00	23324	20230925	-83.71	3525	20240805	7.80	10961	-65.33	20240118	3525	7.80	20240805	69900	-94.56	20230925	3525	7.80	20240805	1.89	N	450520	500	73 억	198808	N	N	N	N
146	20240805	161101	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3735	-795	5	-17.55	1030903540	254895	143.64	4390	4490	3525	5880	3175	4530	4044.49	1.57	-31455	4796	4662	4516	4382	4236	4730	4450	74	1350	500	2800	5	1	14704578	549	9.83	1.19	12	1.73	380.00	3128.00	23324	20230925	-83.99	3525	20240805	5.96	10961	-65.92	20240118	3525	5.96	20240805	69900	-94.66	20230925	3525	5.96	20240805	2.01	N	450520	500	73 억	230370	N	N	N	N
147	20240805	151121	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3760	-770	5	-17.00	985461355	242821	136.84	4390	4490	3525	5880	3175	4530	4058.16	1.57	-33432	4796	4662	4516	4382	4236	4730	4450	74	1350	500	2800	5	1	14704578	553	9.89	1.20	12	1.65	380.00	3128.00	23324	20230925	-83.88	3525	20240805	6.67	10961	-65.70	20240118	3525	6.67	20240805	69900	-94.62	20230925	3525	6.67	20240805	2.01	N	450520	500	73 억	230370	N	N	N	N
148	20240805	141121	58	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3950	-580	5	-12.80	694339120	166510	93.83	4390	4490	3950	5880	3175	4530	4169.71	1.57	-14303	4796	4662	4516	4382	4236	4730	4450	74	1350	500	2800	5	1	14704578	581	10.39	1.26	12	1.13	380.00	3128.00	23324	20230925	-83.06	3950	20240805	0.00	10961	-63.96	20240118	3950	0.00	20240805	69900	-94.35	20230925	3950	0.00	20240805	2.01	N	450520	500	73 억	230370	N	N	N	N
149	20240805	131121	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4020	-510	5	-11.26	625216950	149120	84.03	4390	4490	3980	5880	3175	4530	4192.45	1.57	-13925	4796	4662	4516	4382	4236	4730	4450	74	1350	500	2800	5	1	14704578	591	10.58	1.29	12	1.01	380.00	3128.00	23324	20230925	-82.76	3980	20240805	1.01	10961	-63.32	20240118	3980	1.01	20240805	69900	-94.25	20230925	3980	1.01	20240805	2.01	N	450520	500	73 억	230370	N	N	N	N
150	20240805	121115	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4090	-440	5	-9.71	567539770	134801	75.96	4390	4490	4050	5880	3175	4530	4209.93	1.57	-13393	4796	4662	4516	4382	4236	4730	4450	74	1350	500	2800	5	1	14704578	601	10.76	1.31	12	0.92	380.00	3128.00	23324	20230925	-82.46	4050	20240805	0.99	10961	-62.69	20240118	4050	0.99	20240805	69900	-94.15	20230925	4050	0.99	20240805	2.01	N	450520	500	73 억	230370	N	N	N	N
151	20240805	111113	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4135	-395	5	-8.72	467003335	110262	62.14	4390	4490	4100	5880	3175	4530	4235.09	1.57	-2933	4796	4662	4516	4382	4236	4730	4450	74	1350	500	2800	5	1	14704578	608	10.88	1.32	12	0.75	380.00	3128.00	23324	20230925	-82.27	4100	20240805	0.85	10961	-62.28	20240118	4100	0.85	20240805	69900	-94.08	20230925	4100	0.85	20240805	2.01	N	450520	500	73 억	230370	N	N	N	N
152	20240805	101110	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4195	-335	5	-7.40	279002970	64904	36.57	4390	4490	4140	5880	3175	4530	4298.30	1.57	-11118	4796	4662	4516	4382	4236	4730	4450	74	1350	500	2800	5	1	14704578	617	11.04	1.34	12	0.44	380.00	3128.00	23324	20230925	-82.01	4140	20240805	1.33	10961	-61.73	20240118	4140	1.33	20240805	69900	-94.00	20230925	4140	1.33	20240805	2.01	N	450520	500	73 억	230370	N	N	N	N
153	20240805	091103	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4380	-150	5	-3.31	78761250	18095	10.20	4390	4490	4300	5880	3175	4530	4351.53	1.57	-7605	4796	4662	4516	4382	4236	4730	4450	74	1350	500	2800	5	1	14704578	644	11.53	1.40	12	0.12	380.00	3128.00	23324	20230925	-81.22	4210	20240730	4.04	10961	-60.04	20240118	4210	4.04	20240730	69900	-93.73	20230925	4210	4.04	20240730	2.01	N	450520	500	73 억	230370	N	N	N	N
154	20240802	161054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4530	-70	5	-1.52	787651970	174132	157.43	4470	4650	4370	5980	3220	4600	4523.29	1.47	13675	4860	4730	4620	4490	4380	4795	4555	74	1380	500	2850	5	1	14704578	666	11.92	1.45	12	1.18	380.00	3128.00	23324	20230925	-80.58	4210	20240730	7.60	10961	-58.67	20240118	4210	7.60	20240730	69900	-93.52	20230925	4210	7.60	20240730	2.02	N	450520	500	73 억	216705	N	N	N	N
155	20240802	151055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4535	-65	5	-1.41	760199480	168077	151.95	4470	4650	4370	5980	3220	4600	4522.92	1.47	12679	4860	4730	4620	4490	4380	4795	4555	74	1380	500	2850	5	1	14704578	667	11.93	1.45	12	1.14	380.00	3128.00	23324	20230925	-80.56	4210	20240730	7.72	10961	-58.63	20240118	4210	7.72	20240730	69900	-93.51	20230925	4210	7.72	20240730	2.02	N	450520	500	73 억	216705	N	N	N	N
156	20240802	141057	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4570	-30	5	-0.65	675850350	149543	135.20	4470	4650	4370	5980	3220	4600	4519.44	1.47	14706	4860	4730	4620	4490	4380	4795	4555	74	1380	500	2850	5	1	14704578	672	12.03	1.46	12	1.02	380.00	3128.00	23324	20230925	-80.41	4210	20240730	8.55	10961	-58.31	20240118	4210	8.55	20240730	69900	-93.46	20230925	4210	8.55	20240730	2.02	N	450520	500	73 억	216705	N	N	N	N
157	20240802	131056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4560	-40	5	-0.87	577404820	128224	115.92	4470	4635	4370	5980	3220	4600	4503.09	1.47	12203	4860	4730	4620	4490	4380	4795	4555	74	1380	500	2850	5	1	14704578	671	12.00	1.46	12	0.87	380.00	3128.00	23324	20230925	-80.45	4210	20240730	8.31	10961	-58.40	20240118	4210	8.31	20240730	69900	-93.48	20230925	4210	8.31	20240730	2.02	N	450520	500	73 억	216705	N	N	N	N
158	20240802	121056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4520	-80	5	-1.74	514581355	114471	103.49	4470	4635	4370	5980	3220	4600	4495.30	1.47	11702	4860	4730	4620	4490	4380	4795	4555	74	1380	500	2850	5	1	14704578	665	11.89	1.45	12	0.78	380.00	3128.00	23324	20230925	-80.62	4210	20240730	7.36	10961	-58.76	20240118	4210	7.36	20240730	69900	-93.53	20230925	4210	7.36	20240730	2.02	N	450520	500	73 억	216705	N	N	N	N
159	20240802	111056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4535	-65	5	-1.41	392938545	87765	79.35	4470	4620	4370	5980	3220	4600	4477.17	1.47	9305	4860	4730	4620	4490	4380	4795	4555	74	1380	500	2850	5	1	14704578	667	11.93	1.45	12	0.60	380.00	3128.00	23324	20230925	-80.56	4210	20240730	7.72	10961	-58.63	20240118	4210	7.72	20240730	69900	-93.51	20230925	4210	7.72	20240730	2.02	N	450520	500	73 억	216705	N	N	N	N
160	20240802	101051	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4525	-75	5	-1.63	356318415	79659	72.02	4470	4620	4370	5980	3220	4600	4473.05	1.47	6300	4860	4730	4620	4490	4380	4795	4555	74	1380	500	2850	5	1	14704578	665	11.91	1.45	12	0.54	380.00	3128.00	23324	20230925	-80.60	4210	20240730	7.48	10961	-58.72	20240118	4210	7.48	20240730	69900	-93.53	20230925	4210	7.48	20240730	2.02	N	450520	500	73 억	216705	N	N	N	N
161	20240802	091058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4500	-100	5	-2.17	119997180	26343	23.82	4470	4620	4470	5980	3220	4600	4555.18	1.47	-1249	4860	4730	4620	4490	4380	4795	4555	74	1380	500	2850	5	1	14704578	662	11.84	1.44	12	0.18	380.00	3128.00	23324	20230925	-80.71	4210	20240730	6.89	10961	-58.95	20240118	4210	6.89	20240730	69900	-93.56	20230925	4210	6.89	20240730	2.02	N	450520	500	73 억	216705	N	N	N	N
162	20240801	161051	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4600	35	2	0.77	510352855	110086	14.03	4560	4750	4510	5930	3200	4565	4636.02	1.35	17950	5321	4942	4611	4232	3901	5132	4422	74	1365	500	2830	5	1	14704578	676	12.11	1.47	12	0.75	380.00	3128.00	23324	20230925	-80.28	4210	20240730	9.26	10961	-58.03	20240118	4210	9.26	20240730	69900	-93.42	20230925	4210	9.26	20240730	1.86	N	450520	500	73 억	198485	N	N	N	N
163	20240801	151118	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4575	10	2	0.22	484753205	104514	13.32	4560	4750	4510	5930	3200	4565	4638.17	1.35	20704	5321	4942	4611	4232	3901	5132	4422	74	1365	500	2830	5	1	14704578	673	12.04	1.46	12	0.71	380.00	3128.00	23324	20230925	-80.39	4210	20240730	8.67	10961	-58.26	20240118	4210	8.67	20240730	69900	-93.45	20230925	4210	8.67	20240730	1.86	N	450520	500	73 억	198485	N	N	N	N
164	20240801	141105	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4595	30	2	0.66	439553815	94665	12.06	4560	4750	4510	5930	3200	4565	4643.26	1.35	21375	5321	4942	4611	4232	3901	5132	4422	74	1365	500	2830	5	1	14704578	676	12.09	1.47	12	0.64	380.00	3128.00	23324	20230925	-80.30	4210	20240730	9.14	10961	-58.08	20240118	4210	9.14	20240730	69900	-93.43	20230925	4210	9.14	20240730	1.86	N	450520	500	73 억	198485	N	N	N	N
165	20240801	131055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4615	50	2	1.10	418090090	90001	11.47	4560	4750	4510	5930	3200	4565	4645.39	1.35	24056	5321	4942	4611	4232	3901	5132	4422	74	1365	500	2830	5	1	14704578	679	12.14	1.48	12	0.61	380.00	3128.00	23324	20230925	-80.21	4210	20240730	9.62	10961	-57.90	20240118	4210	9.62	20240730	69900	-93.40	20230925	4210	9.62	20240730	1.86	N	450520	500	73 억	198485	N	N	N	N
166	20240801	121100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4620	55	2	1.20	411163230	88497	11.28	4560	4750	4510	5930	3200	4565	4646.07	1.35	24247	5321	4942	4611	4232	3901	5132	4422	74	1365	500	2830	5	1	14704578	679	12.16	1.48	12	0.60	380.00	3128.00	23324	20230925	-80.19	4210	20240730	9.74	10961	-57.85	20240118	4210	9.74	20240730	69900	-93.39	20230925	4210	9.74	20240730	1.86	N	450520	500	73 억	198485	N	N	N	N
167	20240801	111100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4585	20	2	0.44	384188635	82622	10.53	4560	4750	4510	5930	3200	4565	4649.96	1.35	22155	5321	4942	4611	4232	3901	5132	4422	74	1365	500	2830	5	1	14704578	674	12.07	1.47	12	0.56	380.00	3128.00	23324	20230925	-80.34	4210	20240730	8.91	10961	-58.17	20240118	4210	8.91	20240730	69900	-93.44	20230925	4210	8.91	20240730	1.86	N	450520	500	73 억	198485	N	N	N	N
168	20240801	101053	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4600	35	2	0.77	309732155	66305	8.45	4560	4750	4510	5930	3200	4565	4671.32	1.35	18880	5321	4942	4611	4232	3901	5132	4422	74	1365	500	2830	5	1	14704578	676	12.11	1.47	12	0.45	380.00	3128.00	23324	20230925	-80.28	4210	20240730	9.26	10961	-58.03	20240118	4210	9.26	20240730	69900	-93.42	20230925	4210	9.26	20240730	1.86	N	450520	500	73 억	198485	N	N	N	N
169	20240801	091045	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4675	110	2	2.41	112039385	24006	3.06	4560	4735	4510	5930	3200	4565	4667.14	1.35	8056	5321	4942	4611	4232	3901	5132	4422	74	1365	500	2830	5	1	14704578	687	12.30	1.49	12	0.16	380.00	3128.00	23324	20230925	-79.96	4210	20240730	11.05	10961	-57.35	20240118	4210	11.05	20240730	69900	-93.31	20230925	4210	11.05	20240730	1.86	N	450520	500	73 억	198485	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History