KissMeData/376980/price/prices-20240801.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	161212	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4975	-10	5	-0.20	46312000	9309	89.68	4985	5030	4950	6480	3490	4985	4974.97	2.17	1046	5088	5036	4938	4886	4788	5062	4912	49	1495	500	3480	5	1	9754994	485	33.39	1.05	12	0.10	149.00	4740.00	13810	20231205	-63.98	4230	20240805	17.61	11580	-57.04	20240111	4230	17.61	20240805	13810	-63.98	20231205	4230	17.61	20240805	3.21	N	376980	500	48 억	211385	N	N	0	N	N
3	20240830	151228	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5000	15	2	0.30	44965350	9038	87.07	4985	5030	4950	6480	3490	4985	4975.14	2.17	979	5088	5036	4938	4886	4788	5062	4912	49	1495	500	3480	10	1	9754994	488	33.56	1.05	12	0.09	149.00	4740.00	13810	20231205	-63.79	4230	20240805	18.20	11580	-56.82	20240111	4230	18.20	20240805	13810	-63.79	20231205	4230	18.20	20240805	3.21	N	376980	500	48 억	211385	N	N	0	N	N
4	20240830	141225	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5000	15	2	0.30	34446635	6925	66.71	4985	5030	4950	6480	3490	4985	4974.24	2.17	-648	5088	5036	4938	4886	4788	5062	4912	49	1495	500	3480	10	1	9754994	488	33.56	1.05	12	0.07	149.00	4740.00	13810	20231205	-63.79	4230	20240805	18.20	11580	-56.82	20240111	4230	18.20	20240805	13810	-63.79	20231205	4230	18.20	20240805	3.21	N	376980	500	48 억	211385	N	N	0	N	N
5	20240830	131218	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5000	15	2	0.30	32646725	6565	63.25	4985	5030	4950	6480	3490	4985	4972.84	2.17	-561	5088	5036	4938	4886	4788	5062	4912	49	1495	500	3480	10	1	9754994	488	33.56	1.05	12	0.07	149.00	4740.00	13810	20231205	-63.79	4230	20240805	18.20	11580	-56.82	20240111	4230	18.20	20240805	13810	-63.79	20231205	4230	18.20	20240805	3.21	N	376980	500	48 억	211385	N	N	0	N	N
6	20240830	121223	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4980	-5	5	-0.10	15354285	3085	29.72	4985	5030	4960	6480	3490	4985	4977.08	2.17	-242	5088	5036	4938	4886	4788	5062	4912	49	1495	500	3480	5	1	9754994	486	33.42	1.05	12	0.03	149.00	4740.00	13810	20231205	-63.94	4230	20240805	17.73	11580	-56.99	20240111	4230	17.73	20240805	13810	-63.94	20231205	4230	17.73	20240805	3.21	N	376980	500	48 억	211385	N	N	0	N	N
7	20240830	111235	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4960	-25	5	-0.50	7381830	1479	14.25	4985	5030	4960	6480	3490	4985	4991.10	2.17	46	5088	5036	4938	4886	4788	5062	4912	49	1495	500	3480	5	1	9754994	484	33.29	1.05	12	0.02	149.00	4740.00	13810	20231205	-64.08	4230	20240805	17.26	11580	-57.17	20240111	4230	17.26	20240805	13810	-64.08	20231205	4230	17.26	20240805	3.21	N	376980	500	48 억	211385	N	N	0	N	N
8	20240830	101228	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5000	15	2	0.30	5046605	1010	9.73	4985	5030	4960	6480	3490	4985	4996.64	2.17	-20	5088	5036	4938	4886	4788	5062	4912	49	1495	500	3480	10	1	9754994	488	33.56	1.05	12	0.01	149.00	4740.00	13810	20231205	-63.79	4230	20240805	18.20	11580	-56.82	20240111	4230	18.20	20240805	13810	-63.79	20231205	4230	18.20	20240805	3.21	N	376980	500	48 억	211385	N	N	0	N	N
9	20240830	091233	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5030	45	2	0.90	1917935	384	3.70	4985	5030	4985	6480	3490	4985	4994.62	2.17	88	5088	5036	4938	4886	4788	5062	4912	49	1495	500	3480	10	1	9754994	491	33.76	1.06	12	0.00	149.00	4740.00	13810	20231205	-63.58	4230	20240805	18.91	11580	-56.56	20240111	4230	18.91	20240805	13810	-63.58	20231205	4230	18.91	20240805	3.21	N	376980	500	48 억	211385	N	N	0	N	N
10	20240829	161232	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4985	40	2	0.81	51047600	10377	158.31	4940	4990	4840	6420	3465	4945	4919.29	2.18	-1258	5041	4992	4946	4897	4851	5017	4922	49	1475	500	3460	5	1	9754994	486	33.46	1.05	12	0.11	149.00	4740.00	13810	20231205	-63.90	4230	20240805	17.85	11580	-56.95	20240111	4230	17.85	20240805	13810	-63.90	20231205	4230	17.85	20240805	3.21	N	376980	500	48 억	212653	N	N	0	N	N
11	20240829	151246	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4955	10	2	0.20	49083885	9982	152.28	4940	4990	4840	6420	3465	4945	4917.24	2.18	-1147	5041	4992	4946	4897	4851	5017	4922	49	1475	500	3460	5	1	9754994	483	33.26	1.05	12	0.10	149.00	4740.00	13810	20231205	-64.12	4230	20240805	17.14	11580	-57.21	20240111	4230	17.14	20240805	13810	-64.12	20231205	4230	17.14	20240805	3.21	N	376980	500	48 억	212653	N	N	0	N	N
12	20240829	141245	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4985	40	2	0.81	39346510	7996	121.98	4940	4990	4840	6420	3465	4945	4920.77	2.18	-1042	5041	4992	4946	4897	4851	5017	4922	49	1475	500	3460	5	1	9754994	486	33.46	1.05	12	0.08	149.00	4740.00	13810	20231205	-63.90	4230	20240805	17.85	11580	-56.95	20240111	4230	17.85	20240805	13810	-63.90	20231205	4230	17.85	20240805	3.21	N	376980	500	48 억	212653	N	N	0	N	N
13	20240829	131245	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4940	-5	5	-0.10	31148290	6345	96.80	4940	4980	4840	6420	3465	4945	4909.11	2.18	-471	5041	4992	4946	4897	4851	5017	4922	49	1475	500	3460	5	1	9754994	482	33.15	1.04	12	0.07	149.00	4740.00	13810	20231205	-64.23	4230	20240805	16.78	11580	-57.34	20240111	4230	16.78	20240805	13810	-64.23	20231205	4230	16.78	20240805	3.21	N	376980	500	48 억	212653	N	N	0	N	N
14	20240829	121244	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4945	0	3	0.00	22303090	4543	69.31	4940	4980	4840	6420	3465	4945	4909.33	2.18	-230	5041	4992	4946	4897	4851	5017	4922	49	1475	500	3460	5	1	9754994	482	33.19	1.04	12	0.05	149.00	4740.00	13810	20231205	-64.19	4230	20240805	16.90	11580	-57.30	20240111	4230	16.90	20240805	13810	-64.19	20231205	4230	16.90	20240805	3.21	N	376980	500	48 억	212653	N	N	0	N	N
15	20240829	111244	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4945	0	3	0.00	21643745	4409	67.26	4940	4980	4840	6420	3465	4945	4908.99	2.18	-236	5041	4992	4946	4897	4851	5017	4922	49	1475	500	3460	5	1	9754994	482	33.19	1.04	12	0.05	149.00	4740.00	13810	20231205	-64.19	4230	20240805	16.90	11580	-57.30	20240111	4230	16.90	20240805	13810	-64.19	20231205	4230	16.90	20240805	3.21	N	376980	500	48 억	212653	N	N	0	N	N
16	20240829	101235	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4880	-65	5	-1.31	8183715	1678	25.60	4940	4945	4840	6420	3465	4945	4877.06	2.18	161	5041	4992	4946	4897	4851	5017	4922	49	1475	500	3460	5	1	9754994	476	32.75	1.03	12	0.02	149.00	4740.00	13810	20231205	-64.66	4230	20240805	15.37	11580	-57.86	20240111	4230	15.37	20240805	13810	-64.66	20231205	4230	15.37	20240805	3.21	N	376980	500	48 억	212653	N	N	0	N	N
17	20240829	091244	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4940	-5	5	-0.10	1432285	290	4.42	4940	4945	4900	6420	3465	4945	4938.91	2.18	-195	5041	4992	4946	4897	4851	5017	4922	49	1475	500	3460	5	1	9754994	482	33.15	1.04	12	0.00	149.00	4740.00	13810	20231205	-64.23	4230	20240805	16.78	11580	-57.34	20240111	4230	16.78	20240805	13810	-64.23	20231205	4230	16.78	20240805	3.21	N	376980	500	48 억	212653	N	N	0	N	N
18	20240828	161202	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4945	-5	5	-0.10	31591925	6397	74.97	4900	4995	4900	6430	3465	4950	4938.54	2.20	-2227	5090	5020	4950	4880	4810	5055	4915	49	1480	500	3460	5	1	9754994	482	33.19	1.04	12	0.07	149.00	4740.00	13810	20231205	-64.19	4230	20240805	16.90	11580	-57.30	20240111	4230	16.90	20240805	13810	-64.19	20231205	4230	16.90	20240805	3.25	N	376980	500	48 억	214811	N	Y	0	N	N
19	20240828	151210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4930	-20	5	-0.40	25626125	5181	60.72	4900	4995	4900	6430	3465	4950	4946.17	2.20	-2180	5090	5020	4950	4880	4810	5055	4915	49	1480	500	3460	5	1	9754994	481	33.09	1.04	12	0.05	149.00	4740.00	13810	20231205	-64.30	4230	20240805	16.55	11580	-57.43	20240111	4230	16.55	20240805	13810	-64.30	20231205	4230	16.55	20240805	3.25	N	376980	500	48 억	214811	N	N	0	N	N
20	20240828	141212	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4955	5	2	0.10	21344100	4311	50.52	4900	4995	4900	6430	3465	4950	4951.08	2.20	-1978	5090	5020	4950	4880	4810	5055	4915	49	1480	500	3460	5	1	9754994	483	33.26	1.05	12	0.04	149.00	4740.00	13810	20231205	-64.12	4230	20240805	17.14	11580	-57.21	20240111	4230	17.14	20240805	13810	-64.12	20231205	4230	17.14	20240805	3.25	N	376980	500	48 억	214811	N	N	0	N	N
21	20240828	131210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4955	5	2	0.10	20805865	4202	49.24	4900	4995	4900	6430	3465	4950	4951.42	2.20	-1900	5090	5020	4950	4880	4810	5055	4915	49	1480	500	3460	5	1	9754994	483	33.26	1.05	12	0.04	149.00	4740.00	13810	20231205	-64.12	4230	20240805	17.14	11580	-57.21	20240111	4230	17.14	20240805	13810	-64.12	20231205	4230	17.14	20240805	3.25	N	376980	500	48 억	214811	N	N	0	N	N
22	20240828	121207	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4960	10	2	0.20	17411025	3515	41.19	4900	4995	4900	6430	3465	4950	4953.35	2.20	-1607	5090	5020	4950	4880	4810	5055	4915	49	1480	500	3460	5	1	9754994	484	33.29	1.05	12	0.04	149.00	4740.00	13810	20231205	-64.08	4230	20240805	17.26	11580	-57.17	20240111	4230	17.26	20240805	13810	-64.08	20231205	4230	17.26	20240805	3.25	N	376980	500	48 억	214811	N	N	0	N	N
23	20240828	111206	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4950	0	3	0.00	12771455	2579	30.22	4900	4995	4900	6430	3465	4950	4952.10	2.20	-872	5090	5020	4950	4880	4810	5055	4915	49	1480	500	3460	5	1	9754994	483	33.22	1.04	12	0.03	149.00	4740.00	13810	20231205	-64.16	4230	20240805	17.02	11580	-57.25	20240111	4230	17.02	20240805	13810	-64.16	20231205	4230	17.02	20240805	3.25	N	376980	500	48 억	214811	N	N	0	N	N
24	20240828	101235	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4980	30	2	0.61	7412750	1498	17.56	4900	4995	4900	6430	3465	4950	4948.43	2.20	-22	5090	5020	4950	4880	4810	5055	4915	49	1480	500	3460	5	1	9754994	486	33.42	1.05	12	0.02	149.00	4740.00	13810	20231205	-63.94	4230	20240805	17.73	11580	-56.99	20240111	4230	17.73	20240805	13810	-63.94	20231205	4230	17.73	20240805	3.25	N	376980	500	48 억	214811	N	N	0	N	N
25	20240828	091228	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4935	-15	5	-0.30	1111045	226	2.65	4900	4945	4900	6430	3465	4950	4916.13	2.20	60	5090	5020	4950	4880	4810	5055	4915	49	1480	500	3460	5	1	9754994	481	33.12	1.04	12	0.00	149.00	4740.00	13810	20231205	-64.27	4230	20240805	16.67	11580	-57.38	20240111	4230	16.67	20240805	13810	-64.27	20231205	4230	16.67	20240805	3.25	N	376980	500	48 억	214811	N	N	0	N	N
26	20240827	161158	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4950	5	2	0.10	41557715	8345	68.67	4915	5020	4880	6420	3465	4945	4980.00	2.20	417	5011	4977	4916	4882	4821	4995	4900	49	1475	500	3460	5	1	9754994	483	33.22	1.04	12	0.09	149.00	4740.00	13810	20231205	-64.16	4230	20240805	17.02	11580	-57.25	20240111	4230	17.02	20240805	13810	-64.16	20231205	4230	17.02	20240805	3.04	N	376980	500	48 억	214393	N	Y	0	N	N
27	20240827	151208	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4995	50	2	1.01	36016445	7227	59.47	4915	5020	4880	6420	3465	4945	4983.60	2.20	341	5011	4977	4916	4882	4821	4995	4900	49	1475	500	3460	5	1	9754994	487	33.52	1.05	12	0.07	149.00	4740.00	13810	20231205	-63.83	4230	20240805	18.09	11580	-56.87	20240111	4230	18.09	20240805	13810	-63.83	20231205	4230	18.09	20240805	3.04	N	376980	500	48 억	214393	N	N	0	N	N
28	20240827	141213	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5000	55	2	1.11	33956290	6814	56.07	4915	5020	4880	6420	3465	4945	4983.31	2.20	264	5011	4977	4916	4882	4821	4995	4900	49	1475	500	3460	10	1	9754994	488	33.56	1.05	12	0.07	149.00	4740.00	13810	20231205	-63.79	4230	20240805	18.20	11580	-56.82	20240111	4230	18.20	20240805	13810	-63.79	20231205	4230	18.20	20240805	3.04	N	376980	500	48 억	214393	N	N	0	N	N
29	20240827	131216	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4985	40	2	0.81	19087010	3838	31.58	4915	5020	4880	6420	3465	4945	4973.17	2.20	-338	5011	4977	4916	4882	4821	4995	4900	49	1475	500	3460	5	1	9754994	486	33.46	1.05	12	0.04	149.00	4740.00	13810	20231205	-63.90	4230	20240805	17.85	11580	-56.95	20240111	4230	17.85	20240805	13810	-63.90	20231205	4230	17.85	20240805	3.04	N	376980	500	48 억	214393	N	N	0	N	N
30	20240827	121216	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4995	50	2	1.01	17840535	3588	29.52	4915	5020	4880	6420	3465	4945	4972.28	2.20	-371	5011	4977	4916	4882	4821	4995	4900	49	1475	500	3460	5	1	9754994	487	33.52	1.05	12	0.04	149.00	4740.00	13810	20231205	-63.83	4230	20240805	18.09	11580	-56.87	20240111	4230	18.09	20240805	13810	-63.83	20231205	4230	18.09	20240805	3.04	N	376980	500	48 억	214393	N	N	0	N	N
31	20240827	111214	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4995	50	2	1.01	12773440	2570	21.15	4915	5020	4880	6420	3465	4945	4970.21	2.20	-520	5011	4977	4916	4882	4821	4995	4900	49	1475	500	3460	5	1	9754994	487	33.52	1.05	12	0.03	149.00	4740.00	13810	20231205	-63.83	4230	20240805	18.09	11580	-56.87	20240111	4230	18.09	20240805	13810	-63.83	20231205	4230	18.09	20240805	3.04	N	376980	500	48 억	214393	N	N	0	N	N
32	20240827	101210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4985	40	2	0.81	7754820	1564	12.87	4915	5020	4880	6420	3465	4945	4958.32	2.20	-663	5011	4977	4916	4882	4821	4995	4900	49	1475	500	3460	5	1	9754994	486	33.46	1.05	12	0.02	149.00	4740.00	13810	20231205	-63.90	4230	20240805	17.85	11580	-56.95	20240111	4230	17.85	20240805	13810	-63.90	20231205	4230	17.85	20240805	3.04	N	376980	500	48 억	214393	N	N	0	N	N
33	20240827	091211	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4880	-65	5	-1.31	2164360	439	3.61	4915	5020	4880	6420	3465	4945	4930.21	2.20	-143	5011	4977	4916	4882	4821	4995	4900	49	1475	500	3460	5	1	9754994	476	32.75	1.03	12	0.00	149.00	4740.00	13810	20231205	-64.66	4230	20240805	15.37	11580	-57.86	20240111	4230	15.37	20240805	13810	-64.66	20231205	4230	15.37	20240805	3.04	N	376980	500	48 억	214393	N	N	0	N	N
34	20240826	161153	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4945	85	2	1.75	59541910	12146	21.22	4860	4950	4855	6310	3405	4860	4902.18	2.16	3300	5110	4985	4905	4780	4700	4945	4740	49	1450	500	3400	5	1	9754994	482	33.19	1.04	12	0.12	149.00	4740.00	13810	20231205	-64.19	4230	20240805	16.90	11580	-57.30	20240111	4230	16.90	20240805	13810	-64.19	20231205	4230	16.90	20240805	3.04	N	376980	500	48 억	211117	N	Y	0	N	N
35	20240826	151203	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4905	45	2	0.93	49600635	10129	17.69	4860	4950	4855	6310	3405	4860	4896.89	2.16	3001	5110	4985	4905	4780	4700	4945	4740	49	1450	500	3400	5	1	9754994	478	32.92	1.03	12	0.10	149.00	4740.00	13810	20231205	-64.48	4230	20240805	15.96	11580	-57.64	20240111	4230	15.96	20240805	13810	-64.48	20231205	4230	15.96	20240805	3.04	N	376980	500	48 억	211117	N	N	0	N	N
36	20240826	141208	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4930	70	2	1.44	40818910	8338	14.56	4860	4950	4855	6310	3405	4860	4895.53	2.16	2623	5110	4985	4905	4780	4700	4945	4740	49	1450	500	3400	5	1	9754994	481	33.09	1.04	12	0.09	149.00	4740.00	13810	20231205	-64.30	4230	20240805	16.55	11580	-57.43	20240111	4230	16.55	20240805	13810	-64.30	20231205	4230	16.55	20240805	3.04	N	376980	500	48 억	211117	N	N	0	N	N
37	20240826	131208	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4925	65	2	1.34	36892075	7541	13.17	4860	4950	4855	6310	3405	4860	4892.20	2.16	2503	5110	4985	4905	4780	4700	4945	4740	49	1450	500	3400	5	1	9754994	480	33.05	1.04	12	0.08	149.00	4740.00	13810	20231205	-64.34	4230	20240805	16.43	11580	-57.47	20240111	4230	16.43	20240805	13810	-64.34	20231205	4230	16.43	20240805	3.04	N	376980	500	48 억	211117	N	N	0	N	N
38	20240826	121202	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4905	45	2	0.93	31910820	6528	11.40	4860	4950	4855	6310	3405	4860	4888.30	2.16	2483	5110	4985	4905	4780	4700	4945	4740	49	1450	500	3400	5	1	9754994	478	32.92	1.03	12	0.07	149.00	4740.00	13810	20231205	-64.48	4230	20240805	15.96	11580	-57.64	20240111	4230	15.96	20240805	13810	-64.48	20231205	4230	15.96	20240805	3.04	N	376980	500	48 억	211117	N	N	0	N	N
39	20240826	111204	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4920	60	2	1.23	31219160	6387	11.16	4860	4950	4855	6310	3405	4860	4887.92	2.16	2412	5110	4985	4905	4780	4700	4945	4740	49	1450	500	3400	5	1	9754994	480	33.02	1.04	12	0.07	149.00	4740.00	13810	20231205	-64.37	4230	20240805	16.31	11580	-57.51	20240111	4230	16.31	20240805	13810	-64.37	20231205	4230	16.31	20240805	3.04	N	376980	500	48 억	211117	N	N	0	N	N
40	20240826	101205	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4950	90	2	1.85	24746275	5070	8.86	4860	4950	4855	6310	3405	4860	4880.92	2.16	1983	5110	4985	4905	4780	4700	4945	4740	49	1450	500	3400	5	1	9754994	483	33.22	1.04	12	0.05	149.00	4740.00	13810	20231205	-64.16	4230	20240805	17.02	11580	-57.25	20240111	4230	17.02	20240805	13810	-64.16	20231205	4230	17.02	20240805	3.04	N	376980	500	48 억	211117	N	N	0	N	N
41	20240826	091200	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4855	-5	5	-0.10	5808935	1195	2.09	4860	4885	4855	6310	3405	4860	4861.03	2.16	-602	5110	4985	4905	4780	4700	4945	4740	49	1450	500	3400	5	1	9754994	474	32.58	1.02	12	0.01	149.00	4740.00	13810	20231205	-64.84	4230	20240805	14.78	11580	-58.07	20240111	4230	14.78	20240805	13810	-64.84	20231205	4230	14.78	20240805	3.04	N	376980	500	48 억	211117	N	N	0	N	N
42	20240823	161152	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4860	-200	5	-3.95	278329045	57113	261.73	4935	5030	4825	6570	3550	5060	4873.31	2.23	-6268	5176	5117	5021	4962	4866	5147	4992	49	1510	500	3540	5	1	9754994	474	32.62	1.03	12	0.59	149.00	4740.00	13810	20231205	-64.81	4230	20240805	14.89	11580	-58.03	20240111	4230	14.89	20240805	13810	-64.81	20231205	4230	14.89	20240805	3.11	N	376980	500	48 억	217200	N	N	0	N	N
43	20240823	151204	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4870	-190	5	-3.75	274679110	56362	258.29	4935	5030	4825	6570	3550	5060	4873.48	2.23	-6036	5176	5117	5021	4962	4866	5147	4992	49	1510	500	3540	5	1	9754994	475	32.68	1.03	12	0.58	149.00	4740.00	13810	20231205	-64.74	4230	20240805	15.13	11580	-57.94	20240111	4230	15.13	20240805	13810	-64.74	20231205	4230	15.13	20240805	3.11	N	376980	500	48 억	217200	N	N	0	N	N
44	20240823	141203	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4845	-215	5	-4.25	222769095	45628	209.10	4935	5030	4825	6570	3550	5060	4882.29	2.23	-10699	5176	5117	5021	4962	4866	5147	4992	49	1510	500	3540	5	1	9754994	473	32.52	1.02	12	0.47	149.00	4740.00	13810	20231205	-64.92	4230	20240805	14.54	11580	-58.16	20240111	4230	14.54	20240805	13810	-64.92	20231205	4230	14.54	20240805	3.11	N	376980	500	48 억	217200	N	N	0	N	N
45	20240823	131201	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4870	-190	5	-3.75	189800550	38837	177.98	4935	5030	4825	6570	3550	5060	4887.11	2.23	-9715	5176	5117	5021	4962	4866	5147	4992	49	1510	500	3540	5	1	9754994	475	32.68	1.03	12	0.40	149.00	4740.00	13810	20231205	-64.74	4230	20240805	15.13	11580	-57.94	20240111	4230	15.13	20240805	13810	-64.74	20231205	4230	15.13	20240805	3.11	N	376980	500	48 억	217200	N	N	0	N	N
46	20240823	121200	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4860	-200	5	-3.95	138702370	28293	129.66	4935	5030	4850	6570	3550	5060	4902.36	2.23	-7004	5176	5117	5021	4962	4866	5147	4992	49	1510	500	3540	5	1	9754994	474	32.62	1.03	12	0.29	149.00	4740.00	13810	20231205	-64.81	4230	20240805	14.89	11580	-58.03	20240111	4230	14.89	20240805	13810	-64.81	20231205	4230	14.89	20240805	3.11	N	376980	500	48 억	217200	N	N	0	N	N
47	20240823	111157	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4905	-155	5	-3.06	95305675	19367	88.75	4935	5030	4865	6570	3550	5060	4921.03	2.23	-4057	5176	5117	5021	4962	4866	5147	4992	49	1510	500	3540	5	1	9754994	478	32.92	1.03	12	0.20	149.00	4740.00	13810	20231205	-64.48	4230	20240805	15.96	11580	-57.64	20240111	4230	15.96	20240805	13810	-64.48	20231205	4230	15.96	20240805	3.11	N	376980	500	48 억	217200	N	N	0	N	N
48	20240823	101201	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4940	-120	5	-2.37	24317075	4917	22.53	4935	5030	4910	6570	3550	5060	4945.51	2.23	1083	5176	5117	5021	4962	4866	5147	4992	49	1510	500	3540	5	1	9754994	482	33.15	1.04	12	0.05	149.00	4740.00	13810	20231205	-64.23	4230	20240805	16.78	11580	-57.34	20240111	4230	16.78	20240805	13810	-64.23	20231205	4230	16.78	20240805	3.11	N	376980	500	48 억	217200	N	N	0	N	N
49	20240823	091201	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4995	-65	5	-1.28	13437945	2715	12.44	4935	5030	4935	6570	3550	5060	4949.52	2.23	939	5176	5117	5021	4962	4866	5147	4992	49	1510	500	3540	5	1	9754994	487	33.52	1.05	12	0.03	149.00	4740.00	13810	20231205	-63.83	4230	20240805	18.09	11580	-56.87	20240111	4230	18.09	20240805	13810	-63.83	20231205	4230	18.09	20240805	3.11	N	376980	500	48 억	217200	N	N	0	N	N
50	20240822	161155	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5060	100	2	2.02	109573965	21819	184.45	4960	5080	4925	6440	3475	4960	5021.88	2.28	-5425	5096	5027	4971	4902	4846	5000	4875	49	1480	500	3470	10	1	9754994	494	33.96	1.07	12	0.22	149.00	4740.00	13810	20231205	-63.36	4230	20240805	19.62	11580	-56.30	20240111	4230	19.62	20240805	13810	-63.36	20231205	4230	19.62	20240805	3.17	N	376980	500	48 억	222621	N	Y	59	N	N
51	20240822	151205	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5020	60	2	1.21	105547160	21021	177.71	4960	5080	4925	6440	3475	4960	5021.03	2.28	-5252	5096	5027	4971	4902	4846	5000	4875	49	1480	500	3470	10	1	9754994	490	33.69	1.06	12	0.22	149.00	4740.00	13810	20231205	-63.65	4230	20240805	18.68	11580	-56.65	20240111	4230	18.68	20240805	13810	-63.65	20231205	4230	18.68	20240805	3.17	N	376980	500	48 억	222621	N	N	59	N	N
52	20240822	141205	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4970	10	2	0.20	87122605	17339	146.58	4960	5080	4925	6440	3475	4960	5024.66	2.28	-4459	5096	5027	4971	4902	4846	5000	4875	49	1480	500	3470	5	1	9754994	485	33.36	1.05	12	0.18	149.00	4740.00	13810	20231205	-64.01	4230	20240805	17.49	11580	-57.08	20240111	4230	17.49	20240805	13810	-64.01	20231205	4230	17.49	20240805	3.17	N	376980	500	48 억	222621	N	N	59	N	N
53	20240822	131203	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4990	30	2	0.60	81061135	16121	136.28	4960	5080	4925	6440	3475	4960	5028.29	2.28	-4378	5096	5027	4971	4902	4846	5000	4875	49	1480	500	3470	5	1	9754994	487	33.49	1.05	12	0.17	149.00	4740.00	13810	20231205	-63.87	4230	20240805	17.97	11580	-56.91	20240111	4230	17.97	20240805	13810	-63.87	20231205	4230	17.97	20240805	3.17	N	376980	500	48 억	222621	N	N	59	N	N
54	20240822	121208	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5000	40	2	0.81	80100220	15928	134.65	4960	5080	4925	6440	3475	4960	5028.89	2.28	-4266	5096	5027	4971	4902	4846	5000	4875	49	1480	500	3470	10	1	9754994	488	33.56	1.05	12	0.16	149.00	4740.00	13810	20231205	-63.79	4230	20240805	18.20	11580	-56.82	20240111	4230	18.20	20240805	13810	-63.79	20231205	4230	18.20	20240805	3.17	N	376980	500	48 억	222621	N	N	59	N	N
55	20240822	111157	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5060	100	2	2.02	54254030	10769	91.04	4960	5080	4925	6440	3475	4960	5037.98	2.28	-2591	5096	5027	4971	4902	4846	5000	4875	49	1480	500	3470	10	1	9754994	494	33.96	1.07	12	0.11	149.00	4740.00	13810	20231205	-63.36	4230	20240805	19.62	11580	-56.30	20240111	4230	19.62	20240805	13810	-63.36	20231205	4230	19.62	20240805	3.17	N	376980	500	48 억	222621	N	N	59	N	N
56	20240822	101155	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5030	70	2	1.41	26093890	5195	43.92	4960	5080	4925	6440	3475	4960	5022.89	2.28	-1507	5096	5027	4971	4902	4846	5000	4875	49	1480	500	3470	10	1	9754994	491	33.76	1.06	12	0.05	149.00	4740.00	13810	20231205	-63.58	4230	20240805	18.91	11580	-56.56	20240111	4230	18.91	20240805	13810	-63.58	20231205	4230	18.91	20240805	3.17	N	376980	500	48 억	222621	N	N	59	N	N
57	20240822	091158	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4975	15	2	0.30	4107245	826	6.98	4960	5040	4925	6440	3475	4960	4972.45	2.28	-60	5096	5027	4971	4902	4846	5000	4875	49	1480	500	3470	5	1	9754994	485	33.39	1.05	12	0.01	149.00	4740.00	13810	20231205	-63.98	4230	20240805	17.61	11580	-57.04	20240111	4230	17.61	20240805	13810	-63.98	20231205	4230	17.61	20240805	3.17	N	376980	500	48 억	222621	N	N	59	N	N
58	20240821	161150	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4960	-60	5	-1.20	58613100	11826	55.44	5020	5040	4915	6520	3520	5020	4956.25	2.34	-5246	5156	5087	4961	4892	4766	5122	4927	49	1500	500	3510	5	1	9754994	484	33.29	1.05	12	0.12	149.00	4740.00	13810	20231205	-64.08	4230	20240805	17.26	11580	-57.17	20240111	4230	17.26	20240805	13810	-64.08	20231205	4230	17.26	20240805	3.19	N	376980	500	48 억	227860	N	N	59	N	N
59	20240821	151208	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4975	-45	5	-0.90	57576775	11617	54.46	5020	5040	4915	6520	3520	5020	4956.25	2.34	-5190	5156	5087	4961	4892	4766	5122	4927	49	1500	500	3510	5	1	9754994	485	33.39	1.05	12	0.12	149.00	4740.00	13810	20231205	-63.98	4230	20240805	17.61	11580	-57.04	20240111	4230	17.61	20240805	13810	-63.98	20231205	4230	17.61	20240805	3.19	N	376980	500	48 억	227860	N	N	34	N	N
60	20240821	141202	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4980	-40	5	-0.80	45539440	9186	43.06	5020	5040	4920	6520	3520	5020	4957.48	2.34	-4969	5156	5087	4961	4892	4766	5122	4927	49	1500	500	3510	5	1	9754994	486	33.42	1.05	12	0.09	149.00	4740.00	13810	20231205	-63.94	4230	20240805	17.73	11580	-56.99	20240111	4230	17.73	20240805	13810	-63.94	20231205	4230	17.73	20240805	3.19	N	376980	500	48 억	227860	N	N	34	N	N
61	20240821	131210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4945	-75	5	-1.49	42548950	8584	40.24	5020	5040	4920	6520	3520	5020	4956.77	2.34	-4936	5156	5087	4961	4892	4766	5122	4927	49	1500	500	3510	5	1	9754994	482	33.19	1.04	12	0.09	149.00	4740.00	13810	20231205	-64.19	4230	20240805	16.90	11580	-57.30	20240111	4230	16.90	20240805	13810	-64.19	20231205	4230	16.90	20240805	3.19	N	376980	500	48 억	227860	N	N	34	N	N
62	20240821	121209	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4965	-55	5	-1.10	41340030	8340	39.09	5020	5040	4920	6520	3520	5020	4956.84	2.34	-4788	5156	5087	4961	4892	4766	5122	4927	49	1500	500	3510	5	1	9754994	484	33.32	1.05	12	0.09	149.00	4740.00	13810	20231205	-64.05	4230	20240805	17.38	11580	-57.12	20240111	4230	17.38	20240805	13810	-64.05	20231205	4230	17.38	20240805	3.19	N	376980	500	48 억	227860	N	N	34	N	N
63	20240821	111204	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4920	-100	5	-1.99	35150130	7090	33.23	5020	5040	4920	6520	3520	5020	4957.71	2.34	-4426	5156	5087	4961	4892	4766	5122	4927	49	1500	500	3510	5	1	9754994	480	33.02	1.04	12	0.07	149.00	4740.00	13810	20231205	-64.37	4230	20240805	16.31	11580	-57.51	20240111	4230	16.31	20240805	13810	-64.37	20231205	4230	16.31	20240805	3.19	N	376980	500	48 억	227860	N	N	34	N	N
64	20240821	101208	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4930	-90	5	-1.79	17669865	3556	16.67	5020	5040	4930	6520	3520	5020	4969.03	2.34	-1658	5156	5087	4961	4892	4766	5122	4927	49	1500	500	3510	5	1	9754994	481	33.09	1.04	12	0.04	149.00	4740.00	13810	20231205	-64.30	4230	20240805	16.55	11580	-57.43	20240111	4230	16.55	20240805	13810	-64.30	20231205	4230	16.55	20240805	3.19	N	376980	500	48 억	227860	N	N	34	N	N
65	20240821	091159	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5040	20	2	0.40	4500110	899	4.21	5020	5040	4950	6520	3520	5020	5005.68	2.34	-548	5156	5087	4961	4892	4766	5122	4927	49	1500	500	3510	10	1	9754994	492	33.83	1.06	12	0.01	149.00	4740.00	13810	20231205	-63.50	4230	20240805	19.15	11580	-56.48	20240111	4230	19.15	20240805	13810	-63.50	20231205	4230	19.15	20240805	3.19	N	376980	500	48 억	227860	N	N	34	N	N
66	20240820	161146	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5020	155	2	3.19	105831475	21328	122.67	4835	5030	4835	6320	3410	4865	4961.95	2.25	9005	5021	4942	4871	4792	4721	4940	4790	49	1455	500	3400	10	1	9754994	490	33.69	1.06	12	0.22	149.00	4740.00	13810	20231205	-63.65	4230	20240805	18.68	11580	-56.65	20240111	4230	18.68	20240805	13810	-63.65	20231205	4230	18.68	20240805	3.19	N	376980	500	48 억	219152	N	Y	34	N	N
67	20240820	151159	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5030	165	2	3.39	99723450	20109	115.66	4835	5030	4835	6320	3410	4865	4959.15	2.25	8318	5021	4942	4871	4792	4721	4940	4790	49	1455	500	3400	10	1	9754994	491	33.76	1.06	12	0.21	149.00	4740.00	13810	20231205	-63.58	4230	20240805	18.91	11580	-56.56	20240111	4230	18.91	20240805	13810	-63.58	20231205	4230	18.91	20240805	3.19	N	376980	500	48 억	219152	N	N	43	N	N
68	20240820	141154	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4980	115	2	2.36	56880895	11537	66.35	4835	4990	4835	6320	3410	4865	4930.30	2.25	3578	5021	4942	4871	4792	4721	4940	4790	49	1455	500	3400	5	1	9754994	486	33.42	1.05	12	0.12	149.00	4740.00	13810	20231205	-63.94	4230	20240805	17.73	11580	-56.99	20240111	4230	17.73	20240805	13810	-63.94	20231205	4230	17.73	20240805	3.19	N	376980	500	48 억	219152	N	N	43	N	N
69	20240820	131159	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4985	120	2	2.47	47809605	9707	55.83	4835	4990	4835	6320	3410	4865	4925.27	2.25	3385	5021	4942	4871	4792	4721	4940	4790	49	1455	500	3400	5	1	9754994	486	33.46	1.05	12	0.10	149.00	4740.00	13810	20231205	-63.90	4230	20240805	17.85	11580	-56.95	20240111	4230	17.85	20240805	13810	-63.90	20231205	4230	17.85	20240805	3.19	N	376980	500	48 억	219152	N	N	43	N	N
70	20240820	121150	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4955	90	2	1.85	37914890	7718	44.39	4835	4990	4835	6320	3410	4865	4912.53	2.25	2915	5021	4942	4871	4792	4721	4940	4790	49	1455	500	3400	5	1	9754994	483	33.26	1.05	12	0.08	149.00	4740.00	13810	20231205	-64.12	4230	20240805	17.14	11580	-57.21	20240111	4230	17.14	20240805	13810	-64.12	20231205	4230	17.14	20240805	3.19	N	376980	500	48 억	219152	N	N	43	N	N
71	20240820	111149	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4965	100	2	2.06	35438930	7217	41.51	4835	4990	4835	6320	3410	4865	4910.48	2.25	2777	5021	4942	4871	4792	4721	4940	4790	49	1455	500	3400	5	1	9754994	484	33.32	1.05	12	0.07	149.00	4740.00	13810	20231205	-64.05	4230	20240805	17.38	11580	-57.12	20240111	4230	17.38	20240805	13810	-64.05	20231205	4230	17.38	20240805	3.19	N	376980	500	48 억	219152	N	N	43	N	N
72	20240820	101145	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4975	110	2	2.26	33234010	6771	38.94	4835	4990	4835	6320	3410	4865	4908.29	2.25	2801	5021	4942	4871	4792	4721	4940	4790	49	1455	500	3400	5	1	9754994	485	33.39	1.05	12	0.07	149.00	4740.00	13810	20231205	-63.98	4230	20240805	17.61	11580	-57.04	20240111	4230	17.61	20240805	13810	-63.98	20231205	4230	17.61	20240805	3.19	N	376980	500	48 억	219152	N	N	43	N	N
73	20240820	091149	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4915	50	2	1.03	6620055	1363	7.84	4835	4915	4835	6320	3410	4865	4856.97	2.25	166	5021	4942	4871	4792	4721	4940	4790	49	1455	500	3400	5	1	9754994	479	32.99	1.04	12	0.01	149.00	4740.00	13810	20231205	-64.41	4230	20240805	16.19	11580	-57.56	20240111	4230	16.19	20240805	13810	-64.41	20231205	4230	16.19	20240805	3.19	N	376980	500	48 억	219152	N	N	43	N	N
74	20240819	161136	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4865	5	2	0.10	84418410	17349	93.15	4865	4950	4800	6310	3405	4860	4865.89	2.27	-1868	5073	4966	4883	4776	4693	4925	4735	49	1450	500	3400	5	1	9754994	475	32.65	1.03	12	0.18	149.00	4740.00	13810	20231205	-64.77	4230	20240805	15.01	11580	-57.99	20240111	4230	15.01	20240805	13810	-64.77	20231205	4230	15.01	20240805	3.18	N	376980	500	48 억	221030	N	N	43	N	N
75	20240819	151147	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4865	5	2	0.10	80609635	16561	88.92	4865	4950	4800	6310	3405	4860	4867.44	2.27	-1924	5073	4966	4883	4776	4693	4925	4735	49	1450	500	3400	5	1	9754994	475	32.65	1.03	12	0.17	149.00	4740.00	13810	20231205	-64.77	4230	20240805	15.01	11580	-57.99	20240111	4230	15.01	20240805	13810	-64.77	20231205	4230	15.01	20240805	3.18	N	376980	500	48 억	221030	N	N	45	N	N
76	20240819	141147	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4890	30	2	0.62	61507395	12625	67.79	4865	4950	4800	6310	3405	4860	4871.87	2.27	-648	5073	4966	4883	4776	4693	4925	4735	49	1450	500	3400	5	1	9754994	477	32.82	1.03	12	0.13	149.00	4740.00	13810	20231205	-64.59	4230	20240805	15.60	11580	-57.77	20240111	4230	15.60	20240805	13810	-64.59	20231205	4230	15.60	20240805	3.18	N	376980	500	48 억	221030	N	N	45	N	N
77	20240819	131143	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4890	30	2	0.62	59806345	12276	65.91	4865	4950	4800	6310	3405	4860	4871.81	2.27	-656	5073	4966	4883	4776	4693	4925	4735	49	1450	500	3400	5	1	9754994	477	32.82	1.03	12	0.13	149.00	4740.00	13810	20231205	-64.59	4230	20240805	15.60	11580	-57.77	20240111	4230	15.60	20240805	13810	-64.59	20231205	4230	15.60	20240805	3.18	N	376980	500	48 억	221030	N	N	45	N	N
78	20240819	121141	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4885	25	2	0.51	50154965	10293	55.27	4865	4950	4800	6310	3405	4860	4872.73	2.27	-593	5073	4966	4883	4776	4693	4925	4735	49	1450	500	3400	5	1	9754994	477	32.79	1.03	12	0.11	149.00	4740.00	13810	20231205	-64.63	4230	20240805	15.48	11580	-57.82	20240111	4230	15.48	20240805	13810	-64.63	20231205	4230	15.48	20240805	3.18	N	376980	500	48 억	221030	N	N	45	N	N
79	20240819	111145	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4915	55	2	1.13	44968470	9229	49.55	4865	4950	4800	6310	3405	4860	4872.52	2.27	16	5073	4966	4883	4776	4693	4925	4735	49	1450	500	3400	5	1	9754994	479	32.99	1.04	12	0.09	149.00	4740.00	13810	20231205	-64.41	4230	20240805	16.19	11580	-57.56	20240111	4230	16.19	20240805	13810	-64.41	20231205	4230	16.19	20240805	3.18	N	376980	500	48 억	221030	N	N	45	N	N
80	20240819	101143	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4920	60	2	1.23	33503845	6882	36.95	4865	4950	4800	6310	3405	4860	4868.33	2.27	8	5073	4966	4883	4776	4693	4925	4735	49	1450	500	3400	5	1	9754994	480	33.02	1.04	12	0.07	149.00	4740.00	13810	20231205	-64.37	4230	20240805	16.31	11580	-57.51	20240111	4230	16.31	20240805	13810	-64.37	20231205	4230	16.31	20240805	3.18	N	376980	500	48 억	221030	N	N	45	N	N
81	20240819	091140	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4800	-60	5	-1.23	17330240	3568	19.16	4865	4910	4800	6310	3405	4860	4857.13	2.27	-1374	5073	4966	4883	4776	4693	4925	4735	49	1450	500	3400	5	1	9754994	468	32.21	1.01	12	0.04	149.00	4740.00	13810	20231205	-65.24	4230	20240805	13.48	11580	-58.55	20240111	4230	13.48	20240805	13810	-65.24	20231205	4230	13.48	20240805	3.18	N	376980	500	48 억	221030	N	N	45	N	N
82	20240816	161132	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4860	10	2	0.21	90967205	18624	72.46	4990	4990	4800	6300	3395	4850	4884.40	2.32	-5636	4976	4912	4836	4772	4696	4945	4805	49	1450	500	3390	5	1	9754994	474	32.62	1.03	12	0.19	149.00	4740.00	13810	20231205	-64.81	4230	20240805	14.89	11580	-58.03	20240111	4230	14.89	20240805	13810	-64.81	20231205	4230	14.89	20240805	3.14	N	376980	500	48 억	226666	N	N	45	N	N
83	20240816	151140	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4865	15	2	0.31	87036935	17814	69.31	4990	4990	4800	6300	3395	4850	4885.87	2.32	-5119	4976	4912	4836	4772	4696	4945	4805	49	1450	500	3390	5	1	9754994	475	32.65	1.03	12	0.18	149.00	4740.00	13810	20231205	-64.77	4230	20240805	15.01	11580	-57.99	20240111	4230	15.01	20240805	13810	-64.77	20231205	4230	15.01	20240805	3.14	N	376980	500	48 억	226666	N	N	42	N	N
84	20240816	141143	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4845	-5	5	-0.10	82477325	16875	65.66	4990	4990	4800	6300	3395	4850	4887.55	2.32	-5196	4976	4912	4836	4772	4696	4945	4805	49	1450	500	3390	5	1	9754994	473	32.52	1.02	12	0.17	149.00	4740.00	13810	20231205	-64.92	4230	20240805	14.54	11580	-58.16	20240111	4230	14.54	20240805	13810	-64.92	20231205	4230	14.54	20240805	3.14	N	376980	500	48 억	226666	N	N	42	N	N
85	20240816	131143	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4850	0	3	0.00	81174040	16606	64.61	4990	4990	4800	6300	3395	4850	4888.24	2.32	-5191	4976	4912	4836	4772	4696	4945	4805	49	1450	500	3390	5	1	9754994	473	32.55	1.02	12	0.17	149.00	4740.00	13810	20231205	-64.88	4230	20240805	14.66	11580	-58.12	20240111	4230	14.66	20240805	13810	-64.88	20231205	4230	14.66	20240805	3.14	N	376980	500	48 억	226666	N	N	42	N	N
86	20240816	121137	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4870	20	2	0.41	68349620	13955	54.30	4990	4990	4850	6300	3395	4850	4897.86	2.32	-3424	4976	4912	4836	4772	4696	4945	4805	49	1450	500	3390	5	1	9754994	475	32.68	1.03	12	0.14	149.00	4740.00	13810	20231205	-64.74	4230	20240805	15.13	11580	-57.94	20240111	4230	15.13	20240805	13810	-64.74	20231205	4230	15.13	20240805	3.14	N	376980	500	48 억	226666	N	N	42	N	N
87	20240816	111141	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4865	15	2	0.31	55646565	11341	44.13	4990	4990	4865	6300	3395	4850	4906.67	2.32	-1449	4976	4912	4836	4772	4696	4945	4805	49	1450	500	3390	5	1	9754994	475	32.65	1.03	12	0.12	149.00	4740.00	13810	20231205	-64.77	4230	20240805	15.01	11580	-57.99	20240111	4230	15.01	20240805	13810	-64.77	20231205	4230	15.01	20240805	3.14	N	376980	500	48 억	226666	N	N	42	N	N
88	20240816	101136	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4880	30	2	0.62	44432625	9044	35.19	4990	4990	4875	6300	3395	4850	4912.94	2.32	-1527	4976	4912	4836	4772	4696	4945	4805	49	1450	500	3390	5	1	9754994	476	32.75	1.03	12	0.09	149.00	4740.00	13810	20231205	-64.66	4230	20240805	15.37	11580	-57.86	20240111	4230	15.37	20240805	13810	-64.66	20231205	4230	15.37	20240805	3.14	N	376980	500	48 억	226666	N	N	42	N	N
89	20240816	091140	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4945	95	2	1.96	8539440	1724	6.71	4990	4990	4880	6300	3395	4850	4953.27	2.32	-197	4976	4912	4836	4772	4696	4945	4805	49	1450	500	3390	5	1	9754994	482	33.19	1.04	12	0.02	149.00	4740.00	13810	20231205	-64.19	4230	20240805	16.90	11580	-57.30	20240111	4230	16.90	20240805	13810	-64.19	20231205	4230	16.90	20240805	3.14	N	376980	500	48 억	226666	N	N	42	N	N
90	20240814	161139	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4850	100	2	2.11	124193455	25664	143.05	4810	4900	4760	6170	3325	4750	4839.20	2.27	5215	4886	4817	4771	4702	4656	4795	4680	49	1420	500	3320	5	1	9754994	473	32.55	1.02	12	0.26	149.00	4740.00	13810	20231205	-64.88	4230	20240805	14.66	11580	-58.12	20240111	4230	14.66	20240805	13810	-64.88	20231205	4230	14.66	20240805	3.10	N	376980	500	48 억	221417	N	N	42	N	N
91	20240814	151141	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4850	100	2	2.11	121894250	25190	140.40	4810	4900	4760	6170	3325	4750	4838.99	2.27	5177	4886	4817	4771	4702	4656	4795	4680	49	1420	500	3320	5	1	9754994	473	32.55	1.02	12	0.26	149.00	4740.00	13810	20231205	-64.88	4230	20240805	14.66	11580	-58.12	20240111	4230	14.66	20240805	13810	-64.88	20231205	4230	14.66	20240805	3.10	N	376980	500	48 억	221417	N	N	25	N	N
92	20240814	141148	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4865	115	2	2.42	96762025	20022	111.60	4810	4900	4760	6170	3325	4750	4832.79	2.27	3545	4886	4817	4771	4702	4656	4795	4680	49	1420	500	3320	5	1	9754994	475	32.65	1.03	12	0.21	149.00	4740.00	13810	20231205	-64.77	4230	20240805	15.01	11580	-57.99	20240111	4230	15.01	20240805	13810	-64.77	20231205	4230	15.01	20240805	3.10	N	376980	500	48 억	221417	N	N	25	N	N
93	20240814	131143	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4845	95	2	2.00	64384285	13344	74.38	4810	4900	4760	6170	3325	4750	4824.96	2.27	2202	4886	4817	4771	4702	4656	4795	4680	49	1420	500	3320	5	1	9754994	473	32.52	1.02	12	0.14	149.00	4740.00	13810	20231205	-64.92	4230	20240805	14.54	11580	-58.16	20240111	4230	14.54	20240805	13810	-64.92	20231205	4230	14.54	20240805	3.10	N	376980	500	48 억	221417	N	N	25	N	N
94	20240814	121136	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4840	90	2	1.89	62110900	12874	71.76	4810	4900	4760	6170	3325	4750	4824.52	2.27	2251	4886	4817	4771	4702	4656	4795	4680	49	1420	500	3320	5	1	9754994	472	32.48	1.02	12	0.13	149.00	4740.00	13810	20231205	-64.95	4230	20240805	14.42	11580	-58.20	20240111	4230	14.42	20240805	13810	-64.95	20231205	4230	14.42	20240805	3.10	N	376980	500	48 억	221417	N	N	25	N	N
95	20240814	111132	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4820	70	2	1.47	55585170	11517	64.19	4810	4900	4760	6170	3325	4750	4826.36	2.27	2321	4886	4817	4771	4702	4656	4795	4680	49	1420	500	3320	5	1	9754994	470	32.35	1.02	12	0.12	149.00	4740.00	13810	20231205	-65.10	4230	20240805	13.95	11580	-58.38	20240111	4230	13.95	20240805	13810	-65.10	20231205	4230	13.95	20240805	3.10	N	376980	500	48 억	221417	N	N	25	N	N
96	20240814	101128	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4850	100	2	2.11	28768240	5927	33.04	4810	4900	4810	6170	3325	4750	4853.76	2.27	2082	4886	4817	4771	4702	4656	4795	4680	49	1420	500	3320	5	1	9754994	473	32.55	1.02	12	0.06	149.00	4740.00	13810	20231205	-64.88	4230	20240805	14.66	11580	-58.12	20240111	4230	14.66	20240805	13810	-64.88	20231205	4230	14.66	20240805	3.10	N	376980	500	48 억	221417	N	N	25	N	N
97	20240814	091204	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4880	130	2	2.74	11329825	2334	13.01	4810	4900	4810	6170	3325	4750	4854.25	2.27	1021	4886	4817	4771	4702	4656	4795	4680	49	1420	500	3320	5	1	9754994	476	32.75	1.03	12	0.02	149.00	4740.00	13810	20231205	-64.66	4230	20240805	15.37	11580	-57.86	20240111	4230	15.37	20240805	13810	-64.66	20231205	4230	15.37	20240805	3.10	N	376980	500	48 억	221417	N	N	25	N	N
98	20240813	161124	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4750	-100	5	-2.06	81564710	17077	49.99	4785	4840	4725	6300	3395	4850	4776.31	2.29	-1927	5020	4935	4865	4780	4710	4977	4822	49	1450	500	3390	5	1	9754994	463	31.88	1.00	12	0.18	149.00	4740.00	13810	20231205	-65.60	4230	20240805	12.29	11580	-58.98	20240111	4230	12.29	20240805	13810	-65.60	20231205	4230	12.29	20240805	3.06	N	376980	500	48 억	223289	N	N	25	N	N
99	20240813	151132	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4815	-35	5	-0.72	78543155	16443	48.13	4785	4840	4725	6300	3395	4850	4776.69	2.29	-1666	5020	4935	4865	4780	4710	4977	4822	49	1450	500	3390	5	1	9754994	470	32.32	1.02	12	0.17	149.00	4740.00	13810	20231205	-65.13	4230	20240805	13.83	11580	-58.42	20240111	4230	13.83	20240805	13810	-65.13	20231205	4230	13.83	20240805	3.06	N	376980	500	48 억	223289	N	N	38	N	N
100	20240813	141127	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4810	-40	5	-0.82	71857670	15053	44.06	4785	4840	4725	6300	3395	4850	4773.64	2.29	-1217	5020	4935	4865	4780	4710	4977	4822	49	1450	500	3390	5	1	9754994	469	32.28	1.01	12	0.15	149.00	4740.00	13810	20231205	-65.17	4230	20240805	13.71	11580	-58.46	20240111	4230	13.71	20240805	13810	-65.17	20231205	4230	13.71	20240805	3.06	N	376980	500	48 억	223289	N	N	38	N	N
101	20240813	131127	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4815	-35	5	-0.72	70198895	14708	43.05	4785	4840	4725	6300	3395	4850	4772.84	2.29	-898	5020	4935	4865	4780	4710	4977	4822	49	1450	500	3390	5	1	9754994	470	32.32	1.02	12	0.15	149.00	4740.00	13810	20231205	-65.13	4230	20240805	13.83	11580	-58.42	20240111	4230	13.83	20240805	13810	-65.13	20231205	4230	13.83	20240805	3.06	N	376980	500	48 억	223289	N	N	38	N	N
102	20240813	121123	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4775	-75	5	-1.55	62974190	13200	38.64	4785	4840	4725	6300	3395	4850	4770.77	2.29	-930	5020	4935	4865	4780	4710	4977	4822	49	1450	500	3390	5	1	9754994	466	32.05	1.01	12	0.14	149.00	4740.00	13810	20231205	-65.42	4230	20240805	12.88	11580	-58.77	20240111	4230	12.88	20240805	13810	-65.42	20231205	4230	12.88	20240805	3.06	N	376980	500	48 억	223289	N	N	38	N	N
103	20240813	111121	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4790	-60	5	-1.24	58592385	12278	35.94	4785	4840	4725	6300	3395	4850	4772.14	2.29	-858	5020	4935	4865	4780	4710	4977	4822	49	1450	500	3390	5	1	9754994	467	32.15	1.01	12	0.13	149.00	4740.00	13810	20231205	-65.31	4230	20240805	13.24	11580	-58.64	20240111	4230	13.24	20240805	13810	-65.31	20231205	4230	13.24	20240805	3.06	N	376980	500	48 억	223289	N	N	38	N	N
104	20240813	101120	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4805	-45	5	-0.93	55644945	11659	34.13	4785	4840	4725	6300	3395	4850	4772.70	2.29	-921	5020	4935	4865	4780	4710	4977	4822	49	1450	500	3390	5	1	9754994	469	32.25	1.01	12	0.12	149.00	4740.00	13810	20231205	-65.21	4230	20240805	13.59	11580	-58.51	20240111	4230	13.59	20240805	13810	-65.21	20231205	4230	13.59	20240805	3.06	N	376980	500	48 억	223289	N	N	38	N	N
105	20240813	091126	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4780	-70	5	-1.44	23802895	4979	14.58	4785	4840	4760	6300	3395	4850	4780.66	2.29	-84	5020	4935	4865	4780	4710	4977	4822	49	1450	500	3390	5	1	9754994	466	32.08	1.01	12	0.05	149.00	4740.00	13810	20231205	-65.39	4230	20240805	13.00	11580	-58.72	20240111	4230	13.00	20240805	13810	-65.39	20231205	4230	13.00	20240805	3.06	N	376980	500	48 억	223289	N	N	38	N	N
106	20240812	161109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4850	10	2	0.21	165979895	34158	118.04	4840	4950	4795	6290	3390	4840	4859.18	2.24	5295	5016	4927	4766	4677	4516	4972	4722	49	1450	500	3380	5	1	9754994	473	32.55	1.02	12	0.35	149.00	4740.00	13810	20231205	-64.88	4230	20240805	14.66	11580	-58.12	20240111	4230	14.66	20240805	13810	-64.88	20231205	4230	14.66	20240805	3.04	N	376980	500	48 억	218237	N	Y	38	N	N
107	20240812	151114	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4850	10	2	0.21	159710960	32863	113.57	4840	4950	4795	6290	3390	4840	4859.90	2.24	5393	5016	4927	4766	4677	4516	4972	4722	49	1450	500	3380	5	1	9754994	473	32.55	1.02	12	0.34	149.00	4740.00	13810	20231205	-64.88	4230	20240805	14.66	11580	-58.12	20240111	4230	14.66	20240805	13810	-64.88	20231205	4230	14.66	20240805	3.04	N	376980	500	48 억	218237	N	N	0	N	N
108	20240812	141114	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4845	5	2	0.10	139960670	28785	99.47	4840	4950	4795	6290	3390	4840	4862.28	2.24	5699	5016	4927	4766	4677	4516	4972	4722	49	1450	500	3380	5	1	9754994	473	32.52	1.02	12	0.30	149.00	4740.00	13810	20231205	-64.92	4230	20240805	14.54	11580	-58.16	20240111	4230	14.54	20240805	13810	-64.92	20231205	4230	14.54	20240805	3.04	N	376980	500	48 억	218237	N	N	0	N	N
109	20240812	131109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4850	10	2	0.21	123021055	25294	87.41	4840	4950	4795	6290	3390	4840	4863.65	2.24	3660	5016	4927	4766	4677	4516	4972	4722	49	1450	500	3380	5	1	9754994	473	32.55	1.02	12	0.26	149.00	4740.00	13810	20231205	-64.88	4230	20240805	14.66	11580	-58.12	20240111	4230	14.66	20240805	13810	-64.88	20231205	4230	14.66	20240805	3.04	N	376980	500	48 억	218237	N	N	0	N	N
110	20240812	121111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4860	20	2	0.41	98358905	20217	69.87	4840	4950	4795	6290	3390	4840	4865.16	2.24	2189	5016	4927	4766	4677	4516	4972	4722	49	1450	500	3380	5	1	9754994	474	32.62	1.03	12	0.21	149.00	4740.00	13810	20231205	-64.81	4230	20240805	14.89	11580	-58.03	20240111	4230	14.89	20240805	13810	-64.81	20231205	4230	14.89	20240805	3.04	N	376980	500	48 억	218237	N	N	0	N	N
111	20240812	111113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4865	25	2	0.52	95926725	19718	68.14	4840	4950	4795	6290	3390	4840	4864.93	2.24	2229	5016	4927	4766	4677	4516	4972	4722	49	1450	500	3380	5	1	9754994	475	32.65	1.03	12	0.20	149.00	4740.00	13810	20231205	-64.77	4230	20240805	15.01	11580	-57.99	20240111	4230	15.01	20240805	13810	-64.77	20231205	4230	15.01	20240805	3.04	N	376980	500	48 억	218237	N	N	0	N	N
112	20240812	101100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4845	5	2	0.10	84381890	17338	59.92	4840	4950	4800	6290	3390	4840	4866.88	2.24	3160	5016	4927	4766	4677	4516	4972	4722	49	1450	500	3380	5	1	9754994	473	32.52	1.02	12	0.18	149.00	4740.00	13810	20231205	-64.92	4230	20240805	14.54	11580	-58.16	20240111	4230	14.54	20240805	13810	-64.92	20231205	4230	14.54	20240805	3.04	N	376980	500	48 억	218237	N	N	0	N	N
113	20240812	091101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4835	-5	5	-0.10	15451735	3176	10.98	4840	4890	4800	6290	3390	4840	4865.16	2.24	-100	5016	4927	4766	4677	4516	4972	4722	49	1450	500	3380	5	1	9754994	472	32.45	1.02	12	0.03	149.00	4740.00	13810	20231205	-64.99	4230	20240805	14.30	11580	-58.25	20240111	4230	14.30	20240805	13810	-64.99	20231205	4230	14.30	20240805	3.04	N	376980	500	48 억	218237	N	N	0	N	N
114	20240809	161052	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4840	145	2	3.09	137476540	28932	201.90	4605	4855	4605	6100	3290	4695	4751.45	2.22	901	4985	4840	4670	4525	4355	4912	4597	49	1405	500	3280	5	1	9754994	472	32.48	1.02	12	0.30	149.00	4740.00	13810	20231205	-64.95	4230	20240805	14.42	11580	-58.20	20240111	4230	14.42	20240805	13810	-64.95	20231205	4230	14.42	20240805	3.05	N	376980	500	48 억	216951	N	Y	0	N	N
115	20240809	151120	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4815	120	2	2.56	130205370	27427	191.40	4605	4855	4605	6100	3290	4695	4747.34	2.22	898	4985	4840	4670	4525	4355	4912	4597	49	1405	500	3280	5	1	9754994	470	32.32	1.02	12	0.28	149.00	4740.00	13810	20231205	-65.13	4230	20240805	13.83	11580	-58.42	20240111	4230	13.83	20240805	13810	-65.13	20231205	4230	13.83	20240805	3.05	N	376980	500	48 억	216951	N	N	0	N	N
116	20240809	141127	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4755	60	2	1.28	118243190	24923	173.92	4605	4855	4605	6100	3290	4695	4744.34	2.22	604	4985	4840	4670	4525	4355	4912	4597	49	1405	500	3280	5	1	9754994	464	31.91	1.00	12	0.26	149.00	4740.00	13810	20231205	-65.57	4230	20240805	12.41	11580	-58.94	20240111	4230	12.41	20240805	13810	-65.57	20231205	4230	12.41	20240805	3.05	N	376980	500	48 억	216951	N	N	0	N	N
117	20240809	131114	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4790	95	2	2.02	110946260	23393	163.24	4605	4855	4605	6100	3290	4695	4742.71	2.22	684	4985	4840	4670	4525	4355	4912	4597	49	1405	500	3280	5	1	9754994	467	32.15	1.01	12	0.24	149.00	4740.00	13810	20231205	-65.31	4230	20240805	13.24	11580	-58.64	20240111	4230	13.24	20240805	13810	-65.31	20231205	4230	13.24	20240805	3.05	N	376980	500	48 억	216951	N	N	0	N	N
118	20240809	121116	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4700	5	2	0.11	96405290	20337	141.92	4605	4855	4605	6100	3290	4695	4740.39	2.22	2395	4985	4840	4670	4525	4355	4912	4597	49	1405	500	3280	5	1	9754994	458	31.54	0.99	12	0.21	149.00	4740.00	13810	20231205	-65.97	4230	20240805	11.11	11580	-59.41	20240111	4230	11.11	20240805	13810	-65.97	20231205	4230	11.11	20240805	3.05	N	376980	500	48 억	216951	N	N	0	N	N
119	20240809	111108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4695	0	3	0.00	90601180	19100	133.29	4605	4855	4605	6100	3290	4695	4743.52	2.22	2114	4985	4840	4670	4525	4355	4912	4597	49	1405	500	3280	5	1	9754994	458	31.51	0.99	12	0.20	149.00	4740.00	13810	20231205	-66.00	4230	20240805	10.99	11580	-59.46	20240111	4230	10.99	20240805	13810	-66.00	20231205	4230	10.99	20240805	3.05	N	376980	500	48 억	216951	N	N	0	N	N
120	20240809	101114	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4815	120	2	2.56	41163315	8604	60.04	4605	4855	4605	6100	3290	4695	4784.21	2.22	-750	4985	4840	4670	4525	4355	4912	4597	49	1405	500	3280	5	1	9754994	470	32.32	1.02	12	0.09	149.00	4740.00	13810	20231205	-65.13	4230	20240805	13.83	11580	-58.42	20240111	4230	13.83	20240805	13810	-65.13	20231205	4230	13.83	20240805	3.05	N	376980	500	48 억	216951	N	N	0	N	N
121	20240809	091113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4820	125	2	2.66	22391805	4714	32.90	4605	4820	4605	6100	3290	4695	4750.06	2.22	541	4985	4840	4670	4525	4355	4912	4597	49	1405	500	3280	5	1	9754994	470	32.35	1.02	12	0.05	149.00	4740.00	13810	20231205	-65.10	4230	20240805	13.95	11580	-58.38	20240111	4230	13.95	20240805	13810	-65.10	20231205	4230	13.95	20240805	3.05	N	376980	500	48 억	216951	N	N	0	N	N
122	20240808	161050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4695	-45	5	-0.95	61752760	13408	52.30	4660	4815	4500	6160	3320	4740	4605.66	2.25	-2737	4923	4831	4718	4626	4513	4877	4672	49	1420	500	3310	5	1	9754994	458	31.51	0.99	12	0.14	149.00	4740.00	13810	20231205	-66.00	4230	20240805	10.99	11580	-59.46	20240111	4230	10.99	20240805	13810	-66.00	20231205	4230	10.99	20240805	3.16	N	376980	500	48 억	219671	N	Y	0	N	N
123	20240808	151107	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4660	-80	5	-1.69	56536640	12297	47.96	4660	4815	4500	6160	3320	4740	4597.60	2.25	-2273	4923	4831	4718	4626	4513	4877	4672	49	1420	500	3310	5	1	9754994	455	31.28	0.98	12	0.13	149.00	4740.00	13810	20231205	-66.26	4230	20240805	10.17	11580	-59.76	20240111	4230	10.17	20240805	13810	-66.26	20231205	4230	10.17	20240805	3.16	N	376980	500	48 억	219671	N	N	0	N	N
124	20240808	141107	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4650	-90	5	-1.90	51515990	11219	43.76	4660	4815	4500	6160	3320	4740	4591.85	2.25	-2277	4923	4831	4718	4626	4513	4877	4672	49	1420	500	3310	5	1	9754994	454	31.21	0.98	12	0.12	149.00	4740.00	13810	20231205	-66.33	4230	20240805	9.93	11580	-59.84	20240111	4230	9.93	20240805	13810	-66.33	20231205	4230	9.93	20240805	3.16	N	376980	500	48 억	219671	N	N	0	N	N
125	20240808	131104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4660	-80	5	-1.69	48061725	10477	40.86	4660	4815	4500	6160	3320	4740	4587.36	2.25	-1763	4923	4831	4718	4626	4513	4877	4672	49	1420	500	3310	5	1	9754994	455	31.28	0.98	12	0.11	149.00	4740.00	13810	20231205	-66.26	4230	20240805	10.17	11580	-59.76	20240111	4230	10.17	20240805	13810	-66.26	20231205	4230	10.17	20240805	3.16	N	376980	500	48 억	219671	N	N	0	N	N
126	20240808	121108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4650	-90	5	-1.90	47638320	10386	40.51	4660	4815	4500	6160	3320	4740	4586.78	2.25	-1808	4923	4831	4718	4626	4513	4877	4672	49	1420	500	3310	5	1	9754994	454	31.21	0.98	12	0.11	149.00	4740.00	13810	20231205	-66.33	4230	20240805	9.93	11580	-59.84	20240111	4230	9.93	20240805	13810	-66.33	20231205	4230	9.93	20240805	3.16	N	376980	500	48 억	219671	N	N	0	N	N
127	20240808	111105	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4625	-115	5	-2.43	44406950	9687	37.78	4660	4815	4500	6160	3320	4740	4584.18	2.25	-2180	4923	4831	4718	4626	4513	4877	4672	49	1420	500	3310	5	1	9754994	451	31.04	0.98	12	0.10	149.00	4740.00	13810	20231205	-66.51	4230	20240805	9.34	11580	-60.06	20240111	4230	9.34	20240805	13810	-66.51	20231205	4230	9.34	20240805	3.16	N	376980	500	48 억	219671	N	N	0	N	N
128	20240808	101059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4575	-165	5	-3.48	20095040	4366	17.03	4660	4815	4540	6160	3320	4740	4602.62	2.25	-1606	4923	4831	4718	4626	4513	4877	4672	49	1420	500	3310	5	1	9754994	446	30.70	0.97	12	0.04	149.00	4740.00	13810	20231205	-66.87	4230	20240805	8.16	11580	-60.49	20240111	4230	8.16	20240805	13810	-66.87	20231205	4230	8.16	20240805	3.16	N	376980	500	48 억	219671	N	N	0	N	N
129	20240808	091054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4705	-35	5	-0.74	3289545	704	2.75	4660	4815	4660	6160	3320	4740	4672.65	2.25	-78	4923	4831	4718	4626	4513	4877	4672	49	1420	500	3310	5	1	9754994	459	31.58	0.99	12	0.01	149.00	4740.00	13810	20231205	-65.93	4230	20240805	11.23	11580	-59.37	20240111	4230	11.23	20240805	13810	-65.93	20231205	4230	11.23	20240805	3.16	N	376980	500	48 억	219671	N	N	0	N	N
130	20240807	161039	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4740	130	2	2.82	120781030	25537	55.64	4610	4810	4605	5990	3230	4610	4729.64	2.22	3106	4843	4726	4548	4431	4253	4785	4490	49	1380	500	3220	5	1	9754994	462	31.81	1.00	12	0.26	149.00	4740.00	13810	20231205	-65.68	4230	20240805	12.06	11580	-59.07	20240111	4230	12.06	20240805	13810	-65.68	20231205	4230	12.06	20240805	3.41	N	376980	500	48 억	216567	N	N	0	N	N
131	20240807	151054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4750	140	2	3.04	112278390	23746	51.74	4610	4810	4605	5990	3230	4610	4728.31	2.22	2369	4843	4726	4548	4431	4253	4785	4490	49	1380	500	3220	5	1	9754994	463	31.88	1.00	12	0.24	149.00	4740.00	13810	20231205	-65.60	4230	20240805	12.29	11580	-58.98	20240111	4230	12.29	20240805	13810	-65.60	20231205	4230	12.29	20240805	3.41	N	376980	500	48 억	216567	N	N	0	N	N
132	20240807	141058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4800	190	2	4.12	105279735	22279	48.54	4610	4810	4605	5990	3230	4610	4725.51	2.22	1979	4843	4726	4548	4431	4253	4785	4490	49	1380	500	3220	5	1	9754994	468	32.21	1.01	12	0.23	149.00	4740.00	13810	20231205	-65.24	4230	20240805	13.48	11580	-58.55	20240111	4230	13.48	20240805	13810	-65.24	20231205	4230	13.48	20240805	3.41	N	376980	500	48 억	216567	N	N	0	N	N
133	20240807	131052	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4775	165	2	3.58	92566810	19616	42.74	4610	4810	4605	5990	3230	4610	4718.94	2.22	2152	4843	4726	4548	4431	4253	4785	4490	49	1380	500	3220	5	1	9754994	466	32.05	1.01	12	0.20	149.00	4740.00	13810	20231205	-65.42	4230	20240805	12.88	11580	-58.77	20240111	4230	12.88	20240805	13810	-65.42	20231205	4230	12.88	20240805	3.41	N	376980	500	48 억	216567	N	N	0	N	N
134	20240807	121056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4800	190	2	4.12	86403975	18327	39.93	4610	4810	4605	5990	3230	4610	4714.57	2.22	1534	4843	4726	4548	4431	4253	4785	4490	49	1380	500	3220	5	1	9754994	468	32.21	1.01	12	0.19	149.00	4740.00	13810	20231205	-65.24	4230	20240805	13.48	11580	-58.55	20240111	4230	13.48	20240805	13810	-65.24	20231205	4230	13.48	20240805	3.41	N	376980	500	48 억	216567	N	N	0	N	N
135	20240807	111053	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4790	180	2	3.90	83240300	17667	38.49	4610	4810	4605	5990	3230	4610	4711.63	2.22	1595	4843	4726	4548	4431	4253	4785	4490	49	1380	500	3220	5	1	9754994	467	32.15	1.01	12	0.18	149.00	4740.00	13810	20231205	-65.31	4230	20240805	13.24	11580	-58.64	20240111	4230	13.24	20240805	13810	-65.31	20231205	4230	13.24	20240805	3.41	N	376980	500	48 억	216567	N	N	0	N	N
136	20240807	101046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4725	115	2	2.49	48090380	10297	22.44	4610	4760	4605	5990	3230	4610	4670.33	2.22	-811	4843	4726	4548	4431	4253	4785	4490	49	1380	500	3220	5	1	9754994	461	31.71	1.00	12	0.11	149.00	4740.00	13810	20231205	-65.79	4230	20240805	11.70	11580	-59.20	20240111	4230	11.70	20240805	13810	-65.79	20231205	4230	11.70	20240805	3.41	N	376980	500	48 억	216567	N	N	0	N	N
137	20240807	091122	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4660	50	2	1.08	11445105	2471	5.38	4610	4660	4605	5990	3230	4610	4631.77	2.22	-367	4843	4726	4548	4431	4253	4785	4490	49	1380	500	3220	5	1	9754994	455	31.28	0.98	12	0.03	149.00	4740.00	13810	20231205	-66.26	4230	20240805	10.17	11580	-59.76	20240111	4230	10.17	20240805	13810	-66.26	20231205	4230	10.17	20240805	3.41	N	376980	500	48 억	216567	N	N	0	N	N
138	20240806	161033	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4610	285	2	6.59	205896110	45788	30.71	4370	4665	4370	5620	3030	4325	4496.30	2.16	6293	5421	4872	4551	4002	3681	4712	3842	49	1295	500	3020	5	1	9754994	450	30.94	0.97	12	0.47	149.00	4740.00	13810	20231205	-66.62	4230	20240805	8.98	11580	-60.19	20240111	4230	8.98	20240805	13810	-66.62	20231205	4230	8.98	20240805	3.20	N	376980	500	48 억	210257	N	N	0	N	N
139	20240806	151049	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4605	280	2	6.47	194924430	43407	29.11	4370	4665	4370	5620	3030	4325	4491.16	2.16	6453	5421	4872	4551	4002	3681	4712	3842	49	1295	500	3020	5	1	9754994	449	30.91	0.97	12	0.44	149.00	4740.00	13810	20231205	-66.65	4230	20240805	8.87	11580	-60.23	20240111	4230	8.87	20240805	13810	-66.65	20231205	4230	8.87	20240805	3.20	N	376980	500	48 억	210257	N	N	0	N	N
140	20240806	141043	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4520	195	2	4.51	177346730	39553	26.52	4370	4665	4370	5620	3030	4325	4484.34	2.16	4601	5421	4872	4551	4002	3681	4712	3842	49	1295	500	3020	5	1	9754994	441	30.34	0.95	12	0.41	149.00	4740.00	13810	20231205	-67.27	4230	20240805	6.86	11580	-60.97	20240111	4230	6.86	20240805	13810	-67.27	20231205	4230	6.86	20240805	3.20	N	376980	500	48 억	210257	N	N	0	N	N
141	20240806	131048	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4535	210	2	4.86	163039970	36387	24.40	4370	4665	4370	5620	3030	4325	4481.32	2.16	5486	5421	4872	4551	4002	3681	4712	3842	49	1295	500	3020	5	1	9754994	442	30.44	0.96	12	0.37	149.00	4740.00	13810	20231205	-67.16	4230	20240805	7.21	11580	-60.84	20240111	4230	7.21	20240805	13810	-67.16	20231205	4230	7.21	20240805	3.20	N	376980	500	48 억	210257	N	N	0	N	N
142	20240806	121050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4525	200	2	4.62	148334600	33140	22.22	4370	4665	4370	5620	3030	4325	4476.64	2.16	3748	5421	4872	4551	4002	3681	4712	3842	49	1295	500	3020	5	1	9754994	441	30.37	0.95	12	0.34	149.00	4740.00	13810	20231205	-67.23	4230	20240805	6.97	11580	-60.92	20240111	4230	6.97	20240805	13810	-67.23	20231205	4230	6.97	20240805	3.20	N	376980	500	48 억	210257	N	N	0	N	N
143	20240806	111036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4450	125	2	2.89	141488210	31612	21.20	4370	4665	4370	5620	3030	4325	4476.45	2.16	4051	5421	4872	4551	4002	3681	4712	3842	49	1295	500	3020	5	1	9754994	434	29.87	0.94	12	0.32	149.00	4740.00	13810	20231205	-67.78	4230	20240805	5.20	11580	-61.57	20240111	4230	5.20	20240805	13810	-67.78	20231205	4230	5.20	20240805	3.20	N	376980	500	48 억	210257	N	N	0	N	N
144	20240806	101038	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4630	305	2	7.05	105140445	23450	15.73	4370	4635	4370	5620	3030	4325	4484.55	2.16	1515	5421	4872	4551	4002	3681	4712	3842	49	1295	500	3020	5	1	9754994	452	31.07	0.98	12	0.24	149.00	4740.00	13810	20231205	-66.47	4230	20240805	9.46	11580	-60.02	20240111	4230	9.46	20240805	13810	-66.47	20231205	4230	9.46	20240805	3.20	N	376980	500	48 억	210257	N	N	0	N	N
145	20240806	091044	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4535	210	2	4.86	56149110	12744	8.55	4370	4535	4370	5620	3030	4325	4406.82	2.16	-1871	5421	4872	4551	4002	3681	4712	3842	49	1295	500	3020	5	1	9754994	442	30.44	0.96	12	0.13	149.00	4740.00	13810	20231205	-67.16	4230	20240805	7.21	11580	-60.84	20240111	4230	7.21	20240805	13810	-67.16	20231205	4230	7.21	20240805	3.20	N	376980	500	48 억	210257	N	N	0	N	N
146	20240805	161020	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4325	-775	5	-15.20	688038745	148675	140.84	5100	5100	4230	6630	3570	5100	4628.24	2.13	2344	5566	5332	5196	4962	4826	5265	4895	49	1530	500	3570	5	1	9754994	422	29.03	0.91	12	1.52	149.00	4740.00	13810	20231205	-68.68	4230	20240805	2.25	11580	-62.65	20240111	4230	2.25	20240805	13810	-68.68	20231205	4230	2.25	20240805	3.21	N	376980	500	48 억	207581	N	N	0	N	N
147	20240805	151039	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4265	-835	5	-16.37	668707250	144186	136.59	5100	5100	4230	6630	3570	5100	4637.81	2.13	468	5566	5332	5196	4962	4826	5265	4895	49	1530	500	3570	5	1	9754994	416	28.62	0.90	12	1.48	149.00	4740.00	13810	20231205	-69.12	4230	20240805	0.83	11580	-63.17	20240111	4230	0.83	20240805	13810	-69.12	20231205	4230	0.83	20240805	3.21	N	376980	500	48 억	207581	N	N	0	N	N
148	20240805	141039	58	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4540	-560	5	-10.98	510570400	107926	102.24	5100	5100	4540	6630	3570	5100	4730.75	2.13	-2698	5566	5332	5196	4962	4826	5265	4895	49	1530	500	3570	5	1	9754994	443	30.47	0.96	12	1.11	149.00	4740.00	13810	20231205	-67.13	4540	20240805	0.00	11580	-60.79	20240111	4540	0.00	20240805	13810	-67.13	20231205	4540	0.00	20240805	3.21	N	376980	500	48 억	207581	N	N	0	N	N
149	20240805	131039	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4700	-400	5	-7.84	418311695	87842	83.21	5100	5100	4640	6630	3570	5100	4762.09	2.13	3272	5566	5332	5196	4962	4826	5265	4895	49	1530	500	3570	5	1	9754994	458	31.54	0.99	12	0.90	149.00	4740.00	13810	20231205	-65.97	4640	20240805	1.29	11580	-59.41	20240111	4640	1.29	20240805	13810	-65.97	20231205	4640	1.29	20240805	3.21	N	376980	500	48 억	207581	N	N	0	N	N
150	20240805	121032	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4650	-450	5	-8.82	403006345	84592	80.13	5100	5100	4640	6630	3570	5100	4764.12	2.13	4350	5566	5332	5196	4962	4826	5265	4895	49	1530	500	3570	5	1	9754994	454	31.21	0.98	12	0.87	149.00	4740.00	13810	20231205	-66.33	4640	20240805	0.22	11580	-59.84	20240111	4640	0.22	20240805	13810	-66.33	20231205	4640	0.22	20240805	3.21	N	376980	500	48 억	207581	N	N	0	N	N
151	20240805	111031	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4730	-370	5	-7.25	315876485	65892	62.42	5100	5100	4670	6630	3570	5100	4793.85	2.13	-854	5566	5332	5196	4962	4826	5265	4895	49	1530	500	3570	5	1	9754994	461	31.74	1.00	12	0.68	149.00	4740.00	13810	20231205	-65.75	4670	20240805	1.28	11580	-59.15	20240111	4670	1.28	20240805	13810	-65.75	20231205	4670	1.28	20240805	3.21	N	376980	500	48 억	207581	N	N	0	N	N
152	20240805	101028	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4740	-360	5	-7.06	259609840	53958	51.11	5100	5100	4690	6630	3570	5100	4811.33	2.13	-916	5566	5332	5196	4962	4826	5265	4895	49	1530	500	3570	5	1	9754994	462	31.81	1.00	12	0.55	149.00	4740.00	13810	20231205	-65.68	4690	20240805	1.07	11580	-59.07	20240111	4690	1.07	20240805	13810	-65.68	20231205	4690	1.07	20240805	3.21	N	376980	500	48 억	207581	N	N	0	N	N
153	20240805	091022	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4910	-190	5	-3.73	42856625	8610	8.16	5100	5100	4885	6630	3570	5100	4977.54	2.13	-5581	5566	5332	5196	4962	4826	5265	4895	49	1530	500	3570	5	1	9754994	479	32.95	1.04	12	0.09	149.00	4740.00	13810	20231205	-64.45	4885	20240805	0.51	11580	-57.60	20240111	4885	0.51	20240805	13810	-64.45	20231205	4885	0.51	20240805	3.21	N	376980	500	48 억	207581	N	N	0	N	N
154	20240802	161014	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5100	-320	5	-5.90	540431070	104809	140.91	5430	5430	5060	7040	3800	5420	5156.36	2.20	-7573	5693	5556	5433	5296	5173	5495	5235	49	1620	500	3790	10	1	9754994	498	34.23	1.08	12	1.07	149.00	4740.00	13810	20231205	-63.07	5060	20240802	0.79	11580	-55.96	20240111	5060	0.79	20240802	13810	-63.07	20231205	5060	0.79	20240802	3.14	N	376980	500	48 억	214635	N	N	25	N	N
155	20240802	151013	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5080	-340	5	-6.27	523813540	101532	136.50	5430	5430	5060	7040	3800	5420	5159.10	2.20	-7160	5693	5556	5433	5296	5173	5495	5235	49	1620	500	3790	10	1	9754994	496	34.09	1.07	12	1.04	149.00	4740.00	13810	20231205	-63.22	5060	20240802	0.40	11580	-56.13	20240111	5060	0.40	20240802	13810	-63.22	20231205	5060	0.40	20240802	3.14	N	376980	500	48 억	214635	N	N	25	N	N
156	20240802	141016	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5140	-280	5	-5.17	459737680	88929	119.56	5430	5430	5100	7040	3800	5420	5169.72	2.20	1051	5693	5556	5433	5296	5173	5495	5235	49	1620	500	3790	10	1	9754994	501	34.50	1.08	12	0.91	149.00	4740.00	13810	20231205	-62.78	5100	20240802	0.78	11580	-55.61	20240111	5100	0.78	20240802	13810	-62.78	20231205	5100	0.78	20240802	3.14	N	376980	500	48 억	214635	N	N	25	N	N
157	20240802	131015	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5160	-260	5	-4.80	412924200	79788	107.27	5430	5430	5100	7040	3800	5420	5175.27	2.20	1408	5693	5556	5433	5296	5173	5495	5235	49	1620	500	3790	10	1	9754994	503	34.63	1.09	12	0.82	149.00	4740.00	13810	20231205	-62.64	5100	20240802	1.18	11580	-55.44	20240111	5100	1.18	20240802	13810	-62.64	20231205	5100	1.18	20240802	3.14	N	376980	500	48 억	214635	N	N	25	N	N
158	20240802	121014	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5180	-240	5	-4.43	342979900	66190	88.99	5430	5430	5100	7040	3800	5420	5181.75	2.20	66	5693	5556	5433	5296	5173	5495	5235	49	1620	500	3790	10	1	9754994	505	34.77	1.09	12	0.68	149.00	4740.00	13810	20231205	-62.49	5100	20240802	1.57	11580	-55.27	20240111	5100	1.57	20240802	13810	-62.49	20231205	5100	1.57	20240802	3.14	N	376980	500	48 억	214635	N	N	25	N	N
159	20240802	111014	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5150	-270	5	-4.98	328062530	63289	85.09	5430	5430	5100	7040	3800	5420	5183.56	2.20	274	5693	5556	5433	5296	5173	5495	5235	49	1620	500	3790	10	1	9754994	502	34.56	1.09	12	0.65	149.00	4740.00	13810	20231205	-62.71	5100	20240802	0.98	11580	-55.53	20240111	5100	0.98	20240802	13810	-62.71	20231205	5100	0.98	20240802	3.14	N	376980	500	48 억	214635	N	N	25	N	N
160	20240802	101010	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5210	-210	5	-3.87	222017310	42599	57.27	5430	5430	5110	7040	3800	5420	5211.80	2.20	62	5693	5556	5433	5296	5173	5495	5235	49	1620	500	3790	10	1	9754994	508	34.97	1.10	12	0.44	149.00	4740.00	13810	20231205	-62.27	5110	20240802	1.96	11580	-55.01	20240111	5110	1.96	20240802	13810	-62.27	20231205	5110	1.96	20240802	3.14	N	376980	500	48 억	214635	N	N	25	N	N
161	20240802	091016	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5360	-60	5	-1.11	25160130	4689	6.30	5430	5430	5310	7040	3800	5420	5365.78	2.20	-2024	5693	5556	5433	5296	5173	5495	5235	49	1620	500	3790	10	1	9754994	523	35.97	1.13	12	0.05	149.00	4740.00	13810	20231205	-61.19	5310	20240802	0.94	11580	-53.71	20240111	5310	0.94	20240802	13810	-61.19	20231205	5310	0.94	20240802	3.14	N	376980	500	48 억	214635	N	N	25	N	N
162	20240801	161011	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5420	-80	5	-1.45	399574570	74058	75.69	5530	5570	5310	7150	3850	5500	5395.42	1.96	23729	6333	5916	5663	5246	4993	5790	5120	49	1650	500	3850	10	1	9754994	529	36.38	1.14	12	0.76	149.00	4740.00	13810	20231205	-60.75	5310	20240801	2.07	11580	-53.20	20240111	5310	2.07	20240801	13810	-60.75	20231205	5310	2.07	20240801	3.08	N	376980	500	48 억	191423	N	N	25	N	N
163	20240801	151034	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5500	0	3	0.00	378401100	70167	71.72	5530	5570	5310	7150	3850	5500	5392.86	1.96	23095	6333	5916	5663	5246	4993	5790	5120	49	1650	500	3850	10	1	9754994	537	36.91	1.16	12	0.72	149.00	4740.00	13810	20231205	-60.17	5310	20240801	3.58	11580	-52.50	20240111	5310	3.58	20240801	13810	-60.17	20231205	5310	3.58	20240801	3.08	N	376980	500	48 억	191423	N	N	15	N	N
164	20240801	141023	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5510	10	2	0.18	369238220	68504	70.02	5530	5570	5310	7150	3850	5500	5390.02	1.96	23061	6333	5916	5663	5246	4993	5790	5120	49	1650	500	3850	10	1	9754994	538	36.98	1.16	12	0.70	149.00	4740.00	13810	20231205	-60.10	5310	20240801	3.77	11580	-52.42	20240111	5310	3.77	20240801	13810	-60.10	20231205	5310	3.77	20240801	3.08	N	376980	500	48 억	191423	N	N	15	N	N
165	20240801	131013	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5520	20	2	0.36	359792290	66788	68.26	5530	5570	5310	7150	3850	5500	5387.08	1.96	24055	6333	5916	5663	5246	4993	5790	5120	49	1650	500	3850	10	1	9754994	538	37.05	1.16	12	0.68	149.00	4740.00	13810	20231205	-60.03	5310	20240801	3.95	11580	-52.33	20240111	5310	3.95	20240801	13810	-60.03	20231205	5310	3.95	20240801	3.08	N	376980	500	48 억	191423	N	N	15	N	N
166	20240801	121018	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5520	20	2	0.36	359063470	66656	68.13	5530	5570	5310	7150	3850	5500	5386.81	1.96	24048	6333	5916	5663	5246	4993	5790	5120	49	1650	500	3850	10	1	9754994	538	37.05	1.16	12	0.68	149.00	4740.00	13810	20231205	-60.03	5310	20240801	3.95	11580	-52.33	20240111	5310	3.95	20240801	13810	-60.03	20231205	5310	3.95	20240801	3.08	N	376980	500	48 억	191423	N	N	15	N	N
167	20240801	111020	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5510	10	2	0.18	352208990	65414	66.86	5530	5570	5310	7150	3850	5500	5384.31	1.96	23924	6333	5916	5663	5246	4993	5790	5120	49	1650	500	3850	10	1	9754994	538	36.98	1.16	12	0.67	149.00	4740.00	13810	20231205	-60.10	5310	20240801	3.77	11580	-52.42	20240111	5310	3.77	20240801	13810	-60.10	20231205	5310	3.77	20240801	3.08	N	376980	500	48 억	191423	N	N	15	N	N
168	20240801	101013	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5450	-50	5	-0.91	335417970	62345	63.72	5530	5570	5310	7150	3850	5500	5380.03	1.96	22591	6333	5916	5663	5246	4993	5790	5120	49	1650	500	3850	10	1	9754994	532	36.58	1.15	12	0.64	149.00	4740.00	13810	20231205	-60.54	5310	20240801	2.64	11580	-52.94	20240111	5310	2.64	20240801	13810	-60.54	20231205	5310	2.64	20240801	3.08	N	376980	500	48 억	191423	N	N	15	N	N
169	20240801	091003	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5550	50	2	0.91	4934580	895	0.91	5530	5550	5500	7150	3850	5500	5513.50	1.96	168	6333	5916	5663	5246	4993	5790	5120	49	1650	500	3850	10	1	9754994	541	37.25	1.17	12	0.01	149.00	4740.00	13810	20231205	-59.81	5410	20240731	2.59	11580	-52.07	20240111	5410	2.59	20240731	13810	-59.81	20231205	5410	2.59	20240731	3.08	N	376980	500	48 억	191423	N	N	15	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History