KissMeData/041020/price/prices-20240801.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160450	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5680	130	2	2.34	3057781510	537273	83.61	5690	5780	5610	7210	3890	5550	5691.34	0.24	99842	5876	5712	5616	5452	5356	5665	5405	249	1660	500	3880	10	1	49725498	2824	13.24	3.40	12	1.08	429.00	1673.00	10550	20240514	-46.16	3835	20231005	48.11	10550	-46.16	20240514	4145	37.03	20240104	10550	-46.16	20240514	3835	48.11	20231005	4.06	N	041020	500	248 억	120998	N	N	13067	N	N
3	20240830	150455	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5680	130	2	2.34	2749467310	483050	75.17	5690	5780	5610	7210	3890	5550	5691.92	0.24	84030	5876	5712	5616	5452	5356	5665	5405	249	1660	500	3880	10	1	49725498	2824	13.24	3.40	12	0.97	429.00	1673.00	10550	20240514	-46.16	3835	20231005	48.11	10550	-46.16	20240514	4145	37.03	20240104	10550	-46.16	20240514	3835	48.11	20231005	4.06	N	041020	500	248 억	120998	N	N	373	N	N
4	20240830	140454	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5680	130	2	2.34	2432313390	427144	66.47	5690	5780	5610	7210	3890	5550	5694.40	0.24	65976	5876	5712	5616	5452	5356	5665	5405	249	1660	500	3880	10	1	49725498	2824	13.24	3.40	12	0.86	429.00	1673.00	10550	20240514	-46.16	3835	20231005	48.11	10550	-46.16	20240514	4145	37.03	20240104	10550	-46.16	20240514	3835	48.11	20231005	4.06	N	041020	500	248 억	120998	N	N	373	N	N
5	20240830	130452	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5740	190	2	3.42	2237376410	392913	61.14	5690	5780	5610	7210	3890	5550	5694.37	0.24	60158	5876	5712	5616	5452	5356	5665	5405	249	1660	500	3880	10	1	49725498	2854	13.38	3.43	12	0.79	429.00	1673.00	10550	20240514	-45.59	3835	20231005	49.67	10550	-45.59	20240514	4145	38.48	20240104	10550	-45.59	20240514	3835	49.67	20231005	4.06	N	041020	500	248 억	120998	N	N	373	N	N
6	20240830	120455	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5650	100	2	1.80	1622523350	284771	44.31	5690	5780	5620	7210	3890	5550	5697.69	0.24	15377	5876	5712	5616	5452	5356	5665	5405	249	1660	500	3880	10	1	49725498	2809	13.17	3.38	12	0.57	429.00	1673.00	10550	20240514	-46.45	3835	20231005	47.33	10550	-46.45	20240514	4145	36.31	20240104	10550	-46.45	20240514	3835	47.33	20231005	4.06	N	041020	500	248 억	120998	N	N	373	N	N
7	20240830	110455	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5670	120	2	2.16	1439889430	252439	39.28	5690	5780	5640	7210	3890	5550	5703.97	0.24	23555	5876	5712	5616	5452	5356	5665	5405	249	1660	500	3880	10	1	49725498	2819	13.22	3.39	12	0.51	429.00	1673.00	10550	20240514	-46.26	3835	20231005	47.85	10550	-46.26	20240514	4145	36.79	20240104	10550	-46.26	20240514	3835	47.85	20231005	4.06	N	041020	500	248 억	120998	N	N	373	N	N
8	20240830	100456	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5670	120	2	2.16	1152030520	201763	31.40	5690	5780	5650	7210	3890	5550	5709.90	0.24	34701	5876	5712	5616	5452	5356	5665	5405	249	1660	500	3880	10	1	49725498	2819	13.22	3.39	12	0.41	429.00	1673.00	10550	20240514	-46.26	3835	20231005	47.85	10550	-46.26	20240514	4145	36.79	20240104	10550	-46.26	20240514	3835	47.85	20231005	4.06	N	041020	500	248 억	120998	N	N	373	N	N
9	20240830	090456	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5700	150	2	2.70	255191960	44832	6.98	5690	5720	5670	7210	3890	5550	5692.50	0.24	13178	5876	5712	5616	5452	5356	5665	5405	249	1660	500	3880	10	1	49725498	2834	13.29	3.41	12	0.09	429.00	1673.00	10550	20240514	-45.97	3835	20231005	48.63	10550	-45.97	20240514	4145	37.52	20240104	10550	-45.97	20240514	3835	48.63	20231005	4.06	N	041020	500	248 억	120998	N	N	373	N	N
10	20240829	160456	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5550	-160	5	-2.80	3082745000	547392	32.75	5560	5780	5520	7420	4000	5710	5631.59	0.25	-2028	6416	6062	5886	5532	5356	5975	5445	249	1710	500	3990	10	1	49725498	2760	12.94	3.32	12	1.10	429.00	1673.00	10550	20240514	-47.39	3835	20231005	44.72	10550	-47.39	20240514	4145	33.90	20240104	10550	-47.39	20240514	3835	44.72	20231005	3.99	N	041020	500	248 억	123025	N	N	373	N	N
11	20240829	150500	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5570	-140	5	-2.45	2835480910	502771	30.08	5560	5780	5540	7420	4000	5710	5639.52	0.25	-8199	6416	6062	5886	5532	5356	5975	5445	249	1710	500	3990	10	1	49725498	2770	12.98	3.33	12	1.01	429.00	1673.00	10550	20240514	-47.20	3835	20231005	45.24	10550	-47.20	20240514	4145	34.38	20240104	10550	-47.20	20240514	3835	45.24	20231005	3.99	N	041020	500	248 억	123025	N	N	67	N	N
12	20240829	140503	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5610	-100	5	-1.75	2392973440	423384	25.33	5560	5780	5550	7420	4000	5710	5651.84	0.25	-6528	6416	6062	5886	5532	5356	5975	5445	249	1710	500	3990	10	1	49725498	2790	13.08	3.35	12	0.85	429.00	1673.00	10550	20240514	-46.82	3835	20231005	46.28	10550	-46.82	20240514	4145	35.34	20240104	10550	-46.82	20240514	3835	46.28	20231005	3.99	N	041020	500	248 억	123025	N	N	67	N	N
13	20240829	130503	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5600	-110	5	-1.93	2128870740	376358	22.52	5560	5780	5550	7420	4000	5710	5656.32	0.25	-3959	6416	6062	5886	5532	5356	5975	5445	249	1710	500	3990	10	1	49725498	2785	13.05	3.35	12	0.76	429.00	1673.00	10550	20240514	-46.92	3835	20231005	46.02	10550	-46.92	20240514	4145	35.10	20240104	10550	-46.92	20240514	3835	46.02	20231005	3.99	N	041020	500	248 억	123025	N	N	67	N	N
14	20240829	120459	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5640	-70	5	-1.23	1887934570	333616	19.96	5560	5780	5550	7420	4000	5710	5658.80	0.25	-1784	6416	6062	5886	5532	5356	5975	5445	249	1710	500	3990	10	1	49725498	2805	13.15	3.37	12	0.67	429.00	1673.00	10550	20240514	-46.54	3835	20231005	47.07	10550	-46.54	20240514	4145	36.07	20240104	10550	-46.54	20240514	3835	47.07	20231005	3.99	N	041020	500	248 억	123025	N	N	67	N	N
15	20240829	110504	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5650	-60	5	-1.05	1755168690	310079	18.55	5560	5780	5550	7420	4000	5710	5660.18	0.25	-1406	6416	6062	5886	5532	5356	5975	5445	249	1710	500	3990	10	1	49725498	2809	13.17	3.38	12	0.62	429.00	1673.00	10550	20240514	-46.45	3835	20231005	47.33	10550	-46.45	20240514	4145	36.31	20240104	10550	-46.45	20240514	3835	47.33	20231005	3.99	N	041020	500	248 억	123025	N	N	67	N	N
16	20240829	100459	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5660	-50	5	-0.88	1428450900	252500	15.11	5560	5780	5550	7420	4000	5710	5656.95	0.25	7203	6416	6062	5886	5532	5356	5975	5445	249	1710	500	3990	10	1	49725498	2814	13.19	3.38	12	0.51	429.00	1673.00	10550	20240514	-46.35	3835	20231005	47.59	10550	-46.35	20240514	4145	36.55	20240104	10550	-46.35	20240514	3835	47.59	20231005	3.99	N	041020	500	248 억	123025	N	N	67	N	N
17	20240829	090500	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5680	-30	5	-0.53	322454000	57528	3.44	5560	5680	5550	7420	4000	5710	5602.71	0.25	17058	6416	6062	5886	5532	5356	5975	5445	249	1710	500	3990	10	1	49725498	2824	13.24	3.40	12	0.12	429.00	1673.00	10550	20240514	-46.16	3835	20231005	48.11	10550	-46.16	20240514	4145	37.03	20240104	10550	-46.16	20240514	3835	48.11	20231005	3.99	N	041020	500	248 억	123025	N	N	67	N	N
18	20240828	160446	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5710	-160	5	-2.73	9871408150	1650254	75.32	6240	6240	5710	7630	4110	5870	5982.57	0.36	-58615	6270	6070	5860	5660	5450	6170	5760	249	1760	500	4100	10	1	49725498	2839	13.31	3.41	12	3.32	429.00	1673.00	10550	20240514	-45.88	3835	20231005	48.89	10550	-45.88	20240514	4145	37.76	20240104	10550	-45.88	20240514	3835	48.89	20231005	4.04	N	041020	500	248 억	181302	N	N	67	N	N
19	20240828	150449	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5800	-70	5	-1.19	9067185830	1510045	68.92	6240	6240	5750	7630	4110	5870	6004.58	0.36	-73144	6270	6070	5860	5660	5450	6170	5760	249	1760	500	4100	10	1	49725498	2884	13.52	3.47	12	3.04	429.00	1673.00	10550	20240514	-45.02	3835	20231005	51.24	10550	-45.02	20240514	4145	39.93	20240104	10550	-45.02	20240514	3835	51.24	20231005	4.04	N	041020	500	248 억	181302	N	N	0	N	N
20	20240828	140451	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5810	-60	5	-1.02	8527445870	1416694	64.66	6240	6240	5760	7630	4110	5870	6019.26	0.36	-73757	6270	6070	5860	5660	5450	6170	5760	249	1760	500	4100	10	1	49725498	2889	13.54	3.47	12	2.85	429.00	1673.00	10550	20240514	-44.93	3835	20231005	51.50	10550	-44.93	20240514	4145	40.17	20240104	10550	-44.93	20240514	3835	51.50	20231005	4.04	N	041020	500	248 억	181302	N	N	0	N	N
21	20240828	130450	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5860	-10	5	-0.17	7958779390	1318795	60.19	6240	6240	5820	7630	4110	5870	6034.89	0.36	-67997	6270	6070	5860	5660	5450	6170	5760	249	1760	500	4100	10	1	49725498	2914	13.66	3.50	12	2.65	429.00	1673.00	10550	20240514	-44.45	3835	20231005	52.80	10550	-44.45	20240514	4145	41.38	20240104	10550	-44.45	20240514	3835	52.80	20231005	4.04	N	041020	500	248 억	181302	N	N	0	N	N
22	20240828	120447	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5860	-10	5	-0.17	7634392920	1263287	57.66	6240	6240	5840	7630	4110	5870	6043.28	0.36	-67413	6270	6070	5860	5660	5450	6170	5760	249	1760	500	4100	10	1	49725498	2914	13.66	3.50	12	2.54	429.00	1673.00	10550	20240514	-44.45	3835	20231005	52.80	10550	-44.45	20240514	4145	41.38	20240104	10550	-44.45	20240514	3835	52.80	20231005	4.04	N	041020	500	248 억	181302	N	N	0	N	N
23	20240828	110448	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5870	0	3	0.00	7280136020	1202858	54.90	6240	6240	5840	7630	4110	5870	6052.37	0.36	-63961	6270	6070	5860	5660	5450	6170	5760	249	1760	500	4100	10	1	49725498	2919	13.68	3.51	12	2.42	429.00	1673.00	10550	20240514	-44.36	3835	20231005	53.06	10550	-44.36	20240514	4145	41.62	20240104	10550	-44.36	20240514	3835	53.06	20231005	4.04	N	041020	500	248 억	181302	N	N	0	N	N
24	20240828	100509	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5960	90	2	1.53	6137566460	1009647	46.08	6240	6240	5910	7630	4110	5870	6078.92	0.36	-71418	6270	6070	5860	5660	5450	6170	5760	249	1760	500	4100	10	1	49725498	2964	13.89	3.56	12	2.03	429.00	1673.00	10550	20240514	-43.51	3835	20231005	55.41	10550	-43.51	20240514	4145	43.79	20240104	10550	-43.51	20240514	3835	55.41	20231005	4.04	N	041020	500	248 억	181302	N	N	0	N	N
25	20240828	090456	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6090	220	2	3.75	2798805350	454984	20.77	6240	6240	6060	7630	4110	5870	6151.44	0.36	-54185	6270	6070	5860	5660	5450	6170	5760	249	1760	500	4100	10	1	49725498	3028	14.20	3.64	12	0.91	429.00	1673.00	10550	20240514	-42.27	3835	20231005	58.80	10550	-42.27	20240514	4145	46.92	20240104	10550	-42.27	20240514	3835	58.80	20231005	4.04	N	041020	500	248 억	181302	N	N	0	N	N
26	20240827	160447	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5870	170	2	2.98	11735772700	1987279	374.19	5700	6060	5650	7410	3990	5700	5905.53	0.71	-174213	6006	5852	5736	5582	5466	5795	5525	249	1710	500	3990	10	1	49725498	2919	13.68	3.51	12	4.00	429.00	1673.00	10550	20240514	-44.36	3835	20231005	53.06	10550	-44.36	20240514	4145	41.62	20240104	10550	-44.36	20240514	3835	53.06	20231005	4.05	N	041020	500	248 억	355313	N	N	3	N	N
27	20240827	150449	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5890	190	2	3.33	11330978290	1918535	361.25	5700	6060	5650	7410	3990	5700	5906.07	0.71	-170652	6006	5852	5736	5582	5466	5795	5525	249	1710	500	3990	10	1	49725498	2929	13.73	3.52	12	3.86	429.00	1673.00	10550	20240514	-44.17	3835	20231005	53.59	10550	-44.17	20240514	4145	42.10	20240104	10550	-44.17	20240514	3835	53.59	20231005	4.05	N	041020	500	248 억	355313	N	N	3	N	N
28	20240827	140450	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5760	60	2	1.05	10535106760	1782751	335.68	5700	6060	5650	7410	3990	5700	5909.48	0.71	-182171	6006	5852	5736	5582	5466	5795	5525	249	1710	500	3990	10	1	49725498	2864	13.43	3.44	12	3.59	429.00	1673.00	10550	20240514	-45.40	3835	20231005	50.20	10550	-45.40	20240514	4145	38.96	20240104	10550	-45.40	20240514	3835	50.20	20231005	4.05	N	041020	500	248 억	355313	N	N	3	N	N
29	20240827	130450	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5870	170	2	2.98	9951980050	1682719	316.84	5700	6060	5650	7410	3990	5700	5914.24	0.71	-175561	6006	5852	5736	5582	5466	5795	5525	249	1710	500	3990	10	1	49725498	2919	13.68	3.51	12	3.38	429.00	1673.00	10550	20240514	-44.36	3835	20231005	53.06	10550	-44.36	20240514	4145	41.62	20240104	10550	-44.36	20240514	3835	53.06	20231005	4.05	N	041020	500	248 억	355313	N	N	3	N	N
30	20240827	120453	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5810	110	2	1.93	9585230230	1619687	304.98	5700	6060	5650	7410	3990	5700	5917.97	0.71	-188400	6006	5852	5736	5582	5466	5795	5525	249	1710	500	3990	10	1	49725498	2889	13.54	3.47	12	3.26	429.00	1673.00	10550	20240514	-44.93	3835	20231005	51.50	10550	-44.93	20240514	4145	40.17	20240104	10550	-44.93	20240514	3835	51.50	20231005	4.05	N	041020	500	248 억	355313	N	N	3	N	N
31	20240827	110450	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5870	170	2	2.98	8927880770	1506940	283.75	5700	6060	5650	7410	3990	5700	5924.53	0.71	-194901	6006	5852	5736	5582	5466	5795	5525	249	1710	500	3990	10	1	49725498	2919	13.68	3.51	12	3.03	429.00	1673.00	10550	20240514	-44.36	3835	20231005	53.06	10550	-44.36	20240514	4145	41.62	20240104	10550	-44.36	20240514	3835	53.06	20231005	4.05	N	041020	500	248 억	355313	N	N	3	N	N
32	20240827	100448	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5900	200	2	3.51	8090705970	1364266	256.88	5700	6060	5650	7410	3990	5700	5930.47	0.71	-186127	6006	5852	5736	5582	5466	5795	5525	249	1710	500	3990	10	1	49725498	2934	13.75	3.53	12	2.74	429.00	1673.00	10550	20240514	-44.08	3835	20231005	53.85	10550	-44.08	20240514	4145	42.34	20240104	10550	-44.08	20240514	3835	53.85	20231005	4.05	N	041020	500	248 억	355313	N	N	3	N	N
33	20240827	090447	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5810	110	2	1.93	153057160	26703	5.03	5700	5810	5650	7410	3990	5700	5731.98	0.71	1924	6006	5852	5736	5582	5466	5795	5525	249	1710	500	3990	10	1	49725498	2889	13.54	3.47	12	0.05	429.00	1673.00	10550	20240514	-44.93	3835	20231005	51.50	10550	-44.93	20240514	4145	40.17	20240104	10550	-44.93	20240514	3835	51.50	20231005	4.05	N	041020	500	248 억	355313	N	N	3	N	N
34	20240826	160444	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5700	20	2	0.35	2994119880	521570	102.66	5720	5890	5620	7380	3980	5680	5740.61	0.73	-5325	5866	5772	5716	5622	5566	5745	5595	249	1700	500	3970	10	1	49725498	2834	13.29	3.41	12	1.05	429.00	1673.00	10550	20240514	-45.97	3835	20231005	48.63	10550	-45.97	20240514	4145	37.52	20240104	10550	-45.97	20240514	3835	48.63	20231005	4.05	N	041020	500	248 억	360851	N	N	3	N	N
35	20240826	150446	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5700	20	2	0.35	2812965750	489793	96.41	5720	5890	5620	7380	3980	5680	5743.17	0.73	-15660	5866	5772	5716	5622	5566	5745	5595	249	1700	500	3970	10	1	49725498	2834	13.29	3.41	12	0.98	429.00	1673.00	10550	20240514	-45.97	3835	20231005	48.63	10550	-45.97	20240514	4145	37.52	20240104	10550	-45.97	20240514	3835	48.63	20231005	4.05	N	041020	500	248 억	360851	N	N	11	N	N
36	20240826	140448	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5680	0	3	0.00	2585333680	449823	88.54	5720	5890	5620	7380	3980	5680	5747.45	0.73	-12613	5866	5772	5716	5622	5566	5745	5595	249	1700	500	3970	10	1	49725498	2824	13.24	3.40	12	0.90	429.00	1673.00	10550	20240514	-46.16	3835	20231005	48.11	10550	-46.16	20240514	4145	37.03	20240104	10550	-46.16	20240514	3835	48.11	20231005	4.05	N	041020	500	248 억	360851	N	N	11	N	N
37	20240826	130450	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5650	-30	5	-0.53	2363578520	410847	80.87	5720	5890	5620	7380	3980	5680	5752.94	0.73	-12414	5866	5772	5716	5622	5566	5745	5595	249	1700	500	3970	10	1	49725498	2809	13.17	3.38	12	0.83	429.00	1673.00	10550	20240514	-46.45	3835	20231005	47.33	10550	-46.45	20240514	4145	36.31	20240104	10550	-46.45	20240514	3835	47.33	20231005	4.05	N	041020	500	248 억	360851	N	N	11	N	N
38	20240826	120446	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5630	-50	5	-0.88	2119485830	367562	72.35	5720	5890	5630	7380	3980	5680	5766.34	0.73	-11577	5866	5772	5716	5622	5566	5745	5595	249	1700	500	3970	10	1	49725498	2800	13.12	3.37	12	0.74	429.00	1673.00	10550	20240514	-46.64	3835	20231005	46.81	10550	-46.64	20240514	4145	35.83	20240104	10550	-46.64	20240514	3835	46.81	20231005	4.05	N	041020	500	248 억	360851	N	N	11	N	N
39	20240826	110447	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5660	-20	5	-0.35	1879807920	325136	64.00	5720	5890	5640	7380	3980	5680	5781.60	0.73	-531	5866	5772	5716	5622	5566	5745	5595	249	1700	500	3970	10	1	49725498	2814	13.19	3.38	12	0.65	429.00	1673.00	10550	20240514	-46.35	3835	20231005	47.59	10550	-46.35	20240514	4145	36.55	20240104	10550	-46.35	20240514	3835	47.59	20231005	4.05	N	041020	500	248 억	360851	N	N	11	N	N
40	20240826	100449	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5770	90	2	1.58	1425877260	245420	48.31	5720	5890	5720	7380	3980	5680	5809.95	0.73	12300	5866	5772	5716	5622	5566	5745	5595	249	1700	500	3970	10	1	49725498	2869	13.45	3.45	12	0.49	429.00	1673.00	10550	20240514	-45.31	3835	20231005	50.46	10550	-45.31	20240514	4145	39.20	20240104	10550	-45.31	20240514	3835	50.46	20231005	4.05	N	041020	500	248 억	360851	N	N	11	N	N
41	20240826	090446	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5840	160	2	2.82	250561700	43153	8.49	5720	5870	5720	7380	3980	5680	5806.36	0.73	12733	5866	5772	5716	5622	5566	5745	5595	249	1700	500	3970	10	1	49725498	2904	13.61	3.49	12	0.09	429.00	1673.00	10550	20240514	-44.64	3835	20231005	52.28	10550	-44.64	20240514	4145	40.89	20240104	10550	-44.64	20240514	3835	52.28	20231005	4.05	N	041020	500	248 억	360851	N	N	11	N	N
42	20240823	160445	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5680	-150	5	-2.57	2816780720	492568	58.12	5800	5810	5660	7570	4090	5830	5718.06	0.74	-5523	6183	6006	5913	5736	5643	5960	5690	249	1740	500	4080	10	1	49725498	2824	13.24	3.40	12	0.99	429.00	1673.00	10550	20240514	-46.16	3835	20231005	48.11	10550	-46.16	20240514	4145	37.03	20240104	10550	-46.16	20240514	3835	48.11	20231005	3.99	N	041020	500	248 억	366138	N	N	11	N	N
43	20240823	150447	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5720	-110	5	-1.89	2453712760	428866	50.60	5800	5810	5660	7570	4090	5830	5720.78	0.74	-17212	6183	6006	5913	5736	5643	5960	5690	249	1740	500	4080	10	1	49725498	2844	13.33	3.42	12	0.86	429.00	1673.00	10550	20240514	-45.78	3835	20231005	49.15	10550	-45.78	20240514	4145	38.00	20240104	10550	-45.78	20240514	3835	49.15	20231005	3.99	N	041020	500	248 억	366138	N	N	441	N	N
44	20240823	140448	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5720	-110	5	-1.89	2129804470	372070	43.90	5800	5810	5660	7570	4090	5830	5723.51	0.74	-17370	6183	6006	5913	5736	5643	5960	5690	249	1740	500	4080	10	1	49725498	2844	13.33	3.42	12	0.75	429.00	1673.00	10550	20240514	-45.78	3835	20231005	49.15	10550	-45.78	20240514	4145	38.00	20240104	10550	-45.78	20240514	3835	49.15	20231005	3.99	N	041020	500	248 억	366138	N	N	441	N	N
45	20240823	130447	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5700	-130	5	-2.23	1888842810	329780	38.91	5800	5810	5660	7570	4090	5830	5726.82	0.74	-16879	6183	6006	5913	5736	5643	5960	5690	249	1740	500	4080	10	1	49725498	2834	13.29	3.41	12	0.66	429.00	1673.00	10550	20240514	-45.97	3835	20231005	48.63	10550	-45.97	20240514	4145	37.52	20240104	10550	-45.97	20240514	3835	48.63	20231005	3.99	N	041020	500	248 억	366138	N	N	441	N	N
46	20240823	120445	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5700	-130	5	-2.23	1735447500	302895	35.74	5800	5810	5660	7570	4090	5830	5728.72	0.74	-16382	6183	6006	5913	5736	5643	5960	5690	249	1740	500	4080	10	1	49725498	2834	13.29	3.41	12	0.61	429.00	1673.00	10550	20240514	-45.97	3835	20231005	48.63	10550	-45.97	20240514	4145	37.52	20240104	10550	-45.97	20240514	3835	48.63	20231005	3.99	N	041020	500	248 억	366138	N	N	441	N	N
47	20240823	110446	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5680	-150	5	-2.57	1589870350	277374	32.73	5800	5810	5660	7570	4090	5830	5731.00	0.74	-18854	6183	6006	5913	5736	5643	5960	5690	249	1740	500	4080	10	1	49725498	2824	13.24	3.40	12	0.56	429.00	1673.00	10550	20240514	-46.16	3835	20231005	48.11	10550	-46.16	20240514	4145	37.03	20240104	10550	-46.16	20240514	3835	48.11	20231005	3.99	N	041020	500	248 억	366138	N	N	441	N	N
48	20240823	100446	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5740	-90	5	-1.54	1080659260	187997	22.18	5800	5810	5690	7570	4090	5830	5747.21	0.74	-7662	6183	6006	5913	5736	5643	5960	5690	249	1740	500	4080	10	1	49725498	2854	13.38	3.43	12	0.38	429.00	1673.00	10550	20240514	-45.59	3835	20231005	49.67	10550	-45.59	20240514	4145	38.48	20240104	10550	-45.59	20240514	3835	49.67	20231005	3.99	N	041020	500	248 억	366138	N	N	441	N	N
49	20240823	090447	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5740	-90	5	-1.54	217866400	37631	4.44	5800	5800	5730	7570	4090	5830	5786.75	0.74	596	6183	6006	5913	5736	5643	5960	5690	249	1740	500	4080	10	1	49725498	2854	13.38	3.43	12	0.08	429.00	1673.00	10550	20240514	-45.59	3835	20231005	49.67	10550	-45.59	20240514	4145	38.48	20240104	10550	-45.59	20240514	3835	49.67	20231005	3.99	N	041020	500	248 억	366138	N	N	441	N	N
50	20240822	160444	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5830	-220	5	-3.64	4768991410	804348	57.44	6010	6090	5820	7860	4240	6050	5929.43	0.56	85712	6263	6156	5983	5876	5703	6210	5930	249	1810	500	4230	10	1	49725498	2899	13.59	3.48	12	1.62	429.00	1673.00	10550	20240514	-44.74	3835	20231005	52.02	10550	-44.74	20240514	4145	40.65	20240104	10550	-44.74	20240514	3835	52.02	20231005	3.68	N	041020	500	248 억	280661	N	N	441	N	N
51	20240822	150446	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5850	-200	5	-3.31	4299817770	724059	51.70	6010	6090	5820	7860	4240	6050	5938.18	0.56	58610	6263	6156	5983	5876	5703	6210	5930	249	1810	500	4230	10	1	49725498	2909	13.64	3.50	12	1.46	429.00	1673.00	10550	20240514	-44.55	3835	20231005	52.54	10550	-44.55	20240514	4145	41.13	20240104	10550	-44.55	20240514	3835	52.54	20231005	3.68	N	041020	500	248 억	280661	N	N	110	N	N
52	20240822	140448	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5880	-170	5	-2.81	4009948200	674657	48.18	6010	6090	5820	7860	4240	6050	5943.36	0.56	54932	6263	6156	5983	5876	5703	6210	5930	249	1810	500	4230	10	1	49725498	2924	13.71	3.51	12	1.36	429.00	1673.00	10550	20240514	-44.27	3835	20231005	53.32	10550	-44.27	20240514	4145	41.86	20240104	10550	-44.27	20240514	3835	53.32	20231005	3.68	N	041020	500	248 억	280661	N	N	110	N	N
53	20240822	130447	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5830	-220	5	-3.64	3641248810	611713	43.68	6010	6090	5820	7860	4240	6050	5952.22	0.56	47050	6263	6156	5983	5876	5703	6210	5930	249	1810	500	4230	10	1	49725498	2899	13.59	3.48	12	1.23	429.00	1673.00	10550	20240514	-44.74	3835	20231005	52.02	10550	-44.74	20240514	4145	40.65	20240104	10550	-44.74	20240514	3835	52.02	20231005	3.68	N	041020	500	248 억	280661	N	N	110	N	N
54	20240822	120451	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5870	-180	5	-2.98	3307914320	554742	39.61	6010	6090	5830	7860	4240	6050	5962.66	0.56	51046	6263	6156	5983	5876	5703	6210	5930	249	1810	500	4230	10	1	49725498	2919	13.68	3.51	12	1.12	429.00	1673.00	10550	20240514	-44.36	3835	20231005	53.06	10550	-44.36	20240514	4145	41.62	20240104	10550	-44.36	20240514	3835	53.06	20231005	3.68	N	041020	500	248 억	280661	N	N	110	N	N
55	20240822	110444	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5900	-150	5	-2.48	2790389080	466466	33.31	6010	6090	5880	7860	4240	6050	5981.68	0.56	61516	6263	6156	5983	5876	5703	6210	5930	249	1810	500	4230	10	1	49725498	2934	13.75	3.53	12	0.94	429.00	1673.00	10550	20240514	-44.08	3835	20231005	53.85	10550	-44.08	20240514	4145	42.34	20240104	10550	-44.08	20240514	3835	53.85	20231005	3.68	N	041020	500	248 억	280661	N	N	110	N	N
56	20240822	100445	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5940	-110	5	-1.82	2119512290	353002	25.21	6010	6090	5910	7860	4240	6050	6003.98	0.56	45660	6263	6156	5983	5876	5703	6210	5930	249	1810	500	4230	10	1	49725498	2954	13.85	3.55	12	0.71	429.00	1673.00	10550	20240514	-43.70	3835	20231005	54.89	10550	-43.70	20240514	4145	43.31	20240104	10550	-43.70	20240514	3835	54.89	20231005	3.68	N	041020	500	248 억	280661	N	N	110	N	N
57	20240822	090445	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6040	-10	5	-0.17	301801750	50188	3.58	6010	6050	5980	7860	4240	6050	6011.87	0.56	8541	6263	6156	5983	5876	5703	6210	5930	249	1810	500	4230	10	1	49725498	3003	14.08	3.61	12	0.10	429.00	1673.00	10550	20240514	-42.75	3835	20231005	57.50	10550	-42.75	20240514	4145	45.72	20240104	10550	-42.75	20240514	3835	57.50	20231005	3.68	N	041020	500	248 억	280661	N	N	110	N	N
58	20240821	160444	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6050	120	2	2.02	8168257830	1376197	17.51	5940	6090	5810	7700	4160	5930	5934.78	0.57	-4524	6876	6402	5976	5502	5076	6640	5740	249	1770	500	4150	10	1	49725498	3008	14.10	3.62	12	2.77	429.00	1673.00	10550	20240514	-42.65	3835	20231005	57.76	10550	-42.65	20240514	4145	45.96	20240104	10550	-42.65	20240514	3835	57.76	20231005	3.64	N	041020	500	248 억	282032	N	N	32	N	N
59	20240821	150448	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6010	80	2	1.35	7640500330	1288627	16.40	5940	6090	5810	7700	4160	5930	5929.18	0.57	-2418	6876	6402	5976	5502	5076	6640	5740	249	1770	500	4150	10	1	49725498	2989	14.01	3.59	12	2.59	429.00	1673.00	10550	20240514	-43.03	3835	20231005	56.71	10550	-43.03	20240514	4145	44.99	20240104	10550	-43.03	20240514	3835	56.71	20231005	3.64	N	041020	500	248 억	282032	N	N	162	N	N
60	20240821	140443	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5960	30	2	0.51	6073618690	1028587	13.09	5940	6030	5810	7700	4160	5930	5904.78	0.57	613	6876	6402	5976	5502	5076	6640	5740	249	1770	500	4150	10	1	49725498	2964	13.89	3.56	12	2.07	429.00	1673.00	10550	20240514	-43.51	3835	20231005	55.41	10550	-43.51	20240514	4145	43.79	20240104	10550	-43.51	20240514	3835	55.41	20231005	3.64	N	041020	500	248 억	282032	N	N	162	N	N
61	20240821	130447	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5940	10	2	0.17	5662553950	959342	12.21	5940	6030	5810	7700	4160	5930	5902.49	0.57	-3274	6876	6402	5976	5502	5076	6640	5740	249	1770	500	4150	10	1	49725498	2954	13.85	3.55	12	1.93	429.00	1673.00	10550	20240514	-43.70	3835	20231005	54.89	10550	-43.70	20240514	4145	43.31	20240104	10550	-43.70	20240514	3835	54.89	20231005	3.64	N	041020	500	248 억	282032	N	N	162	N	N
62	20240821	120449	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5870	-60	5	-1.01	4105629240	696954	8.87	5940	6020	5820	7700	4160	5930	5890.73	0.57	8191	6876	6402	5976	5502	5076	6640	5740	249	1770	500	4150	10	1	49725498	2919	13.68	3.51	12	1.40	429.00	1673.00	10550	20240514	-44.36	3835	20231005	53.06	10550	-44.36	20240514	4145	41.62	20240104	10550	-44.36	20240514	3835	53.06	20231005	3.64	N	041020	500	248 억	282032	N	N	162	N	N
63	20240821	110444	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5840	-90	5	-1.52	3781604200	641527	8.16	5940	6020	5820	7700	4160	5930	5894.60	0.57	13030	6876	6402	5976	5502	5076	6640	5740	249	1770	500	4150	10	1	49725498	2904	13.61	3.49	12	1.29	429.00	1673.00	10550	20240514	-44.64	3835	20231005	52.28	10550	-44.64	20240514	4145	40.89	20240104	10550	-44.64	20240514	3835	52.28	20231005	3.64	N	041020	500	248 억	282032	N	N	162	N	N
64	20240821	100448	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5920	-10	5	-0.17	3192520690	540908	6.88	5940	6020	5820	7700	4160	5930	5902.07	0.57	32276	6876	6402	5976	5502	5076	6640	5740	249	1770	500	4150	10	1	49725498	2944	13.80	3.54	12	1.09	429.00	1673.00	10550	20240514	-43.89	3835	20231005	54.37	10550	-43.89	20240514	4145	42.82	20240104	10550	-43.89	20240514	3835	54.37	20231005	3.64	N	041020	500	248 억	282032	N	N	162	N	N
65	20240821	090446	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5980	50	2	0.84	934521970	157772	2.01	5940	6020	5850	7700	4160	5930	5923.17	0.57	2461	6876	6402	5976	5502	5076	6640	5740	249	1770	500	4150	10	1	49725498	2974	13.94	3.57	12	0.32	429.00	1673.00	10550	20240514	-43.32	3835	20231005	55.93	10550	-43.32	20240514	4145	44.27	20240104	10550	-43.32	20240514	3835	55.93	20231005	3.64	N	041020	500	248 억	282032	N	N	162	N	N
66	20240820	160439	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5930	470	2	8.61	47126184560	7720261	1436.74	5550	6450	5550	7090	3830	5460	6104.32	1.48	-434889	5773	5616	5533	5376	5293	5575	5335	249	1630	500	3820	10	1	49725498	2949	13.82	3.54	12	15.53	429.00	1673.00	10550	20240514	-43.79	3835	20231005	54.63	10550	-43.79	20240514	4145	43.06	20240104	10550	-43.79	20240514	3835	54.63	20231005	3.54	N	041020	500	248 억	736375	N	N	162	N	N
67	20240820	150443	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5980	520	2	9.52	45927014400	7518272	1399.15	5550	6450	5550	7090	3830	5460	6108.73	1.48	-462065	5773	5616	5533	5376	5293	5575	5335	249	1630	500	3820	10	1	49725498	2974	13.94	3.57	12	15.12	429.00	1673.00	10550	20240514	-43.32	3835	20231005	55.93	10550	-43.32	20240514	4145	44.27	20240104	10550	-43.32	20240514	3835	55.93	20231005	3.54	N	041020	500	248 억	736375	N	N	0	N	N
68	20240820	140445	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5990	530	2	9.71	43381143880	7094204	1320.23	5550	6450	5550	7090	3830	5460	6115.02	1.48	-457047	5773	5616	5533	5376	5293	5575	5335	249	1630	500	3820	10	1	49725498	2979	13.96	3.58	12	14.27	429.00	1673.00	10550	20240514	-43.22	3835	20231005	56.19	10550	-43.22	20240514	4145	44.51	20240104	10550	-43.22	20240514	3835	56.19	20231005	3.54	N	041020	500	248 억	736375	N	N	0	N	N
69	20240820	130445	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6020	560	2	10.26	41174259290	6727630	1252.01	5550	6450	5550	7090	3830	5460	6120.18	1.48	-508320	5773	5616	5533	5376	5293	5575	5335	249	1630	500	3820	10	1	49725498	2993	14.03	3.60	12	13.53	429.00	1673.00	10550	20240514	-42.94	3835	20231005	56.98	10550	-42.94	20240514	4145	45.24	20240104	10550	-42.94	20240514	3835	56.98	20231005	3.54	N	041020	500	248 억	736375	N	N	0	N	N
70	20240820	120445	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6100	640	2	11.72	37652485910	6148515	1144.24	5550	6450	5550	7090	3830	5460	6123.84	1.48	-513128	5773	5616	5533	5376	5293	5575	5335	249	1630	500	3820	10	1	49725498	3033	14.22	3.65	12	12.36	429.00	1673.00	10550	20240514	-42.18	3835	20231005	59.06	10550	-42.18	20240514	4145	47.17	20240104	10550	-42.18	20240514	3835	59.06	20231005	3.54	N	041020	500	248 억	736375	N	N	0	N	N
71	20240820	110442	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5980	520	2	9.52	13749703610	2326166	432.90	5550	6080	5550	7090	3830	5460	5910.90	1.48	28356	5773	5616	5533	5376	5293	5575	5335	249	1630	500	3820	10	1	49725498	2974	13.94	3.57	12	4.68	429.00	1673.00	10550	20240514	-43.32	3835	20231005	55.93	10550	-43.32	20240514	4145	44.27	20240104	10550	-43.32	20240514	3835	55.93	20231005	3.54	N	041020	500	248 억	736375	N	N	0	N	N
72	20240820	100440	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5980	520	2	9.52	6819182790	1166210	217.03	5550	6080	5550	7090	3830	5460	5847.33	1.48	116037	5773	5616	5533	5376	5293	5575	5335	249	1630	500	3820	10	1	49725498	2974	13.94	3.57	12	2.35	429.00	1673.00	10550	20240514	-43.32	3835	20231005	55.93	10550	-43.32	20240514	4145	44.27	20240104	10550	-43.32	20240514	3835	55.93	20231005	3.54	N	041020	500	248 억	736375	N	N	0	N	N
73	20240820	090443	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5620	160	2	2.93	240092990	42938	7.99	5550	5650	5550	7090	3830	5460	5591.90	1.48	9401	5773	5616	5533	5376	5293	5575	5335	249	1630	500	3820	10	1	49725498	2795	13.10	3.36	12	0.09	429.00	1673.00	10550	20240514	-46.73	3835	20231005	46.54	10550	-46.73	20240514	4145	35.59	20240104	10550	-46.73	20240514	3835	46.54	20231005	3.54	N	041020	500	248 억	736375	N	N	0	N	N
74	20240819	160436	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5460	-140	5	-2.50	2925373670	526726	34.97	5620	5690	5450	7280	3920	5600	5553.94	1.53	-26026	6120	5860	5700	5440	5280	5780	5360	249	1680	500	3920	10	1	49725498	2715	12.73	3.26	12	1.06	429.00	1673.00	10550	20240514	-48.25	3835	20231005	42.37	10550	-48.25	20240514	4145	31.72	20240104	10550	-48.25	20240514	3835	42.37	20231005	3.56	N	041020	500	248 억	761827	N	N	78	N	N
75	20240819	150439	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5470	-130	5	-2.32	2784894370	501010	33.27	5620	5690	5450	7280	3920	5600	5558.47	1.53	-31493	6120	5860	5700	5440	5280	5780	5360	249	1680	500	3920	10	1	49725498	2720	12.75	3.27	12	1.01	429.00	1673.00	10550	20240514	-48.15	3835	20231005	42.63	10550	-48.15	20240514	4145	31.97	20240104	10550	-48.15	20240514	3835	42.63	20231005	3.56	N	041020	500	248 억	761827	N	N	78	N	N
76	20240819	140442	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5510	-90	5	-1.61	2469664920	443493	29.45	5620	5690	5500	7280	3920	5600	5568.59	1.53	-26630	6120	5860	5700	5440	5280	5780	5360	249	1680	500	3920	10	1	49725498	2740	12.84	3.29	12	0.89	429.00	1673.00	10550	20240514	-47.77	3835	20231005	43.68	10550	-47.77	20240514	4145	32.93	20240104	10550	-47.77	20240514	3835	43.68	20231005	3.56	N	041020	500	248 억	761827	N	N	78	N	N
77	20240819	130439	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5530	-70	5	-1.25	2244663030	402762	26.74	5620	5690	5500	7280	3920	5600	5573.10	1.53	-36124	6120	5860	5700	5440	5280	5780	5360	249	1680	500	3920	10	1	49725498	2750	12.89	3.31	12	0.81	429.00	1673.00	10550	20240514	-47.58	3835	20231005	44.20	10550	-47.58	20240514	4145	33.41	20240104	10550	-47.58	20240514	3835	44.20	20231005	3.56	N	041020	500	248 억	761827	N	N	78	N	N
78	20240819	120439	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5520	-80	5	-1.43	1993994350	357327	23.73	5620	5690	5500	7280	3920	5600	5580.25	1.53	-31677	6120	5860	5700	5440	5280	5780	5360	249	1680	500	3920	10	1	49725498	2745	12.87	3.30	12	0.72	429.00	1673.00	10550	20240514	-47.68	3835	20231005	43.94	10550	-47.68	20240514	4145	33.17	20240104	10550	-47.68	20240514	3835	43.94	20231005	3.56	N	041020	500	248 억	761827	N	N	78	N	N
79	20240819	110440	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5530	-70	5	-1.25	1685860780	301442	20.01	5620	5690	5510	7280	3920	5600	5592.63	1.53	-10811	6120	5860	5700	5440	5280	5780	5360	249	1680	500	3920	10	1	49725498	2750	12.89	3.31	12	0.61	429.00	1673.00	10550	20240514	-47.58	3835	20231005	44.20	10550	-47.58	20240514	4145	33.41	20240104	10550	-47.58	20240514	3835	44.20	20231005	3.56	N	041020	500	248 억	761827	N	N	78	N	N
80	20240819	100440	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5570	-30	5	-0.54	1354506190	241643	16.04	5620	5690	5540	7280	3920	5600	5605.43	1.53	2363	6120	5860	5700	5440	5280	5780	5360	249	1680	500	3920	10	1	49725498	2770	12.98	3.33	12	0.49	429.00	1673.00	10550	20240514	-47.20	3835	20231005	45.24	10550	-47.20	20240514	4145	34.38	20240104	10550	-47.20	20240514	3835	45.24	20231005	3.56	N	041020	500	248 억	761827	N	N	78	N	N
81	20240819	090441	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5570	-30	5	-0.54	298906960	53384	3.54	5620	5640	5560	7280	3920	5600	5599.17	1.53	-20111	6120	5860	5700	5440	5280	5780	5360	249	1680	500	3920	10	1	49725498	2770	12.98	3.33	12	0.11	429.00	1673.00	10550	20240514	-47.20	3835	20231005	45.24	10550	-47.20	20240514	4145	34.38	20240104	10550	-47.20	20240514	3835	45.24	20231005	3.56	N	041020	500	248 억	761827	N	N	78	N	N
82	20240816	160435	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5600	200	2	3.70	8420206730	1483218	210.02	5960	5960	5540	7020	3780	5400	5677.04	2.30	-374974	5520	5460	5400	5340	5280	5460	5340	249	1620	500	3780	10	1	49725498	2785	13.05	3.35	12	2.98	429.00	1673.00	10550	20240514	-46.92	3835	20231005	46.02	10550	-46.92	20240514	4145	35.10	20240104	10550	-46.92	20240514	3835	46.02	20231005	3.58	N	041020	500	248 억	1142898	N	N	78	N	N
83	20240816	150439	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5610	210	2	3.89	8136826200	1432677	202.86	5960	5960	5540	7020	3780	5400	5679.46	2.30	-381552	5520	5460	5400	5340	5280	5460	5340	249	1620	500	3780	10	1	49725498	2790	13.08	3.35	12	2.88	429.00	1673.00	10550	20240514	-46.82	3835	20231005	46.28	10550	-46.82	20240514	4145	35.34	20240104	10550	-46.82	20240514	3835	46.28	20231005	3.58	N	041020	500	248 억	1142898	N	N	64838	N	N
84	20240816	140439	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5580	180	2	3.33	7418922830	1304469	184.71	5960	5960	5560	7020	3780	5400	5687.31	2.30	-422010	5520	5460	5400	5340	5280	5460	5340	249	1620	500	3780	10	1	49725498	2775	13.01	3.34	12	2.62	429.00	1673.00	10550	20240514	-47.11	3835	20231005	45.50	10550	-47.11	20240514	4145	34.62	20240104	10550	-47.11	20240514	3835	45.50	20231005	3.58	N	041020	500	248 억	1142898	N	N	64838	N	N
85	20240816	130441	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5600	200	2	3.70	6995934690	1228563	173.96	5960	5960	5570	7020	3780	5400	5694.40	2.30	-394393	5520	5460	5400	5340	5280	5460	5340	249	1620	500	3780	10	1	49725498	2785	13.05	3.35	12	2.47	429.00	1673.00	10550	20240514	-46.92	3835	20231005	46.02	10550	-46.92	20240514	4145	35.10	20240104	10550	-46.92	20240514	3835	46.02	20231005	3.58	N	041020	500	248 억	1142898	N	N	64838	N	N
86	20240816	120439	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5600	200	2	3.70	6661504860	1168737	165.49	5960	5960	5570	7020	3780	5400	5699.75	2.30	-368757	5520	5460	5400	5340	5280	5460	5340	249	1620	500	3780	10	1	49725498	2785	13.05	3.35	12	2.35	429.00	1673.00	10550	20240514	-46.92	3835	20231005	46.02	10550	-46.92	20240514	4145	35.10	20240104	10550	-46.92	20240514	3835	46.02	20231005	3.58	N	041020	500	248 억	1142898	N	N	64838	N	N
87	20240816	110441	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5620	220	2	4.07	5969713210	1045494	148.04	5960	5960	5590	7020	3780	5400	5709.95	2.30	-325784	5520	5460	5400	5340	5280	5460	5340	249	1620	500	3780	10	1	49725498	2795	13.10	3.36	12	2.10	429.00	1673.00	10550	20240514	-46.73	3835	20231005	46.54	10550	-46.73	20240514	4145	35.59	20240104	10550	-46.73	20240514	3835	46.54	20231005	3.58	N	041020	500	248 억	1142898	N	N	64838	N	N
88	20240816	100437	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5700	300	2	5.56	5317837100	930362	131.73	5960	5960	5590	7020	3780	5400	5715.88	2.30	-290871	5520	5460	5400	5340	5280	5460	5340	249	1620	500	3780	10	1	49725498	2834	13.29	3.41	12	1.87	429.00	1673.00	10550	20240514	-45.97	3835	20231005	48.63	10550	-45.97	20240514	4145	37.52	20240104	10550	-45.97	20240514	3835	48.63	20231005	3.58	N	041020	500	248 억	1142898	N	N	64838	N	N
89	20240816	090438	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5660	260	2	4.81	1954081260	337179	47.74	5960	5960	5660	7020	3780	5400	5795.38	2.30	-128659	5520	5460	5400	5340	5280	5460	5340	249	1620	500	3780	10	1	49725498	2814	13.19	3.38	12	0.68	429.00	1673.00	10550	20240514	-46.35	3835	20231005	47.59	10550	-46.35	20240514	4145	36.55	20240104	10550	-46.35	20240514	3835	47.59	20231005	3.58	N	041020	500	248 억	1142898	N	N	64838	N	N
90	20240814	160439	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5400	180	2	3.45	3672398260	680318	121.88	5400	5460	5340	6780	3660	5220	5398.06	2.01	135801	5633	5426	5283	5076	4933	5355	5005	249	1560	500	3650	10	1	49725498	2685	12.59	3.23	12	1.37	429.00	1673.00	10550	20240514	-48.82	3835	20231005	40.81	10550	-48.82	20240514	4145	30.28	20240104	10550	-48.82	20240514	3835	40.81	20231005	3.55	N	041020	500	248 억	998112	N	N	64838	N	N
91	20240814	150438	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5400	180	2	3.45	3437530340	636765	114.08	5400	5460	5340	6780	3660	5220	5398.43	2.01	119000	5633	5426	5283	5076	4933	5355	5005	249	1560	500	3650	10	1	49725498	2685	12.59	3.23	12	1.28	429.00	1673.00	10550	20240514	-48.82	3835	20231005	40.81	10550	-48.82	20240514	4145	30.28	20240104	10550	-48.82	20240514	3835	40.81	20231005	3.55	N	041020	500	248 억	998112	N	N	390	N	N
92	20240814	140444	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5370	150	2	2.87	3081569610	570815	102.26	5400	5460	5340	6780	3660	5220	5398.54	2.01	102802	5633	5426	5283	5076	4933	5355	5005	249	1560	500	3650	10	1	49725498	2670	12.52	3.21	12	1.15	429.00	1673.00	10550	20240514	-49.10	3835	20231005	40.03	10550	-49.10	20240514	4145	29.55	20240104	10550	-49.10	20240514	3835	40.03	20231005	3.55	N	041020	500	248 억	998112	N	N	390	N	N
93	20240814	130441	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5360	140	2	2.68	2818414480	521760	93.48	5400	5460	5350	6780	3660	5220	5401.75	2.01	90250	5633	5426	5283	5076	4933	5355	5005	249	1560	500	3650	10	1	49725498	2665	12.49	3.20	12	1.05	429.00	1673.00	10550	20240514	-49.19	3835	20231005	39.77	10550	-49.19	20240514	4145	29.31	20240104	10550	-49.19	20240514	3835	39.77	20231005	3.55	N	041020	500	248 억	998112	N	N	390	N	N
94	20240814	120439	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5410	190	2	3.64	2406802250	445502	79.81	5400	5460	5350	6780	3660	5220	5402.45	2.01	100780	5633	5426	5283	5076	4933	5355	5005	249	1560	500	3650	10	1	49725498	2690	12.61	3.23	12	0.90	429.00	1673.00	10550	20240514	-48.72	3835	20231005	41.07	10550	-48.72	20240514	4145	30.52	20240104	10550	-48.72	20240514	3835	41.07	20231005	3.55	N	041020	500	248 억	998112	N	N	390	N	N
95	20240814	110436	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5400	180	2	3.45	1995744880	369211	66.15	5400	5460	5350	6780	3660	5220	5405.43	2.01	89677	5633	5426	5283	5076	4933	5355	5005	249	1560	500	3650	10	1	49725498	2685	12.59	3.23	12	0.74	429.00	1673.00	10550	20240514	-48.82	3835	20231005	40.81	10550	-48.82	20240514	4145	30.28	20240104	10550	-48.82	20240514	3835	40.81	20231005	3.55	N	041020	500	248 억	998112	N	N	390	N	N
96	20240814	100436	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5390	170	2	3.26	1502239030	277752	49.76	5400	5460	5350	6780	3660	5220	5408.56	2.01	67156	5633	5426	5283	5076	4933	5355	5005	249	1560	500	3650	10	1	49725498	2680	12.56	3.22	12	0.56	429.00	1673.00	10550	20240514	-48.91	3835	20231005	40.55	10550	-48.91	20240514	4145	30.04	20240104	10550	-48.91	20240514	3835	40.55	20231005	3.55	N	041020	500	248 억	998112	N	N	390	N	N
97	20240814	090507	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5410	190	2	3.64	271479820	50349	9.02	5400	5410	5360	6780	3660	5220	5391.96	2.01	1801	5633	5426	5283	5076	4933	5355	5005	249	1560	500	3650	10	1	49725498	2690	12.61	3.23	12	0.10	429.00	1673.00	10550	20240514	-48.72	3835	20231005	41.07	10550	-48.72	20240514	4145	30.52	20240104	10550	-48.72	20240514	3835	41.07	20231005	3.55	N	041020	500	248 억	998112	N	N	390	N	N
98	20240813	160431	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5220	-120	5	-2.25	2892119960	550374	99.44	5420	5490	5140	6940	3740	5340	5254.90	2.08	-37191	5486	5412	5356	5282	5226	5405	5275	249	1600	500	3730	10	1	49725498	2596	12.17	3.12	12	1.11	429.00	1673.00	10550	20240514	-50.52	3835	20231005	36.11	10550	-50.52	20240514	4145	25.93	20240104	10550	-50.52	20240514	3835	36.11	20231005	3.49	N	041020	500	248 억	1035303	N	N	390	N	N
99	20240813	150434	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5190	-150	5	-2.81	2774306460	527777	95.36	5420	5490	5140	6940	3740	5340	5256.59	2.08	-40512	5486	5412	5356	5282	5226	5405	5275	249	1600	500	3730	10	1	49725498	2581	12.10	3.10	12	1.06	429.00	1673.00	10550	20240514	-50.81	3835	20231005	35.33	10550	-50.81	20240514	4145	25.21	20240104	10550	-50.81	20240514	3835	35.33	20231005	3.49	N	041020	500	248 억	1035303	N	N	14399	N	N
100	20240813	140435	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5200	-140	5	-2.62	2477435660	470679	85.04	5420	5490	5140	6940	3740	5340	5263.54	2.08	-62833	5486	5412	5356	5282	5226	5405	5275	249	1600	500	3730	10	1	49725498	2586	12.12	3.11	12	0.95	429.00	1673.00	10550	20240514	-50.71	3835	20231005	35.59	10550	-50.71	20240514	4145	25.45	20240104	10550	-50.71	20240514	3835	35.59	20231005	3.49	N	041020	500	248 억	1035303	N	N	14399	N	N
101	20240813	130435	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5200	-140	5	-2.62	2371474770	450271	81.36	5420	5490	5140	6940	3740	5340	5266.77	2.08	-66725	5486	5412	5356	5282	5226	5405	5275	249	1600	500	3730	10	1	49725498	2586	12.12	3.11	12	0.91	429.00	1673.00	10550	20240514	-50.71	3835	20231005	35.59	10550	-50.71	20240514	4145	25.45	20240104	10550	-50.71	20240514	3835	35.59	20231005	3.49	N	041020	500	248 억	1035303	N	N	14399	N	N
102	20240813	120433	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5220	-120	5	-2.25	2183570930	414240	74.85	5420	5490	5140	6940	3740	5340	5271.27	2.08	-77323	5486	5412	5356	5282	5226	5405	5275	249	1600	500	3730	10	1	49725498	2596	12.17	3.12	12	0.83	429.00	1673.00	10550	20240514	-50.52	3835	20231005	36.11	10550	-50.52	20240514	4145	25.93	20240104	10550	-50.52	20240514	3835	36.11	20231005	3.49	N	041020	500	248 억	1035303	N	N	14399	N	N
103	20240813	110431	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5190	-150	5	-2.81	1797418630	339896	61.41	5420	5490	5140	6940	3740	5340	5288.14	2.08	-71802	5486	5412	5356	5282	5226	5405	5275	249	1600	500	3730	10	1	49725498	2581	12.10	3.10	12	0.68	429.00	1673.00	10550	20240514	-50.81	3835	20231005	35.33	10550	-50.81	20240514	4145	25.21	20240104	10550	-50.81	20240514	3835	35.33	20231005	3.49	N	041020	500	248 억	1035303	N	N	14399	N	N
104	20240813	100430	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5170	-170	5	-3.18	1310042100	245787	44.41	5420	5490	5160	6940	3740	5340	5329.99	2.08	-67520	5486	5412	5356	5282	5226	5405	5275	249	1600	500	3730	10	1	49725498	2571	12.05	3.09	12	0.49	429.00	1673.00	10550	20240514	-51.00	3835	20231005	34.81	10550	-51.00	20240514	4145	24.73	20240104	10550	-51.00	20240514	3835	34.81	20231005	3.49	N	041020	500	248 억	1035303	N	N	14399	N	N
105	20240813	090435	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5440	100	2	1.87	267938190	49261	8.90	5420	5490	5400	6940	3740	5340	5439.15	2.08	-8237	5486	5412	5356	5282	5226	5405	5275	249	1600	500	3730	10	1	49725498	2705	12.68	3.25	12	0.10	429.00	1673.00	10550	20240514	-48.44	3835	20231005	41.85	10550	-48.44	20240514	4145	31.24	20240104	10550	-48.44	20240514	3835	41.85	20231005	3.49	N	041020	500	248 억	1035303	N	N	14399	N	N
106	20240812	160430	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5340	0	3	0.00	2905069090	542005	52.65	5340	5430	5300	6940	3740	5340	5359.94	2.27	-91709	5600	5470	5360	5230	5120	5535	5295	249	1600	500	3730	10	1	49725498	2655	12.45	3.19	12	1.09	429.00	1673.00	10550	20240514	-49.38	3835	20231005	39.24	10550	-49.38	20240514	4145	28.83	20240104	10550	-49.38	20240514	3835	39.24	20231005	3.56	N	041020	500	248 억	1126986	N	N	14399	N	N
107	20240812	150432	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5350	10	2	0.19	2579199870	481050	46.73	5340	5430	5300	6940	3740	5340	5361.61	2.27	-74879	5600	5470	5360	5230	5120	5535	5295	249	1600	500	3730	10	1	49725498	2660	12.47	3.20	12	0.97	429.00	1673.00	10550	20240514	-49.29	3835	20231005	39.50	10550	-49.29	20240514	4145	29.07	20240104	10550	-49.29	20240514	3835	39.50	20231005	3.56	N	041020	500	248 억	1126986	N	N	12162	N	N
108	20240812	140430	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5360	20	2	0.37	2160249120	402652	39.12	5340	5430	5300	6940	3740	5340	5365.06	2.27	-71264	5600	5470	5360	5230	5120	5535	5295	249	1600	500	3730	10	1	49725498	2665	12.49	3.20	12	0.81	429.00	1673.00	10550	20240514	-49.19	3835	20231005	39.77	10550	-49.19	20240514	4145	29.31	20240104	10550	-49.19	20240514	3835	39.77	20231005	3.56	N	041020	500	248 억	1126986	N	N	12162	N	N
109	20240812	130428	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5360	20	2	0.37	1803747530	336090	32.65	5340	5430	5300	6940	3740	5340	5366.87	2.27	-51970	5600	5470	5360	5230	5120	5535	5295	249	1600	500	3730	10	1	49725498	2665	12.49	3.20	12	0.68	429.00	1673.00	10550	20240514	-49.19	3835	20231005	39.77	10550	-49.19	20240514	4145	29.31	20240104	10550	-49.19	20240514	3835	39.77	20231005	3.56	N	041020	500	248 억	1126986	N	N	12162	N	N
110	20240812	120428	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5370	30	2	0.56	1599097460	297900	28.94	5340	5430	5300	6940	3740	5340	5367.91	2.27	-50357	5600	5470	5360	5230	5120	5535	5295	249	1600	500	3730	10	1	49725498	2670	12.52	3.21	12	0.60	429.00	1673.00	10550	20240514	-49.10	3835	20231005	40.03	10550	-49.10	20240514	4145	29.55	20240104	10550	-49.10	20240514	3835	40.03	20231005	3.56	N	041020	500	248 억	1126986	N	N	12162	N	N
111	20240812	110428	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5340	0	3	0.00	1442181650	268595	26.09	5340	5430	5300	6940	3740	5340	5369.37	2.27	-50465	5600	5470	5360	5230	5120	5535	5295	249	1600	500	3730	10	1	49725498	2655	12.45	3.19	12	0.54	429.00	1673.00	10550	20240514	-49.38	3835	20231005	39.24	10550	-49.38	20240514	4145	28.83	20240104	10550	-49.38	20240514	3835	39.24	20231005	3.56	N	041020	500	248 억	1126986	N	N	12162	N	N
112	20240812	100425	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5350	10	2	0.19	1075570490	200081	19.44	5340	5430	5300	6940	3740	5340	5375.70	2.27	-36715	5600	5470	5360	5230	5120	5535	5295	249	1600	500	3730	10	1	49725498	2660	12.47	3.20	12	0.40	429.00	1673.00	10550	20240514	-49.29	3835	20231005	39.50	10550	-49.29	20240514	4145	29.07	20240104	10550	-49.29	20240514	3835	39.50	20231005	3.56	N	041020	500	248 억	1126986	N	N	12162	N	N
113	20240812	090425	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5350	10	2	0.19	152280050	28538	2.77	5340	5360	5300	6940	3740	5340	5336.03	2.27	-13090	5600	5470	5360	5230	5120	5535	5295	249	1600	500	3730	10	1	49725498	2660	12.47	3.20	12	0.06	429.00	1673.00	10550	20240514	-49.29	3835	20231005	39.50	10550	-49.29	20240514	4145	29.07	20240104	10550	-49.29	20240514	3835	39.50	20231005	3.56	N	041020	500	248 억	1126986	N	N	12162	N	N
114	20240809	160423	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5340	280	2	5.53	5439606310	1014702	127.89	5290	5490	5250	6570	3550	5060	5360.84	1.95	159151	5260	5160	5040	4940	4820	5210	4990	249	1510	500	3540	10	1	49725498	2655	12.45	3.19	12	2.04	429.00	1673.00	10550	20240514	-49.38	3835	20231005	39.24	10550	-49.38	20240514	4145	28.83	20240104	10550	-49.38	20240514	3835	39.24	20231005	3.48	N	041020	500	248 억	967745	N	N	12162	N	N
115	20240809	150433	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5320	260	2	5.14	5243553420	977940	123.26	5290	5490	5250	6570	3550	5060	5361.84	1.95	147849	5260	5160	5040	4940	4820	5210	4990	249	1510	500	3540	10	1	49725498	2645	12.40	3.18	12	1.97	429.00	1673.00	10550	20240514	-49.57	3835	20231005	38.72	10550	-49.57	20240514	4145	28.35	20240104	10550	-49.57	20240514	3835	38.72	20231005	3.48	N	041020	500	248 억	967745	N	N	267	N	N
116	20240809	140433	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5280	220	2	4.35	4721446360	879913	110.91	5290	5490	5250	6570	3550	5060	5365.81	1.95	123851	5260	5160	5040	4940	4820	5210	4990	249	1510	500	3540	10	1	49725498	2626	12.31	3.16	12	1.77	429.00	1673.00	10550	20240514	-49.95	3835	20231005	37.68	10550	-49.95	20240514	4145	27.38	20240104	10550	-49.95	20240514	3835	37.68	20231005	3.48	N	041020	500	248 억	967745	N	N	267	N	N
117	20240809	130432	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5370	310	2	6.13	4019513470	747725	94.24	5290	5490	5250	6570	3550	5060	5375.66	1.95	150824	5260	5160	5040	4940	4820	5210	4990	249	1510	500	3540	10	1	49725498	2670	12.52	3.21	12	1.50	429.00	1673.00	10550	20240514	-49.10	3835	20231005	40.03	10550	-49.10	20240514	4145	29.55	20240104	10550	-49.10	20240514	3835	40.03	20231005	3.48	N	041020	500	248 억	967745	N	N	267	N	N
118	20240809	120431	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5340	280	2	5.53	3755110590	698258	88.01	5290	5490	5250	6570	3550	5060	5377.83	1.95	145033	5260	5160	5040	4940	4820	5210	4990	249	1510	500	3540	10	1	49725498	2655	12.45	3.19	12	1.40	429.00	1673.00	10550	20240514	-49.38	3835	20231005	39.24	10550	-49.38	20240514	4145	28.83	20240104	10550	-49.38	20240514	3835	39.24	20231005	3.48	N	041020	500	248 억	967745	N	N	267	N	N
119	20240809	110425	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5340	280	2	5.53	3390224810	630223	79.43	5290	5490	5250	6570	3550	5060	5379.41	1.95	142084	5260	5160	5040	4940	4820	5210	4990	249	1510	500	3540	10	1	49725498	2655	12.45	3.19	12	1.27	429.00	1673.00	10550	20240514	-49.38	3835	20231005	39.24	10550	-49.38	20240514	4145	28.83	20240104	10550	-49.38	20240514	3835	39.24	20231005	3.48	N	041020	500	248 억	967745	N	N	267	N	N
120	20240809	100433	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5340	280	2	5.53	2924476410	543069	68.45	5290	5490	5250	6570	3550	5060	5385.09	1.95	146731	5260	5160	5040	4940	4820	5210	4990	249	1510	500	3540	10	1	49725498	2655	12.45	3.19	12	1.09	429.00	1673.00	10550	20240514	-49.38	3835	20231005	39.24	10550	-49.38	20240514	4145	28.83	20240104	10550	-49.38	20240514	3835	39.24	20231005	3.48	N	041020	500	248 억	967745	N	N	267	N	N
121	20240809	090426	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5290	230	2	4.55	575817160	108784	13.71	5290	5350	5250	6570	3550	5060	5293.22	1.95	4253	5260	5160	5040	4940	4820	5210	4990	249	1510	500	3540	10	1	49725498	2630	12.33	3.16	12	0.22	429.00	1673.00	10550	20240514	-49.86	3835	20231005	37.94	10550	-49.86	20240514	4145	27.62	20240104	10550	-49.86	20240514	3835	37.94	20231005	3.48	N	041020	500	248 억	967745	N	N	267	N	N
122	20240808	160422	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5060	-100	5	-1.94	3881396740	774369	64.23	4995	5140	4920	6700	3620	5160	5011.98	1.87	33499	5453	5306	5233	5086	5013	5270	5050	249	1540	500	3610	10	1	49725498	2516	11.79	3.02	12	1.56	429.00	1673.00	10550	20240514	-52.04	3835	20231005	31.94	10550	-52.04	20240514	4145	22.07	20240104	10550	-52.04	20240514	3835	31.94	20231005	3.97	N	041020	500	248 억	930870	N	N	267	N	N
123	20240808	150425	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5040	-120	5	-2.33	3607630340	720243	59.74	4995	5140	4920	6700	3620	5160	5008.87	1.87	25120	5453	5306	5233	5086	5013	5270	5050	249	1540	500	3610	10	1	49725498	2506	11.75	3.01	12	1.45	429.00	1673.00	10550	20240514	-52.23	3835	20231005	31.42	10550	-52.23	20240514	4145	21.59	20240104	10550	-52.23	20240514	3835	31.42	20231005	3.97	N	041020	500	248 억	930870	N	N	94555	N	N
124	20240808	140426	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5040	-120	5	-2.33	3168681030	633106	52.51	4995	5140	4920	6700	3620	5160	5004.93	1.87	16742	5453	5306	5233	5086	5013	5270	5050	249	1540	500	3610	10	1	49725498	2506	11.75	3.01	12	1.27	429.00	1673.00	10550	20240514	-52.23	3835	20231005	31.42	10550	-52.23	20240514	4145	21.59	20240104	10550	-52.23	20240514	3835	31.42	20231005	3.97	N	041020	500	248 억	930870	N	N	94555	N	N
125	20240808	130427	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5050	-110	5	-2.13	2770754965	553988	45.95	4995	5140	4920	6700	3620	5160	5001.41	1.87	6299	5453	5306	5233	5086	5013	5270	5050	249	1540	500	3610	10	1	49725498	2511	11.77	3.02	12	1.11	429.00	1673.00	10550	20240514	-52.13	3835	20231005	31.68	10550	-52.13	20240514	4145	21.83	20240104	10550	-52.13	20240514	3835	31.68	20231005	3.97	N	041020	500	248 억	930870	N	N	94555	N	N
126	20240808	120431	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5060	-100	5	-1.94	2523902865	505217	41.90	4995	5140	4920	6700	3620	5160	4995.62	1.87	862	5453	5306	5233	5086	5013	5270	5050	249	1540	500	3610	10	1	49725498	2516	11.79	3.02	12	1.02	429.00	1673.00	10550	20240514	-52.04	3835	20231005	31.94	10550	-52.04	20240514	4145	22.07	20240104	10550	-52.04	20240514	3835	31.94	20231005	3.97	N	041020	500	248 억	930870	N	N	94555	N	N
127	20240808	110427	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5060	-100	5	-1.94	2125660165	426004	35.33	4995	5140	4920	6700	3620	5160	4989.69	1.87	-10315	5453	5306	5233	5086	5013	5270	5050	249	1540	500	3610	10	1	49725498	2516	11.79	3.02	12	0.86	429.00	1673.00	10550	20240514	-52.04	3835	20231005	31.94	10550	-52.04	20240514	4145	22.07	20240104	10550	-52.04	20240514	3835	31.94	20231005	3.97	N	041020	500	248 억	930870	N	N	94555	N	N
128	20240808	100424	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4995	-165	5	-3.20	1755177225	352010	29.20	4995	5140	4920	6700	3620	5160	4986.06	1.87	-12133	5453	5306	5233	5086	5013	5270	5050	249	1540	500	3610	5	1	49725498	2484	11.64	2.99	12	0.71	429.00	1673.00	10550	20240514	-52.65	3835	20231005	30.25	10550	-52.65	20240514	4145	20.51	20240104	10550	-52.65	20240514	3835	30.25	20231005	3.97	N	041020	500	248 억	930870	N	N	94555	N	N
129	20240808	090423	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5000	-160	5	-3.10	396570900	79212	6.57	4995	5140	4985	6700	3620	5160	5006.06	1.87	30942	5453	5306	5233	5086	5013	5270	5050	249	1540	500	3610	10	1	49725498	2486	11.66	2.99	12	0.16	429.00	1673.00	10550	20240514	-52.61	3835	20231005	30.38	10550	-52.61	20240514	4145	20.63	20240104	10550	-52.61	20240514	3835	30.38	20231005	3.97	N	041020	500	248 억	930870	N	N	94555	N	N
130	20240807	160416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5160	-140	5	-2.64	6240763910	1182146	47.10	5280	5380	5160	6890	3710	5300	5279.62	2.24	-184789	5873	5586	5193	4906	4513	5730	5050	249	1590	500	3710	10	1	49725498	2566	12.03	3.08	12	2.38	429.00	1673.00	10550	20240514	-51.09	3835	20231005	34.55	10550	-51.09	20240514	4145	24.49	20240104	10550	-51.09	20240514	3835	34.55	20231005	4.62	N	041020	500	248 억	1112290	N	N	94555	N	N
131	20240807	150422	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5200	-100	5	-1.89	5665329730	1070972	42.67	5280	5380	5190	6890	3710	5300	5289.85	2.24	-200591	5873	5586	5193	4906	4513	5730	5050	249	1590	500	3710	10	1	49725498	2586	12.12	3.11	12	2.15	429.00	1673.00	10550	20240514	-50.71	3835	20231005	35.59	10550	-50.71	20240514	4145	25.45	20240104	10550	-50.71	20240514	3835	35.59	20231005	4.62	N	041020	500	248 억	1112290	N	N	1296	N	N
132	20240807	140426	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5300	0	3	0.00	4497078390	848274	33.80	5280	5380	5220	6890	3710	5300	5301.45	2.24	-116926	5873	5586	5193	4906	4513	5730	5050	249	1590	500	3710	10	1	49725498	2635	12.35	3.17	12	1.71	429.00	1673.00	10550	20240514	-49.76	3835	20231005	38.20	10550	-49.76	20240514	4145	27.86	20240104	10550	-49.76	20240514	3835	38.20	20231005	4.62	N	041020	500	248 억	1112290	N	N	1296	N	N
133	20240807	130423	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5290	-10	5	-0.19	4027982620	759768	30.27	5280	5380	5220	6890	3710	5300	5301.60	2.24	-109945	5873	5586	5193	4906	4513	5730	5050	249	1590	500	3710	10	1	49725498	2630	12.33	3.16	12	1.53	429.00	1673.00	10550	20240514	-49.86	3835	20231005	37.94	10550	-49.86	20240514	4145	27.62	20240104	10550	-49.86	20240514	3835	37.94	20231005	4.62	N	041020	500	248 억	1112290	N	N	1296	N	N
134	20240807	120425	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5360	60	2	1.13	3282353220	619863	24.70	5280	5370	5220	6890	3710	5300	5295.26	2.24	-78907	5873	5586	5193	4906	4513	5730	5050	249	1590	500	3710	10	1	49725498	2665	12.49	3.20	12	1.25	429.00	1673.00	10550	20240514	-49.19	3835	20231005	39.77	10550	-49.19	20240514	4145	29.31	20240104	10550	-49.19	20240514	3835	39.77	20231005	4.62	N	041020	500	248 억	1112290	N	N	1296	N	N
135	20240807	110424	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5320	20	2	0.38	2683471740	507799	20.23	5280	5360	5220	6890	3710	5300	5284.38	2.24	-90460	5873	5586	5193	4906	4513	5730	5050	249	1590	500	3710	10	1	49725498	2645	12.40	3.18	12	1.02	429.00	1673.00	10550	20240514	-49.57	3835	20231005	38.72	10550	-49.57	20240514	4145	28.35	20240104	10550	-49.57	20240514	3835	38.72	20231005	4.62	N	041020	500	248 억	1112290	N	N	1296	N	N
136	20240807	100420	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5270	-30	5	-0.57	1907596060	361077	14.39	5280	5360	5220	6890	3710	5300	5282.87	2.24	-93149	5873	5586	5193	4906	4513	5730	5050	249	1590	500	3710	10	1	49725498	2621	12.28	3.15	12	0.73	429.00	1673.00	10550	20240514	-50.05	3835	20231005	37.42	10550	-50.05	20240514	4145	27.14	20240104	10550	-50.05	20240514	3835	37.42	20231005	4.62	N	041020	500	248 억	1112290	N	N	1296	N	N
137	20240807	090420	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5240	-60	5	-1.13	550381290	104121	4.15	5280	5360	5220	6890	3710	5300	5285.38	2.24	-5156	5873	5586	5193	4906	4513	5730	5050	249	1590	500	3710	10	1	49725498	2606	12.21	3.13	12	0.21	429.00	1673.00	10550	20240514	-50.33	3835	20231005	36.64	10550	-50.33	20240514	4145	26.42	20240104	10550	-50.33	20240514	3835	36.64	20231005	4.62	N	041020	500	248 억	1112290	N	N	1296	N	N
138	20240806	160416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5300	510	2	10.65	12979604510	2478719	96.22	4800	5480	4800	6220	3355	4790	5236.56	1.38	414146	6543	5666	5083	4206	3623	5375	3915	249	1430	500	3350	10	1	49725498	2635	12.35	3.17	12	4.98	429.00	1673.00	10550	20240514	-49.76	3835	20231005	38.20	10550	-49.76	20240514	4145	27.86	20240104	10550	-49.76	20240514	3835	38.20	20231005	4.52	N	041020	500	248 억	687007	N	N	1296	N	N
139	20240806	150422	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5310	520	2	10.86	12182612930	2328285	90.38	4800	5480	4800	6220	3355	4790	5232.69	1.38	423261	6543	5666	5083	4206	3623	5375	3915	249	1430	500	3350	10	1	49725498	2640	12.38	3.17	12	4.68	429.00	1673.00	10550	20240514	-49.67	3835	20231005	38.46	10550	-49.67	20240514	4145	28.11	20240104	10550	-49.67	20240514	3835	38.46	20231005	4.52	N	041020	500	248 억	687007	N	N	5102	N	N
140	20240806	140420	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5300	510	2	10.65	11116991490	2127229	82.58	4800	5480	4800	6220	3355	4790	5226.31	1.38	399317	6543	5666	5083	4206	3623	5375	3915	249	1430	500	3350	10	1	49725498	2635	12.35	3.17	12	4.28	429.00	1673.00	10550	20240514	-49.76	3835	20231005	38.20	10550	-49.76	20240514	4145	27.86	20240104	10550	-49.76	20240514	3835	38.20	20231005	4.52	N	041020	500	248 억	687007	N	N	5102	N	N
141	20240806	130420	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5350	560	2	11.69	10521130630	2014976	78.22	4800	5480	4800	6220	3355	4790	5221.74	1.38	373640	6543	5666	5083	4206	3623	5375	3915	249	1430	500	3350	10	1	49725498	2660	12.47	3.20	12	4.05	429.00	1673.00	10550	20240514	-49.29	3835	20231005	39.50	10550	-49.29	20240514	4145	29.07	20240104	10550	-49.29	20240514	3835	39.50	20231005	4.52	N	041020	500	248 억	687007	N	N	5102	N	N
142	20240806	120422	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5280	490	2	10.23	10112027090	1937763	75.22	4800	5480	4800	6220	3355	4790	5218.69	1.38	359622	6543	5666	5083	4206	3623	5375	3915	249	1430	500	3350	10	1	49725498	2626	12.31	3.16	12	3.90	429.00	1673.00	10550	20240514	-49.95	3835	20231005	37.68	10550	-49.95	20240514	4145	27.38	20240104	10550	-49.95	20240514	3835	37.68	20231005	4.52	N	041020	500	248 억	687007	N	N	5102	N	N
143	20240806	110417	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5260	470	2	9.81	9574171150	1835632	71.26	4800	5480	4800	6220	3355	4790	5216.03	1.38	357958	6543	5666	5083	4206	3623	5375	3915	249	1430	500	3350	10	1	49725498	2616	12.26	3.14	12	3.69	429.00	1673.00	10550	20240514	-50.14	3835	20231005	37.16	10550	-50.14	20240514	4145	26.90	20240104	10550	-50.14	20240514	3835	37.16	20231005	4.52	N	041020	500	248 억	687007	N	N	5102	N	N
144	20240806	100417	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5380	590	2	12.32	7344436080	1414630	54.91	4800	5440	4800	6220	3355	4790	5192.14	1.38	298857	6543	5666	5083	4206	3623	5375	3915	249	1430	500	3350	10	1	49725498	2675	12.54	3.22	12	2.84	429.00	1673.00	10550	20240514	-49.00	3835	20231005	40.29	10550	-49.00	20240514	4145	29.79	20240104	10550	-49.00	20240514	3835	40.29	20231005	4.52	N	041020	500	248 억	687007	N	N	5102	N	N
145	20240806	090418	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5150	360	2	7.52	1513240825	302431	11.74	4800	5170	4800	6220	3355	4790	5004.50	1.38	18443	6543	5666	5083	4206	3623	5375	3915	249	1430	500	3350	10	1	49725498	2561	12.00	3.08	12	0.61	429.00	1673.00	10550	20240514	-51.18	3835	20231005	34.29	10550	-51.18	20240514	4145	24.25	20240104	10550	-51.18	20240514	3835	34.29	20231005	4.52	N	041020	500	248 억	687007	N	N	5102	N	N
146	20240805	160411	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4790	-1380	5	-22.37	12792375930	2463493	237.31	5950	5960	4500	8020	4320	6170	5195.51	0.70	335775	6603	6386	6253	6036	5903	6320	5970	249	1850	500	4310	5	1	49725498	2382	11.17	2.86	12	4.95	429.00	1673.00	10550	20240514	-54.60	3835	20231005	24.90	10550	-54.60	20240514	4145	15.56	20240104	10550	-54.60	20240514	3835	24.90	20231005	4.54	N	041020	500	248 억	348455	N	N	5102	N	N
147	20240805	150417	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4730	-1440	5	-23.34	10924348945	2070897	199.49	5950	5960	4500	8020	4320	6170	5275.18	0.70	284758	6603	6386	6253	6036	5903	6320	5970	249	1850	500	4310	5	1	49725498	2352	11.03	2.83	12	4.16	429.00	1673.00	10550	20240514	-55.17	3835	20231005	23.34	10550	-55.17	20240514	4145	14.11	20240104	10550	-55.17	20240514	3835	23.34	20231005	4.54	N	041020	500	248 억	348455	N	N	82	N	N
148	20240805	140419	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5160	-1010	5	-16.37	7893444540	1438136	138.54	5950	5960	5150	8020	4320	6170	5488.66	0.70	-3988	6603	6386	6253	6036	5903	6320	5970	249	1850	500	4310	10	1	49725498	2566	12.03	3.08	12	2.89	429.00	1673.00	10550	20240514	-51.09	3835	20231005	34.55	10550	-51.09	20240514	4145	24.49	20240104	10550	-51.09	20240514	3835	34.55	20231005	4.54	N	041020	500	248 억	348455	N	N	82	N	N
149	20240805	130417	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5250	-920	5	-14.91	6559007210	1182118	113.87	5950	5960	5230	8020	4320	6170	5548.52	0.70	-40140	6603	6386	6253	6036	5903	6320	5970	249	1850	500	4310	10	1	49725498	2611	12.24	3.14	12	2.38	429.00	1673.00	10550	20240514	-50.24	3835	20231005	36.90	10550	-50.24	20240514	4145	26.66	20240104	10550	-50.24	20240514	3835	36.90	20231005	4.54	N	041020	500	248 억	348455	N	N	82	N	N
150	20240805	120415	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5420	-750	5	-12.16	5787135340	1036930	99.89	5950	5960	5360	8020	4320	6170	5581.03	0.70	-50859	6603	6386	6253	6036	5903	6320	5970	249	1850	500	4310	10	1	49725498	2695	12.63	3.24	12	2.09	429.00	1673.00	10550	20240514	-48.63	3835	20231005	41.33	10550	-48.63	20240514	4145	30.76	20240104	10550	-48.63	20240514	3835	41.33	20231005	4.54	N	041020	500	248 억	348455	N	N	82	N	N
151	20240805	110419	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5530	-640	5	-10.37	4397918490	780885	75.22	5950	5960	5520	8020	4320	6170	5631.97	0.70	-73365	6603	6386	6253	6036	5903	6320	5970	249	1850	500	4310	10	1	49725498	2750	12.89	3.31	12	1.57	429.00	1673.00	10550	20240514	-47.58	3835	20231005	44.20	10550	-47.58	20240514	4145	33.41	20240104	10550	-47.58	20240514	3835	44.20	20231005	4.54	N	041020	500	248 억	348455	N	N	82	N	N
152	20240805	100414	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5610	-560	5	-9.08	3548640040	628263	60.52	5950	5960	5540	8020	4320	6170	5648.34	0.70	-67037	6603	6386	6253	6036	5903	6320	5970	249	1850	500	4310	10	1	49725498	2790	13.08	3.35	12	1.26	429.00	1673.00	10550	20240514	-46.82	3835	20231005	46.28	10550	-46.82	20240514	4145	35.34	20240104	10550	-46.82	20240514	3835	46.28	20231005	4.54	N	041020	500	248 억	348455	N	N	82	N	N
153	20240805	090412	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5810	-360	5	-5.83	412112900	70586	6.80	5950	5960	5760	8020	4320	6170	5838.45	0.70	15211	6603	6386	6253	6036	5903	6320	5970	249	1850	500	4310	10	1	49725498	2889	13.54	3.47	12	0.14	429.00	1673.00	10550	20240514	-44.93	3835	20231005	51.50	10550	-44.93	20240514	4145	40.17	20240104	10550	-44.93	20240514	3835	51.50	20231005	4.54	N	041020	500	248 억	348455	N	N	82	N	N
154	20240802	160408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6170	-490	5	-7.36	6434666080	1024182	59.67	6420	6470	6120	8650	4670	6660	6283.50	1.29	-303054	7006	6832	6606	6432	6206	6920	6520	249	1990	500	4660	10	1	49725498	3068	14.38	3.69	12	2.06	429.00	1673.00	10550	20240514	-41.52	3835	20231005	60.89	10550	-41.52	20240514	4145	48.85	20240104	10550	-41.52	20240514	3835	60.89	20231005	4.57	N	041020	500	248 억	638993	N	N	82	N	N
155	20240802	150407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6180	-480	5	-7.21	5935103250	943345	54.96	6420	6470	6120	8650	4670	6660	6291.42	1.29	-288282	7006	6832	6606	6432	6206	6920	6520	249	1990	500	4660	10	1	49725498	3073	14.41	3.69	12	1.90	429.00	1673.00	10550	20240514	-41.42	3835	20231005	61.15	10550	-41.42	20240514	4145	49.10	20240104	10550	-41.42	20240514	3835	61.15	20231005	4.57	N	041020	500	248 억	638993	N	N	811	N	N
156	20240802	140411	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6200	-460	5	-6.91	4938700000	781645	45.54	6420	6470	6170	8650	4670	6660	6318.19	1.29	-231642	7006	6832	6606	6432	6206	6920	6520	249	1990	500	4660	10	1	49725498	3083	14.45	3.71	12	1.57	429.00	1673.00	10550	20240514	-41.23	3835	20231005	61.67	10550	-41.23	20240514	4145	49.58	20240104	10550	-41.23	20240514	3835	61.67	20231005	4.57	N	041020	500	248 억	638993	N	N	811	N	N
157	20240802	130411	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6200	-460	5	-6.91	4702983290	743544	43.32	6420	6470	6170	8650	4670	6660	6324.93	1.29	-216318	7006	6832	6606	6432	6206	6920	6520	249	1990	500	4660	10	1	49725498	3083	14.45	3.71	12	1.50	429.00	1673.00	10550	20240514	-41.23	3835	20231005	61.67	10550	-41.23	20240514	4145	49.58	20240104	10550	-41.23	20240514	3835	61.67	20231005	4.57	N	041020	500	248 억	638993	N	N	811	N	N
158	20240802	120410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6240	-420	5	-6.31	4446174350	702085	40.91	6420	6470	6170	8650	4670	6660	6332.65	1.29	-211156	7006	6832	6606	6432	6206	6920	6520	249	1990	500	4660	10	1	49725498	3103	14.55	3.73	12	1.41	429.00	1673.00	10550	20240514	-40.85	3835	20231005	62.71	10550	-40.85	20240514	4145	50.54	20240104	10550	-40.85	20240514	3835	62.71	20231005	4.57	N	041020	500	248 억	638993	N	N	811	N	N
159	20240802	110410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6230	-430	5	-6.46	3825121240	602020	35.08	6420	6470	6220	8650	4670	6660	6353.63	1.29	-164915	7006	6832	6606	6432	6206	6920	6520	249	1990	500	4660	10	1	49725498	3098	14.52	3.72	12	1.21	429.00	1673.00	10550	20240514	-40.95	3835	20231005	62.45	10550	-40.95	20240514	4145	50.30	20240104	10550	-40.95	20240514	3835	62.45	20231005	4.57	N	041020	500	248 억	638993	N	N	811	N	N
160	20240802	100407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6270	-390	5	-5.86	2925481290	458428	26.71	6420	6470	6270	8650	4670	6660	6381.34	1.29	-95434	7006	6832	6606	6432	6206	6920	6520	249	1990	500	4660	10	1	49725498	3118	14.62	3.75	12	0.92	429.00	1673.00	10550	20240514	-40.57	3835	20231005	63.49	10550	-40.57	20240514	4145	51.27	20240104	10550	-40.57	20240514	3835	63.49	20231005	4.57	N	041020	500	248 억	638993	N	N	811	N	N
161	20240802	090413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6430	-230	5	-3.45	896640900	139724	8.14	6420	6470	6350	8650	4670	6660	6416.63	1.29	-2379	7006	6832	6606	6432	6206	6920	6520	249	1990	500	4660	10	1	49725498	3197	14.99	3.84	12	0.28	429.00	1673.00	10550	20240514	-39.05	3835	20231005	67.67	10550	-39.05	20240514	4145	55.13	20240104	10550	-39.05	20240514	3835	67.67	20231005	4.57	N	041020	500	248 억	638993	N	N	811	N	N
162	20240801	160407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6660	430	2	6.90	11186699170	1687103	269.45	6410	6780	6380	8090	4370	6230	6630.91	0.84	234070	6463	6346	6173	6056	5883	6405	6115	249	1860	500	4360	10	1	49725498	3312	15.52	3.98	12	3.39	429.00	1673.00	10550	20240514	-36.87	3835	20231005	73.66	10550	-36.87	20240514	4145	60.68	20240104	10550	-36.87	20240514	3835	73.66	20231005	4.59	N	041020	500	248 억	418112	N	N	811	N	N
163	20240801	150417	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6700	470	2	7.54	10555728220	1592868	254.40	6410	6780	6380	8090	4370	6230	6627.08	0.84	242944	6463	6346	6173	6056	5883	6405	6115	249	1860	500	4360	10	1	49725498	3332	15.62	4.00	12	3.20	429.00	1673.00	10550	20240514	-36.49	3835	20231005	74.71	10550	-36.49	20240514	4145	61.64	20240104	10550	-36.49	20240514	3835	74.71	20231005	4.59	N	041020	500	248 억	418112	N	N	0	N	N
164	20240801	140414	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6660	430	2	6.90	8992055160	1360394	217.27	6410	6770	6380	8090	4370	6230	6610.13	0.84	211653	6463	6346	6173	6056	5883	6405	6115	249	1860	500	4360	10	1	49725498	3312	15.52	3.98	12	2.74	429.00	1673.00	10550	20240514	-36.87	3835	20231005	73.66	10550	-36.87	20240514	4145	60.68	20240104	10550	-36.87	20240514	3835	73.66	20231005	4.59	N	041020	500	248 억	418112	N	N	0	N	N
165	20240801	130409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6630	400	2	6.42	6317026860	961006	153.48	6410	6700	6380	8090	4370	6230	6573.66	0.84	171424	6463	6346	6173	6056	5883	6405	6115	249	1860	500	4360	10	1	49725498	3297	15.45	3.96	12	1.93	429.00	1673.00	10550	20240514	-37.16	3835	20231005	72.88	10550	-37.16	20240514	4145	59.95	20240104	10550	-37.16	20240514	3835	72.88	20231005	4.59	N	041020	500	248 억	418112	N	N	0	N	N
166	20240801	120411	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6540	310	2	4.98	5398936190	822376	131.34	6410	6700	6380	8090	4370	6230	6565.40	0.84	156059	6463	6346	6173	6056	5883	6405	6115	249	1860	500	4360	10	1	49725498	3252	15.24	3.91	12	1.65	429.00	1673.00	10550	20240514	-38.01	3835	20231005	70.53	10550	-38.01	20240514	4145	57.78	20240104	10550	-38.01	20240514	3835	70.53	20231005	4.59	N	041020	500	248 억	418112	N	N	0	N	N
167	20240801	110413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6530	300	2	4.82	5051413150	769041	122.82	6410	6700	6380	8090	4370	6230	6568.84	0.84	152136	6463	6346	6173	6056	5883	6405	6115	249	1860	500	4360	10	1	49725498	3247	15.22	3.90	12	1.55	429.00	1673.00	10550	20240514	-38.10	3835	20231005	70.27	10550	-38.10	20240514	4145	57.54	20240104	10550	-38.10	20240514	3835	70.27	20231005	4.59	N	041020	500	248 억	418112	N	N	0	N	N
168	20240801	100410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6610	380	2	6.10	4260845060	648290	103.54	6410	6700	6380	8090	4370	6230	6572.89	0.84	147960	6463	6346	6173	6056	5883	6405	6115	249	1860	500	4360	10	1	49725498	3287	15.41	3.95	12	1.30	429.00	1673.00	10550	20240514	-37.35	3835	20231005	72.36	10550	-37.35	20240514	4145	59.47	20240104	10550	-37.35	20240514	3835	72.36	20231005	4.59	N	041020	500	248 억	418112	N	N	0	N	N
169	20240801	090403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6430	200	2	3.21	346909140	54118	8.64	6410	6470	6380	8090	4370	6230	6413.15	0.84	7319	6463	6346	6173	6056	5883	6405	6115	249	1860	500	4360	10	1	49725498	3197	14.99	3.84	12	0.11	429.00	1673.00	10550	20240514	-39.05	3835	20231005	67.67	10550	-39.05	20240514	4145	55.13	20240104	10550	-39.05	20240514	3835	67.67	20231005	4.59	N	041020	500	248 억	418112	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History