KissMeData/131090/price/prices-20240701.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160845	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	872	-14	5	-1.58	41041379	47159	142.10	895	897	831	1151	621	886	870.27	2.04	-2899	898	891	883	876	868	895	880	44	265	100	650	1	1	44000000	384	6.61	0.78	12	0.11	132.00	1123.00	1149	20230829	-24.11	815	20240708	6.99	1039	-16.07	20240111	815	6.99	20240708	1149	-24.11	20230829	815	6.99	20240708	0.05	N	131090	100	44 억	895899	N	N	N	N
3	20240731	150856	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	877	-9	5	-1.02	37302038	42875	129.19	895	897	831	1151	621	886	870.02	2.04	-2694	898	891	883	876	868	895	880	44	265	100	650	1	1	44000000	386	6.64	0.78	12	0.10	132.00	1123.00	1149	20230829	-23.67	815	20240708	7.61	1039	-15.59	20240111	815	7.61	20240708	1149	-23.67	20230829	815	7.61	20240708	0.05	N	131090	100	44 억	895899	N	N	N	N
4	20240731	140856	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	880	-6	5	-0.68	35229439	40520	122.09	895	897	831	1151	621	886	869.43	2.04	-1948	898	891	883	876	868	895	880	44	265	100	650	1	1	44000000	387	6.67	0.78	12	0.09	132.00	1123.00	1149	20230829	-23.41	815	20240708	7.98	1039	-15.30	20240111	815	7.98	20240708	1149	-23.41	20230829	815	7.98	20240708	0.05	N	131090	100	44 억	895899	N	N	N	N
5	20240731	130853	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	872	-14	5	-1.58	30512065	35157	105.93	895	897	831	1151	621	886	867.88	2.04	-513	898	891	883	876	868	895	880	44	265	100	650	1	1	44000000	384	6.61	0.78	12	0.08	132.00	1123.00	1149	20230829	-24.11	815	20240708	6.99	1039	-16.07	20240111	815	6.99	20240708	1149	-24.11	20230829	815	6.99	20240708	0.05	N	131090	100	44 억	895899	N	N	N	N
6	20240731	120852	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	873	-13	5	-1.47	16221073	18595	56.03	895	897	831	1151	621	886	872.34	2.04	-1654	898	891	883	876	868	895	880	44	265	100	650	1	1	44000000	384	6.61	0.78	12	0.04	132.00	1123.00	1149	20230829	-24.02	815	20240708	7.12	1039	-15.98	20240111	815	7.12	20240708	1149	-24.02	20230829	815	7.12	20240708	0.05	N	131090	100	44 억	895899	N	N	N	N
7	20240731	110854	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	877	-9	5	-1.02	3184368	3594	10.83	895	897	874	1151	621	886	886.02	2.04	-1222	898	891	883	876	868	895	880	44	265	100	650	1	1	44000000	386	6.64	0.78	12	0.01	132.00	1123.00	1149	20230829	-23.67	815	20240708	7.61	1039	-15.59	20240111	815	7.61	20240708	1149	-23.67	20230829	815	7.61	20240708	0.05	N	131090	100	44 억	895899	N	N	N	N
8	20240731	100852	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	885	-1	5	-0.11	1216316	1362	4.10	895	897	884	1151	621	886	893.04	2.04	-621	898	891	883	876	868	895	880	44	265	100	650	1	1	44000000	389	6.70	0.79	12	0.00	132.00	1123.00	1149	20230829	-22.98	815	20240708	8.59	1039	-14.82	20240111	815	8.59	20240708	1149	-22.98	20230829	815	8.59	20240708	0.05	N	131090	100	44 억	895899	N	N	N	N
9	20240731	090850	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	892	6	2	0.68	197762	221	0.67	895	895	892	1151	621	886	894.85	2.04	-107	898	891	883	876	868	895	880	44	265	100	650	1	1	44000000	392	6.76	0.79	12	0.00	132.00	1123.00	1149	20230829	-22.37	815	20240708	9.45	1039	-14.15	20240111	815	9.45	20240708	1149	-22.37	20230829	815	9.45	20240708	0.05	N	131090	100	44 억	895899	N	N	N	N
10	20240730	160829	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	886	3	2	0.34	29320656	33170	103.01	883	890	875	1147	619	883	883.95	2.04	-10181	905	893	888	876	871	891	874	44	264	100	650	1	1	44000000	390	6.71	0.79	12	0.08	132.00	1123.00	1149	20230829	-22.89	815	20240708	8.71	1039	-14.73	20240111	815	8.71	20240708	1149	-22.89	20230829	815	8.71	20240708	0.05	N	131090	100	44 억	897164	N	N	N	N
11	20240730	150846	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	886	3	2	0.34	28605650	32363	100.51	883	890	875	1147	619	883	883.90	2.04	-9978	905	893	888	876	871	891	874	44	264	100	650	1	1	44000000	390	6.71	0.79	12	0.07	132.00	1123.00	1149	20230829	-22.89	815	20240708	8.71	1039	-14.73	20240111	815	8.71	20240708	1149	-22.89	20230829	815	8.71	20240708	0.05	N	131090	100	44 억	897164	N	N	N	N
12	20240730	140836	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	887	4	2	0.45	23269338	26350	81.83	883	890	875	1147	619	883	883.09	2.04	-7008	905	893	888	876	871	891	874	44	264	100	650	1	1	44000000	390	6.72	0.79	12	0.06	132.00	1123.00	1149	20230829	-22.80	815	20240708	8.83	1039	-14.63	20240111	815	8.83	20240708	1149	-22.80	20230829	815	8.83	20240708	0.05	N	131090	100	44 억	897164	N	N	N	N
13	20240730	130841	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	887	4	2	0.45	18402824	20868	64.81	883	890	875	1147	619	883	881.87	2.04	-3028	905	893	888	876	871	891	874	44	264	100	650	1	1	44000000	390	6.72	0.79	12	0.05	132.00	1123.00	1149	20230829	-22.80	815	20240708	8.83	1039	-14.63	20240111	815	8.83	20240708	1149	-22.80	20230829	815	8.83	20240708	0.05	N	131090	100	44 억	897164	N	N	N	N
14	20240730	120833	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	883	0	3	0.00	12007512	13653	42.40	883	890	875	1147	619	883	879.48	2.04	-621	905	893	888	876	871	891	874	44	264	100	650	1	1	44000000	389	6.69	0.79	12	0.03	132.00	1123.00	1149	20230829	-23.15	815	20240708	8.34	1039	-15.01	20240111	815	8.34	20240708	1149	-23.15	20230829	815	8.34	20240708	0.05	N	131090	100	44 억	897164	N	N	N	N
15	20240730	110841	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	877	-6	5	-0.68	10435078	11871	36.87	883	890	875	1147	619	883	879.04	2.04	-651	905	893	888	876	871	891	874	44	264	100	650	1	1	44000000	386	6.64	0.78	12	0.03	132.00	1123.00	1149	20230829	-23.67	815	20240708	7.61	1039	-15.59	20240111	815	7.61	20240708	1149	-23.67	20230829	815	7.61	20240708	0.05	N	131090	100	44 억	897164	N	N	N	N
16	20240730	100845	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	877	-6	5	-0.68	7351540	8355	25.95	883	890	875	1147	619	883	879.90	2.04	-727	905	893	888	876	871	891	874	44	264	100	650	1	1	44000000	386	6.64	0.78	12	0.02	132.00	1123.00	1149	20230829	-23.67	815	20240708	7.61	1039	-15.59	20240111	815	7.61	20240708	1149	-23.67	20230829	815	7.61	20240708	0.05	N	131090	100	44 억	897164	N	N	N	N
17	20240730	090849	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	888	5	2	0.57	156948	177	0.55	883	890	883	1147	619	883	886.71	2.04	-6	905	893	888	876	871	891	874	44	264	100	650	1	1	44000000	391	6.73	0.79	12	0.00	132.00	1123.00	1149	20230829	-22.72	815	20240708	8.96	1039	-14.53	20240111	815	8.96	20240708	1149	-22.72	20230829	815	8.96	20240708	0.05	N	131090	100	44 억	897164	N	N	N	N
18	20240729	160829	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	883	-13	5	-1.45	28676901	32200	146.34	889	900	883	1164	628	896	890.59	2.04	-19507	904	900	892	888	880	902	890	44	268	100	660	1	1	44000000	389	6.69	0.79	12	0.07	132.00	1123.00	1149	20230829	-23.15	815	20240708	8.34	1039	-15.01	20240111	815	8.34	20240708	1149	-23.15	20230829	815	8.34	20240708	0.05	N	131090	100	44 억	898076	N	N	N	N
19	20240729	150842	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	889	-7	5	-0.78	25010671	28062	127.53	889	900	887	1164	628	896	891.26	2.04	-16493	904	900	892	888	880	902	890	44	268	100	660	1	1	44000000	391	6.73	0.79	12	0.06	132.00	1123.00	1149	20230829	-22.63	815	20240708	9.08	1039	-14.44	20240111	815	9.08	20240708	1149	-22.63	20230829	815	9.08	20240708	0.05	N	131090	100	44 억	898076	N	N	N	N
20	20240729	140847	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	892	-4	5	-0.45	21375255	23987	109.01	889	900	888	1164	628	896	891.12	2.04	-15748	904	900	892	888	880	902	890	44	268	100	660	1	1	44000000	392	6.76	0.79	12	0.05	132.00	1123.00	1149	20230829	-22.37	815	20240708	9.45	1039	-14.15	20240111	815	9.45	20240708	1149	-22.37	20230829	815	9.45	20240708	0.05	N	131090	100	44 억	898076	N	N	N	N
21	20240729	130848	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	892	-4	5	-0.45	17690414	19855	90.23	889	900	888	1164	628	896	890.98	2.04	-12082	904	900	892	888	880	902	890	44	268	100	660	1	1	44000000	392	6.76	0.79	12	0.05	132.00	1123.00	1149	20230829	-22.37	815	20240708	9.45	1039	-14.15	20240111	815	9.45	20240708	1149	-22.37	20230829	815	9.45	20240708	0.05	N	131090	100	44 억	898076	N	N	N	N
22	20240729	120844	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	889	-7	5	-0.78	6814125	7659	34.81	889	900	888	1164	628	896	889.69	2.04	-1092	904	900	892	888	880	902	890	44	268	100	660	1	1	44000000	391	6.73	0.79	12	0.02	132.00	1123.00	1149	20230829	-22.63	815	20240708	9.08	1039	-14.44	20240111	815	9.08	20240708	1149	-22.63	20230829	815	9.08	20240708	0.05	N	131090	100	44 억	898076	N	N	N	N
23	20240729	110836	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	889	-7	5	-0.78	3947576	4433	20.15	889	900	888	1164	628	896	890.50	2.04	-1074	904	900	892	888	880	902	890	44	268	100	660	1	1	44000000	391	6.73	0.79	12	0.01	132.00	1123.00	1149	20230829	-22.63	815	20240708	9.08	1039	-14.44	20240111	815	9.08	20240708	1149	-22.63	20230829	815	9.08	20240708	0.05	N	131090	100	44 억	898076	N	N	N	N
24	20240729	100834	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	891	-5	5	-0.56	2511813	2818	12.81	889	900	888	1164	628	896	891.35	2.04	-1074	904	900	892	888	880	902	890	44	268	100	660	1	1	44000000	392	6.75	0.79	12	0.01	132.00	1123.00	1149	20230829	-22.45	815	20240708	9.33	1039	-14.24	20240111	815	9.33	20240708	1149	-22.45	20230829	815	9.33	20240708	0.05	N	131090	100	44 억	898076	N	N	N	N
25	20240729	090834	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	892	-4	5	-0.45	31130	35	0.16	889	892	889	1164	628	896	889.43	2.04	-4	904	900	892	888	880	902	890	44	268	100	660	1	1	44000000	392	6.76	0.79	12	0.00	132.00	1123.00	1149	20230829	-22.37	815	20240708	9.45	1039	-14.15	20240111	815	9.45	20240708	1149	-22.37	20230829	815	9.45	20240708	0.05	N	131090	100	44 억	898076	N	N	N	N
26	20240726	160821	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	896	15	2	1.70	19559399	21977	29.69	887	896	884	1145	617	881	889.94	2.04	-1253	912	896	887	871	862	892	867	44	264	100	650	1	1	44000000	394	6.79	0.80	12	0.05	132.00	1123.00	1149	20230829	-22.02	815	20240708	9.94	1039	-13.76	20240111	815	9.94	20240708	1149	-22.02	20230829	815	9.94	20240708	0.05	N	131090	100	44 억	899329	N	N	N	N
27	20240726	150829	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	893	12	2	1.36	19212393	21589	29.17	887	896	884	1145	617	881	889.92	2.04	-1090	912	896	887	871	862	892	867	44	264	100	650	1	1	44000000	393	6.77	0.80	12	0.05	132.00	1123.00	1149	20230829	-22.28	815	20240708	9.57	1039	-14.05	20240111	815	9.57	20240708	1149	-22.28	20230829	815	9.57	20240708	0.05	N	131090	100	44 억	899329	N	N	N	N
28	20240726	140829	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	892	11	2	1.25	15483950	17417	23.53	887	896	884	1145	617	881	889.01	2.04	-971	912	896	887	871	862	892	867	44	264	100	650	1	1	44000000	392	6.76	0.79	12	0.04	132.00	1123.00	1149	20230829	-22.37	815	20240708	9.45	1039	-14.15	20240111	815	9.45	20240708	1149	-22.37	20230829	815	9.45	20240708	0.05	N	131090	100	44 억	899329	N	N	N	N
29	20240726	130831	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	891	10	2	1.14	14859358	16716	22.58	887	896	884	1145	617	881	888.93	2.04	-971	912	896	887	871	862	892	867	44	264	100	650	1	1	44000000	392	6.75	0.79	12	0.04	132.00	1123.00	1149	20230829	-22.45	815	20240708	9.33	1039	-14.24	20240111	815	9.33	20240708	1149	-22.45	20230829	815	9.33	20240708	0.05	N	131090	100	44 억	899329	N	N	N	N
30	20240726	120833	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	891	10	2	1.14	10586924	11930	16.12	887	893	884	1145	617	881	887.42	2.04	-823	912	896	887	871	862	892	867	44	264	100	650	1	1	44000000	392	6.75	0.79	12	0.03	132.00	1123.00	1149	20230829	-22.45	815	20240708	9.33	1039	-14.24	20240111	815	9.33	20240708	1149	-22.45	20230829	815	9.33	20240708	0.05	N	131090	100	44 억	899329	N	N	N	N
31	20240726	110834	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	884	3	2	0.34	8328840	9387	12.68	887	893	884	1145	617	881	887.27	2.04	-781	912	896	887	871	862	892	867	44	264	100	650	1	1	44000000	389	6.70	0.79	12	0.02	132.00	1123.00	1149	20230829	-23.06	815	20240708	8.47	1039	-14.92	20240111	815	8.47	20240708	1149	-23.06	20230829	815	8.47	20240708	0.05	N	131090	100	44 억	899329	N	N	N	N
32	20240726	100829	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	887	6	2	0.68	4146426	4678	6.32	887	888	884	1145	617	881	886.37	2.04	-922	912	896	887	871	862	892	867	44	264	100	650	1	1	44000000	390	6.72	0.79	12	0.01	132.00	1123.00	1149	20230829	-22.80	815	20240708	8.83	1039	-14.63	20240111	815	8.83	20240708	1149	-22.80	20230829	815	8.83	20240708	0.05	N	131090	100	44 억	899329	N	N	N	N
33	20240726	090824	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	888	7	2	0.79	931025	1049	1.42	887	888	886	1145	617	881	887.54	2.04	-612	912	896	887	871	862	892	867	44	264	100	650	1	1	44000000	391	6.73	0.79	12	0.00	132.00	1123.00	1149	20230829	-22.72	815	20240708	8.96	1039	-14.53	20240111	815	8.96	20240708	1149	-22.72	20230829	815	8.96	20240708	0.05	N	131090	100	44 억	899329	N	N	N	N
34	20240725	160825	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	881	-24	5	-2.65	65700977	74015	197.24	899	903	878	1176	634	905	887.67	2.04	960	916	910	901	895	886	913	898	44	271	100	660	1	1	44000000	388	6.67	0.78	12	0.17	132.00	1123.00	1149	20230829	-23.32	815	20240708	8.10	1039	-15.21	20240111	815	8.10	20240708	1149	-23.32	20230829	815	8.10	20240708	0.05	N	131090	100	44 억	899151	N	N	N	N
35	20240725	150835	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	881	-24	5	-2.65	64237435	72356	192.82	899	903	878	1176	634	905	887.80	2.04	1513	916	910	901	895	886	913	898	44	271	100	660	1	1	44000000	388	6.67	0.78	12	0.16	132.00	1123.00	1149	20230829	-23.32	815	20240708	8.10	1039	-15.21	20240111	815	8.10	20240708	1149	-23.32	20230829	815	8.10	20240708	0.05	N	131090	100	44 억	899151	N	N	N	N
36	20240725	140834	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	890	-15	5	-1.66	33737032	37823	100.79	899	903	886	1176	634	905	891.97	2.04	-296	916	910	901	895	886	913	898	44	271	100	660	1	1	44000000	392	6.74	0.79	12	0.09	132.00	1123.00	1149	20230829	-22.54	815	20240708	9.20	1039	-14.34	20240111	815	9.20	20240708	1149	-22.54	20230829	815	9.20	20240708	0.05	N	131090	100	44 억	899151	N	N	N	N
37	20240725	130827	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	896	-9	5	-0.99	22489856	25174	67.09	899	903	888	1176	634	905	893.38	2.04	-1468	916	910	901	895	886	913	898	44	271	100	660	1	1	44000000	394	6.79	0.80	12	0.06	132.00	1123.00	1149	20230829	-22.02	815	20240708	9.94	1039	-13.76	20240111	815	9.94	20240708	1149	-22.02	20230829	815	9.94	20240708	0.05	N	131090	100	44 억	899151	N	N	N	N
38	20240725	120833	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	891	-14	5	-1.55	13033608	14571	38.83	899	903	890	1176	634	905	894.49	2.04	-822	916	910	901	895	886	913	898	44	271	100	660	1	1	44000000	392	6.75	0.79	12	0.03	132.00	1123.00	1149	20230829	-22.45	815	20240708	9.33	1039	-14.24	20240111	815	9.33	20240708	1149	-22.45	20230829	815	9.33	20240708	0.05	N	131090	100	44 억	899151	N	N	N	N
39	20240725	110828	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	893	-12	5	-1.33	8115287	9055	24.13	899	903	892	1176	634	905	896.22	2.04	-319	916	910	901	895	886	913	898	44	271	100	660	1	1	44000000	393	6.77	0.80	12	0.02	132.00	1123.00	1149	20230829	-22.28	815	20240708	9.57	1039	-14.05	20240111	815	9.57	20240708	1149	-22.28	20230829	815	9.57	20240708	0.05	N	131090	100	44 억	899151	N	N	N	N
40	20240725	100825	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	900	-5	5	-0.55	3876851	4315	11.50	899	903	895	1176	634	905	898.46	2.04	-368	916	910	901	895	886	913	898	44	271	100	660	1	1	44000000	396	6.82	0.80	12	0.01	132.00	1123.00	1149	20230829	-21.67	815	20240708	10.43	1039	-13.38	20240111	815	10.43	20240708	1149	-21.67	20230829	815	10.43	20240708	0.05	N	131090	100	44 억	899151	N	N	N	N
41	20240725	090823	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	903	-2	5	-0.22	1513597	1684	4.49	899	903	898	1176	634	905	898.81	2.04	10	916	910	901	895	886	913	898	44	271	100	660	1	1	44000000	397	6.84	0.80	12	0.00	132.00	1123.00	1149	20230829	-21.41	815	20240708	10.80	1039	-13.09	20240111	815	10.80	20240708	1149	-21.41	20230829	815	10.80	20240708	0.05	N	131090	100	44 억	899151	N	N	N	N
42	20240724	160820	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	905	9	2	1.00	33691007	37525	87.94	892	907	892	1164	628	896	897.83	2.05	-998	916	905	898	887	880	902	884	44	268	100	660	1	1	44000000	398	6.86	0.81	12	0.09	132.00	1123.00	1149	20230829	-21.24	815	20240708	11.04	1039	-12.90	20240111	815	11.04	20240708	1149	-21.24	20230829	815	11.04	20240708	0.05	N	131090	100	44 억	900149	N	N	N	N
43	20240724	150833	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	907	11	2	1.23	33553966	37373	87.58	892	907	892	1164	628	896	897.81	2.05	-882	916	905	898	887	880	902	884	44	268	100	660	1	1	44000000	399	6.87	0.81	12	0.08	132.00	1123.00	1149	20230829	-21.06	815	20240708	11.29	1039	-12.70	20240111	815	11.29	20240708	1149	-21.06	20230829	815	11.29	20240708	0.05	N	131090	100	44 억	900149	N	N	N	N
44	20240724	140828	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	902	6	2	0.67	30586164	34090	79.89	892	906	892	1164	628	896	897.22	2.05	-763	916	905	898	887	880	902	884	44	268	100	660	1	1	44000000	397	6.83	0.80	12	0.08	132.00	1123.00	1149	20230829	-21.50	815	20240708	10.67	1039	-13.19	20240111	815	10.67	20240708	1149	-21.50	20230829	815	10.67	20240708	0.05	N	131090	100	44 억	900149	N	N	N	N
45	20240724	130832	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	897	1	2	0.11	26758839	29854	69.96	892	900	892	1164	628	896	896.32	2.05	-237	916	905	898	887	880	902	884	44	268	100	660	1	1	44000000	395	6.80	0.80	12	0.07	132.00	1123.00	1149	20230829	-21.93	815	20240708	10.06	1039	-13.67	20240111	815	10.06	20240708	1149	-21.93	20230829	815	10.06	20240708	0.05	N	131090	100	44 억	900149	N	N	N	N
46	20240724	120831	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	895	-1	5	-0.11	20271197	22616	53.00	892	900	892	1164	628	896	896.32	2.05	-237	916	905	898	887	880	902	884	44	268	100	660	1	1	44000000	394	6.78	0.80	12	0.05	132.00	1123.00	1149	20230829	-22.11	815	20240708	9.82	1039	-13.86	20240111	815	9.82	20240708	1149	-22.11	20230829	815	9.82	20240708	0.05	N	131090	100	44 억	900149	N	N	N	N
47	20240724	110828	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	896	0	3	0.00	5199540	5808	13.61	892	896	892	1164	628	896	895.24	2.05	-21	916	905	898	887	880	902	884	44	268	100	660	1	1	44000000	394	6.79	0.80	12	0.01	132.00	1123.00	1149	20230829	-22.02	815	20240708	9.94	1039	-13.76	20240111	815	9.94	20240708	1149	-22.02	20230829	815	9.94	20240708	0.05	N	131090	100	44 억	900149	N	N	N	N
48	20240724	100852	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	896	0	3	0.00	3442248	3844	9.01	892	896	892	1164	628	896	895.49	2.05	-21	916	905	898	887	880	902	884	44	268	100	660	1	1	44000000	394	6.79	0.80	12	0.01	132.00	1123.00	1149	20230829	-22.02	815	20240708	9.94	1039	-13.76	20240111	815	9.94	20240708	1149	-22.02	20230829	815	9.94	20240708	0.05	N	131090	100	44 억	900149	N	N	N	N
49	20240724	090820	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	896	0	3	0.00	327877	367	0.86	892	896	892	1164	628	896	893.40	2.05	-29	916	905	898	887	880	902	884	44	268	100	660	1	1	44000000	394	6.79	0.80	12	0.00	132.00	1123.00	1149	20230829	-22.02	815	20240708	9.94	1039	-13.76	20240111	815	9.94	20240708	1149	-22.02	20230829	815	9.94	20240708	0.05	N	131090	100	44 억	900149	N	N	N	N
50	20240723	160817	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	896	-10	5	-1.10	38355052	42671	84.52	906	909	891	1177	635	906	898.86	2.05	-879	923	914	907	898	891	919	903	44	271	100	670	1	1	44000000	394	6.79	0.80	12	0.10	132.00	1123.00	1149	20230829	-22.02	815	20240708	9.94	1039	-13.76	20240111	815	9.94	20240708	1149	-22.02	20230829	815	9.94	20240708	0.05	N	131090	100	44 억	901028	N	N	N	N
51	20240723	150834	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	901	-5	5	-0.55	36900592	41048	81.30	906	909	891	1177	635	906	898.96	2.05	-783	923	914	907	898	891	919	903	44	271	100	670	1	1	44000000	396	6.83	0.80	12	0.09	132.00	1123.00	1149	20230829	-21.58	815	20240708	10.55	1039	-13.28	20240111	815	10.55	20240708	1149	-21.58	20230829	815	10.55	20240708	0.05	N	131090	100	44 억	901028	N	N	N	N
52	20240723	140820	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	901	-5	5	-0.55	31361024	34897	69.12	906	909	891	1177	635	906	898.67	2.05	-424	923	914	907	898	891	919	903	44	271	100	670	1	1	44000000	396	6.83	0.80	12	0.08	132.00	1123.00	1149	20230829	-21.58	815	20240708	10.55	1039	-13.28	20240111	815	10.55	20240708	1149	-21.58	20230829	815	10.55	20240708	0.05	N	131090	100	44 억	901028	N	N	N	N
53	20240723	130815	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	901	-5	5	-0.55	28836566	32095	63.57	906	909	891	1177	635	906	898.48	2.05	-302	923	914	907	898	891	919	903	44	271	100	670	1	1	44000000	396	6.83	0.80	12	0.07	132.00	1123.00	1149	20230829	-21.58	815	20240708	10.55	1039	-13.28	20240111	815	10.55	20240708	1149	-21.58	20230829	815	10.55	20240708	0.05	N	131090	100	44 억	901028	N	N	N	N
54	20240723	120822	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	897	-9	5	-0.99	25517649	28405	56.26	906	909	891	1177	635	906	898.35	2.05	237	923	914	907	898	891	919	903	44	271	100	670	1	1	44000000	395	6.80	0.80	12	0.06	132.00	1123.00	1149	20230829	-21.93	815	20240708	10.06	1039	-13.67	20240111	815	10.06	20240708	1149	-21.93	20230829	815	10.06	20240708	0.05	N	131090	100	44 억	901028	N	N	N	N
55	20240723	110824	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	897	-9	5	-0.99	21279820	23693	46.93	906	909	891	1177	635	906	898.15	2.05	854	923	914	907	898	891	919	903	44	271	100	670	1	1	44000000	395	6.80	0.80	12	0.05	132.00	1123.00	1149	20230829	-21.93	815	20240708	10.06	1039	-13.67	20240111	815	10.06	20240708	1149	-21.93	20230829	815	10.06	20240708	0.05	N	131090	100	44 억	901028	N	N	N	N
56	20240723	100819	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	902	-4	5	-0.44	10949370	12149	24.06	906	909	892	1177	635	906	901.26	2.05	1500	923	914	907	898	891	919	903	44	271	100	670	1	1	44000000	397	6.83	0.80	12	0.03	132.00	1123.00	1149	20230829	-21.50	815	20240708	10.67	1039	-13.19	20240111	815	10.67	20240708	1149	-21.50	20230829	815	10.67	20240708	0.05	N	131090	100	44 억	901028	N	N	N	N
57	20240723	090826	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	906	0	3	0.00	1830180	2020	4.00	906	909	906	1177	635	906	906.03	2.05	20	923	914	907	898	891	919	903	44	271	100	670	1	1	44000000	399	6.86	0.81	12	0.00	132.00	1123.00	1149	20230829	-21.15	815	20240708	11.17	1039	-12.80	20240111	815	11.17	20240708	1149	-21.15	20230829	815	11.17	20240708	0.05	N	131090	100	44 억	901028	N	N	N	N
58	20240722	160813	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	906	1	2	0.11	45880987	50488	156.53	905	916	900	1176	634	905	908.75	2.06	-5216	917	910	898	891	879	914	895	44	271	100	660	1	1	44000000	399	6.86	0.81	12	0.11	132.00	1123.00	1149	20230829	-21.15	815	20240708	11.17	1039	-12.80	20240111	815	11.17	20240708	1149	-21.15	20230829	815	11.17	20240708	0.05	N	131090	100	44 억	905582	N	N	N	N
59	20240722	150819	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	904	-1	5	-0.11	45212213	49746	154.23	905	916	900	1176	634	905	908.86	2.06	-5191	917	910	898	891	879	914	895	44	271	100	660	1	1	44000000	398	6.85	0.80	12	0.11	132.00	1123.00	1149	20230829	-21.32	815	20240708	10.92	1039	-12.99	20240111	815	10.92	20240708	1149	-21.32	20230829	815	10.92	20240708	0.05	N	131090	100	44 억	905582	N	N	N	N
60	20240722	140824	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	913	8	2	0.88	40443531	44517	138.02	905	914	900	1176	634	905	908.50	2.06	-4248	917	910	898	891	879	914	895	44	271	100	660	1	1	44000000	402	6.92	0.81	12	0.10	132.00	1123.00	1149	20230829	-20.54	815	20240708	12.02	1039	-12.13	20240111	815	12.02	20240708	1149	-20.54	20230829	815	12.02	20240708	0.05	N	131090	100	44 억	905582	N	N	N	N
61	20240722	130821	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	913	8	2	0.88	33546990	36955	114.57	905	913	900	1176	634	905	907.78	2.06	-2987	917	910	898	891	879	914	895	44	271	100	660	1	1	44000000	402	6.92	0.81	12	0.08	132.00	1123.00	1149	20230829	-20.54	815	20240708	12.02	1039	-12.13	20240111	815	12.02	20240708	1149	-20.54	20230829	815	12.02	20240708	0.05	N	131090	100	44 억	905582	N	N	N	N
62	20240722	120819	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	902	-3	5	-0.33	18854299	20828	64.57	905	910	900	1176	634	905	905.24	2.06	-993	917	910	898	891	879	914	895	44	271	100	660	1	1	44000000	397	6.83	0.80	12	0.05	132.00	1123.00	1149	20230829	-21.50	815	20240708	10.67	1039	-13.19	20240111	815	10.67	20240708	1149	-21.50	20230829	815	10.67	20240708	0.05	N	131090	100	44 억	905582	N	N	N	N
63	20240722	110816	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	900	-5	5	-0.55	16654996	18388	57.01	905	910	900	1176	634	905	905.75	2.06	-993	917	910	898	891	879	914	895	44	271	100	660	1	1	44000000	396	6.82	0.80	12	0.04	132.00	1123.00	1149	20230829	-21.67	815	20240708	10.43	1039	-13.38	20240111	815	10.43	20240708	1149	-21.67	20230829	815	10.43	20240708	0.05	N	131090	100	44 억	905582	N	N	N	N
64	20240722	100820	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	906	1	2	0.11	9886965	10914	33.84	905	910	903	1176	634	905	905.90	2.06	-597	917	910	898	891	879	914	895	44	271	100	660	1	1	44000000	399	6.86	0.81	12	0.02	132.00	1123.00	1149	20230829	-21.15	815	20240708	11.17	1039	-12.80	20240111	815	11.17	20240708	1149	-21.15	20230829	815	11.17	20240708	0.05	N	131090	100	44 억	905582	N	N	N	N
65	20240722	090820	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	907	2	2	0.22	2634062	2910	9.02	905	907	905	1176	634	905	905.18	2.06	-362	917	910	898	891	879	914	895	44	271	100	660	1	1	44000000	399	6.87	0.81	12	0.01	132.00	1123.00	1149	20230829	-21.06	815	20240708	11.29	1039	-12.70	20240111	815	11.29	20240708	1149	-21.06	20230829	815	11.29	20240708	0.05	N	131090	100	44 억	905582	N	N	N	N
66	20240719	160758	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	905	12	2	1.34	28870958	32231	77.74	887	905	886	1160	626	893	895.75	2.07	-6166	917	905	897	885	877	911	891	44	267	100	660	1	1	44000000	398	6.86	0.81	12	0.07	132.00	1123.00	1149	20230829	-21.24	815	20240708	11.04	1039	-12.90	20240111	815	11.04	20240708	1149	-21.24	20230829	815	11.04	20240708	0.05	N	131090	100	44 억	911748	N	N	N	N
67	20240719	150806	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	902	9	2	1.01	28537266	31862	76.85	887	904	886	1160	626	893	895.65	2.07	-6178	917	905	897	885	877	911	891	44	267	100	660	1	1	44000000	397	6.83	0.80	12	0.07	132.00	1123.00	1149	20230829	-21.50	815	20240708	10.67	1039	-13.19	20240111	815	10.67	20240708	1149	-21.50	20230829	815	10.67	20240708	0.05	N	131090	100	44 억	911748	N	N	N	N
68	20240719	140810	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	903	10	2	1.12	26859740	30002	72.36	887	904	886	1160	626	893	895.26	2.07	-6058	917	905	897	885	877	911	891	44	267	100	660	1	1	44000000	397	6.84	0.80	12	0.07	132.00	1123.00	1149	20230829	-21.41	815	20240708	10.80	1039	-13.09	20240111	815	10.80	20240708	1149	-21.41	20230829	815	10.80	20240708	0.05	N	131090	100	44 억	911748	N	N	N	N
69	20240719	130800	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	900	7	2	0.78	20017704	22424	54.08	887	903	886	1160	626	893	892.69	2.07	-4541	917	905	897	885	877	911	891	44	267	100	660	1	1	44000000	396	6.82	0.80	12	0.05	132.00	1123.00	1149	20230829	-21.67	815	20240708	10.43	1039	-13.38	20240111	815	10.43	20240708	1149	-21.67	20230829	815	10.43	20240708	0.05	N	131090	100	44 억	911748	N	N	N	N
70	20240719	120800	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	894	1	2	0.11	13781462	15458	37.28	887	903	886	1160	626	893	891.54	2.07	-1492	917	905	897	885	877	911	891	44	267	100	660	1	1	44000000	393	6.77	0.80	12	0.04	132.00	1123.00	1149	20230829	-22.19	815	20240708	9.69	1039	-13.96	20240111	815	9.69	20240708	1149	-22.19	20230829	815	9.69	20240708	0.05	N	131090	100	44 억	911748	N	N	N	N
71	20240719	110808	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	894	1	2	0.11	5504009	6165	14.87	887	903	887	1160	626	893	892.78	2.07	-847	917	905	897	885	877	911	891	44	267	100	660	1	1	44000000	393	6.77	0.80	12	0.01	132.00	1123.00	1149	20230829	-22.19	815	20240708	9.69	1039	-13.96	20240111	815	9.69	20240708	1149	-22.19	20230829	815	9.69	20240708	0.05	N	131090	100	44 억	911748	N	N	N	N
72	20240719	100722	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	896	3	2	0.34	4095909	4590	11.07	887	903	887	1160	626	893	892.35	2.07	-259	917	905	897	885	877	911	891	44	267	100	660	1	1	44000000	394	6.79	0.80	12	0.01	132.00	1123.00	1149	20230829	-22.02	815	20240708	9.94	1039	-13.76	20240111	815	9.94	20240708	1149	-22.02	20230829	815	9.94	20240708	0.05	N	131090	100	44 억	911748	N	N	N	N
73	20240719	090814	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	901	8	2	0.90	152579	170	0.41	887	903	887	1160	626	893	897.52	2.07	-28	917	905	897	885	877	911	891	44	267	100	660	1	1	44000000	396	6.83	0.80	12	0.00	132.00	1123.00	1149	20230829	-21.58	815	20240708	10.55	1039	-13.28	20240111	815	10.55	20240708	1149	-21.58	20230829	815	10.55	20240708	0.05	N	131090	100	44 억	911748	N	N	N	N
74	20240718	160752	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	893	-6	5	-0.67	37337928	41391	45.52	892	909	889	1168	630	899	902.08	2.09	-7377	929	913	890	874	851	922	883	44	269	100	660	1	1	44000000	393	6.77	0.80	12	0.09	132.00	1123.00	1149	20230829	-22.28	815	20240708	9.57	1039	-14.05	20240111	815	9.57	20240708	1149	-22.28	20230829	815	9.57	20240708	0.05	N	131090	100	44 억	919125	N	N	N	N
75	20240718	150800	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	904	5	2	0.56	32079608	35532	39.07	892	909	889	1168	630	899	902.84	2.09	-7093	929	913	890	874	851	922	883	44	269	100	660	1	1	44000000	398	6.85	0.80	12	0.08	132.00	1123.00	1149	20230829	-21.32	815	20240708	10.92	1039	-12.99	20240111	815	10.92	20240708	1149	-21.32	20230829	815	10.92	20240708	0.05	N	131090	100	44 억	919125	N	N	N	N
76	20240718	140754	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	906	7	2	0.78	29538079	32721	35.98	892	908	889	1168	630	899	902.73	2.09	-6678	929	913	890	874	851	922	883	44	269	100	660	1	1	44000000	399	6.86	0.81	12	0.07	132.00	1123.00	1149	20230829	-21.15	815	20240708	11.17	1039	-12.80	20240111	815	11.17	20240708	1149	-21.15	20230829	815	11.17	20240708	0.05	N	131090	100	44 억	919125	N	N	N	N
77	20240718	130756	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	906	7	2	0.78	22785482	25270	27.79	892	906	889	1168	630	899	901.68	2.09	-6026	929	913	890	874	851	922	883	44	269	100	660	1	1	44000000	399	6.86	0.81	12	0.06	132.00	1123.00	1149	20230829	-21.15	815	20240708	11.17	1039	-12.80	20240111	815	11.17	20240708	1149	-21.15	20230829	815	11.17	20240708	0.05	N	131090	100	44 억	919125	N	N	N	N
78	20240718	120757	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	904	5	2	0.56	16207015	17999	19.79	892	904	889	1168	630	899	900.44	2.09	-4960	929	913	890	874	851	922	883	44	269	100	660	1	1	44000000	398	6.85	0.80	12	0.04	132.00	1123.00	1149	20230829	-21.32	815	20240708	10.92	1039	-12.99	20240111	815	10.92	20240708	1149	-21.32	20230829	815	10.92	20240708	0.05	N	131090	100	44 억	919125	N	N	N	N
79	20240718	110801	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	900	1	2	0.11	12254597	13624	14.98	892	904	889	1168	630	899	899.49	2.09	-3582	929	913	890	874	851	922	883	44	269	100	660	1	1	44000000	396	6.82	0.80	12	0.03	132.00	1123.00	1149	20230829	-21.67	815	20240708	10.43	1039	-13.38	20240111	815	10.43	20240708	1149	-21.67	20230829	815	10.43	20240708	0.05	N	131090	100	44 억	919125	N	N	N	N
80	20240718	100803	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	899	0	3	0.00	6882655	7662	8.43	892	904	889	1168	630	899	898.28	2.09	-2361	929	913	890	874	851	922	883	44	269	100	660	1	1	44000000	396	6.81	0.80	12	0.02	132.00	1123.00	1149	20230829	-21.76	815	20240708	10.31	1039	-13.47	20240111	815	10.31	20240708	1149	-21.76	20230829	815	10.31	20240708	0.05	N	131090	100	44 억	919125	N	N	N	N
81	20240718	090803	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	892	-7	5	-0.78	184212	206	0.23	892	897	892	1168	630	899	894.23	2.09	-96	929	913	890	874	851	922	883	44	269	100	660	1	1	44000000	392	6.76	0.79	12	0.00	132.00	1123.00	1149	20230829	-22.37	815	20240708	9.45	1039	-14.15	20240111	815	9.45	20240708	1149	-22.37	20230829	815	9.45	20240708	0.05	N	131090	100	44 억	919125	N	N	N	N
82	20240717	160835	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	899	31	2	3.57	80172009	90088	119.46	867	906	867	1128	608	868	889.93	2.10	-6677	891	879	868	856	845	879	856	44	260	100	640	1	1	44000000	396	6.81	0.80	12	0.20	132.00	1123.00	1149	20230829	-21.76	815	20240708	10.31	1039	-13.47	20240111	815	10.31	20240708	1149	-21.76	20230829	815	10.31	20240708	0.05	N	131090	100	44 억	925721	N	N	N	N
83	20240717	150839	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	900	32	2	3.69	79521413	89364	118.50	867	906	867	1128	608	868	889.86	2.10	-6627	891	879	868	856	845	879	856	44	260	100	640	1	1	44000000	396	6.82	0.80	12	0.20	132.00	1123.00	1149	20230829	-21.67	815	20240708	10.43	1039	-13.38	20240111	815	10.43	20240708	1149	-21.67	20230829	815	10.43	20240708	0.05	N	131090	100	44 억	925721	N	N	N	N
84	20240717	140836	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	901	33	2	3.80	66866938	75322	99.88	867	902	867	1128	608	868	887.75	2.10	-4876	891	879	868	856	845	879	856	44	260	100	640	1	1	44000000	396	6.83	0.80	12	0.17	132.00	1123.00	1149	20230829	-21.58	815	20240708	10.55	1039	-13.28	20240111	815	10.55	20240708	1149	-21.58	20230829	815	10.55	20240708	0.05	N	131090	100	44 억	925721	N	N	N	N
85	20240717	130835	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	888	20	2	2.30	37546918	42701	56.62	867	898	867	1128	608	868	879.30	2.10	-2915	891	879	868	856	845	879	856	44	260	100	640	1	1	44000000	391	6.73	0.79	12	0.10	132.00	1123.00	1149	20230829	-22.72	815	20240708	8.96	1039	-14.53	20240111	815	8.96	20240708	1149	-22.72	20230829	815	8.96	20240708	0.05	N	131090	100	44 억	925721	N	N	N	N
86	20240717	120837	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	878	10	2	1.15	25076240	28674	38.02	867	881	867	1128	608	868	874.53	2.10	427	891	879	868	856	845	879	856	44	260	100	640	1	1	44000000	386	6.65	0.78	12	0.07	132.00	1123.00	1149	20230829	-23.59	815	20240708	7.73	1039	-15.50	20240111	815	7.73	20240708	1149	-23.59	20230829	815	7.73	20240708	0.05	N	131090	100	44 억	925721	N	N	N	N
87	20240717	110837	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	876	8	2	0.92	21043370	24073	31.92	867	881	867	1128	608	868	874.15	2.10	954	891	879	868	856	845	879	856	44	260	100	640	1	1	44000000	385	6.64	0.78	12	0.05	132.00	1123.00	1149	20230829	-23.76	815	20240708	7.48	1039	-15.69	20240111	815	7.48	20240708	1149	-23.76	20230829	815	7.48	20240708	0.05	N	131090	100	44 억	925721	N	N	N	N
88	20240717	100836	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	873	5	2	0.58	15474787	17707	23.48	867	881	867	1128	608	868	873.94	2.10	1183	891	879	868	856	845	879	856	44	260	100	640	1	1	44000000	384	6.61	0.78	12	0.04	132.00	1123.00	1149	20230829	-24.02	815	20240708	7.12	1039	-15.98	20240111	815	7.12	20240708	1149	-24.02	20230829	815	7.12	20240708	0.05	N	131090	100	44 억	925721	N	N	N	N
89	20240717	090657	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	874	6	2	0.69	4321490	4937	6.55	867	881	867	1128	608	868	875.33	2.10	949	891	879	868	856	845	879	856	44	260	100	640	1	1	44000000	385	6.62	0.78	12	0.01	132.00	1123.00	1149	20230829	-23.93	815	20240708	7.24	1039	-15.88	20240111	815	7.24	20240708	1149	-23.93	20230829	815	7.24	20240708	0.05	N	131090	100	44 억	925721	N	N	N	N
90	20240716	160837	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	868	-7	5	-0.80	63363194	73109	49.61	868	880	857	1137	613	875	866.69	2.10	4809	903	889	865	851	827	896	858	44	262	100	640	1	1	44000000	382	6.58	0.77	12	0.17	132.00	1123.00	1149	20230829	-24.46	815	20240708	6.50	1039	-16.46	20240111	815	6.50	20240708	1149	-24.46	20230829	815	6.50	20240708	0.05	N	131090	100	44 억	926060	N	N	N	N
91	20240716	150846	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	869	-6	5	-0.69	56247057	64923	44.05	868	879	857	1137	613	875	866.37	2.10	3788	903	889	865	851	827	896	858	44	262	100	640	1	1	44000000	382	6.58	0.77	12	0.15	132.00	1123.00	1149	20230829	-24.37	815	20240708	6.63	1039	-16.36	20240111	815	6.63	20240708	1149	-24.37	20230829	815	6.63	20240708	0.05	N	131090	100	44 억	926060	N	N	N	N
92	20240716	140843	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	861	-14	5	-1.60	32362433	37498	25.44	868	875	857	1137	613	875	863.04	2.10	1217	903	889	865	851	827	896	858	44	262	100	640	1	1	44000000	379	6.52	0.77	12	0.09	132.00	1123.00	1149	20230829	-25.07	815	20240708	5.64	1039	-17.13	20240111	815	5.64	20240708	1149	-25.07	20230829	815	5.64	20240708	0.05	N	131090	100	44 억	926060	N	N	N	N
93	20240716	130843	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	859	-16	5	-1.83	27601524	31969	21.69	868	875	857	1137	613	875	863.38	2.10	1419	903	889	865	851	827	896	858	44	262	100	640	1	1	44000000	378	6.51	0.76	12	0.07	132.00	1123.00	1149	20230829	-25.24	815	20240708	5.40	1039	-17.32	20240111	815	5.40	20240708	1149	-25.24	20230829	815	5.40	20240708	0.05	N	131090	100	44 억	926060	N	N	N	N
94	20240716	120842	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	862	-13	5	-1.49	22666589	26222	17.79	868	875	860	1137	613	875	864.41	2.10	1534	903	889	865	851	827	896	858	44	262	100	640	1	1	44000000	379	6.53	0.77	12	0.06	132.00	1123.00	1149	20230829	-24.98	815	20240708	5.77	1039	-17.04	20240111	815	5.77	20240708	1149	-24.98	20230829	815	5.77	20240708	0.05	N	131090	100	44 억	926060	N	N	N	N
95	20240716	110841	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	875	0	3	0.00	20858270	24127	16.37	868	875	860	1137	613	875	864.52	2.10	1519	903	889	865	851	827	896	858	44	262	100	640	1	1	44000000	385	6.63	0.78	12	0.05	132.00	1123.00	1149	20230829	-23.85	815	20240708	7.36	1039	-15.78	20240111	815	7.36	20240708	1149	-23.85	20230829	815	7.36	20240708	0.05	N	131090	100	44 억	926060	N	N	N	N
96	20240716	100843	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	860	-15	5	-1.71	19257319	22273	15.11	868	875	860	1137	613	875	864.60	2.10	1397	903	889	865	851	827	896	858	44	262	100	640	1	1	44000000	378	6.52	0.77	12	0.05	132.00	1123.00	1149	20230829	-25.15	815	20240708	5.52	1039	-17.23	20240111	815	5.52	20240708	1149	-25.15	20230829	815	5.52	20240708	0.05	N	131090	100	44 억	926060	N	N	N	N
97	20240716	090841	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	868	-7	5	-0.80	2302402	2653	1.80	868	874	867	1137	613	875	867.85	2.10	161	903	889	865	851	827	896	858	44	262	100	640	1	1	44000000	382	6.58	0.77	12	0.01	132.00	1123.00	1149	20230829	-24.46	815	20240708	6.50	1039	-16.46	20240111	815	6.50	20240708	1149	-24.46	20230829	815	6.50	20240708	0.05	N	131090	100	44 억	926060	N	N	N	N
98	20240715	160828	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	875	44	2	5.29	126938871	147270	257.67	841	879	841	1080	582	831	860.79	2.11	4589	847	838	830	821	813	843	826	44	249	100	610	1	1	44000000	385	6.63	0.78	12	0.33	132.00	1123.00	1149	20230829	-23.85	815	20240708	7.36	1039	-15.78	20240111	815	7.36	20240708	1149	-23.85	20230829	815	7.36	20240708	0.05	N	131090	100	44 억	929552	N	N	N	N
99	20240715	150834	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	865	34	2	4.09	113124413	131482	230.04	841	879	841	1080	582	831	860.38	2.11	5035	847	838	830	821	813	843	826	44	249	100	610	1	1	44000000	381	6.55	0.77	12	0.30	132.00	1123.00	1149	20230829	-24.72	815	20240708	6.13	1039	-16.75	20240111	815	6.13	20240708	1149	-24.72	20230829	815	6.13	20240708	0.05	N	131090	100	44 억	929552	N	N	N	N
100	20240715	140832	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	863	32	2	3.85	94434108	109925	192.33	841	879	841	1080	582	831	859.08	2.11	8030	847	838	830	821	813	843	826	44	249	100	610	1	1	44000000	380	6.54	0.77	12	0.25	132.00	1123.00	1149	20230829	-24.89	815	20240708	5.89	1039	-16.94	20240111	815	5.89	20240708	1149	-24.89	20230829	815	5.89	20240708	0.05	N	131090	100	44 억	929552	N	N	N	N
101	20240715	130833	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	870	39	2	4.69	80695687	93901	164.29	841	879	841	1080	582	831	859.37	2.11	4503	847	838	830	821	813	843	826	44	249	100	610	1	1	44000000	383	6.59	0.77	12	0.21	132.00	1123.00	1149	20230829	-24.28	815	20240708	6.75	1039	-16.27	20240111	815	6.75	20240708	1149	-24.28	20230829	815	6.75	20240708	0.05	N	131090	100	44 억	929552	N	N	N	N
102	20240715	120832	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	877	46	2	5.54	62988810	73391	128.41	841	879	841	1080	582	831	858.26	2.11	3326	847	838	830	821	813	843	826	44	249	100	610	1	1	44000000	386	6.64	0.78	12	0.17	132.00	1123.00	1149	20230829	-23.67	815	20240708	7.61	1039	-15.59	20240111	815	7.61	20240708	1149	-23.67	20230829	815	7.61	20240708	0.05	N	131090	100	44 억	929552	N	N	N	N
103	20240715	110832	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	858	27	2	3.25	37970349	44544	77.94	841	860	841	1080	582	831	852.42	2.11	2623	847	838	830	821	813	843	826	44	249	100	610	1	1	44000000	378	6.50	0.76	12	0.10	132.00	1123.00	1149	20230829	-25.33	815	20240708	5.28	1039	-17.42	20240111	815	5.28	20240708	1149	-25.33	20230829	815	5.28	20240708	0.05	N	131090	100	44 억	929552	N	N	N	N
104	20240715	100832	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	851	20	2	2.41	25746541	30260	52.94	841	857	841	1080	582	831	850.84	2.11	613	847	838	830	821	813	843	826	44	249	100	610	1	1	44000000	374	6.45	0.76	12	0.07	132.00	1123.00	1149	20230829	-25.94	815	20240708	4.42	1039	-18.09	20240111	815	4.42	20240708	1149	-25.94	20230829	815	4.42	20240708	0.05	N	131090	100	44 억	929552	N	N	N	N
105	20240715	090833	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	853	22	2	2.65	4880037	5756	10.07	841	854	841	1080	582	831	847.82	2.11	-1077	847	838	830	821	813	843	826	44	249	100	610	1	1	44000000	375	6.46	0.76	12	0.01	132.00	1123.00	1149	20230829	-25.76	815	20240708	4.66	1039	-17.90	20240111	815	4.66	20240708	1149	-25.76	20230829	815	4.66	20240708	0.05	N	131090	100	44 억	929552	N	N	N	N
106	20240712	160825	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	831	0	3	0.00	46102462	55610	115.63	822	839	822	1080	582	831	829.03	2.12	-1731	851	841	832	822	813	836	817	44	249	100	610	1	1	44000000	366	6.30	0.74	12	0.13	132.00	1123.00	1149	20230829	-27.68	815	20240708	1.96	1039	-20.02	20240111	815	1.96	20240708	1149	-27.68	20230829	815	1.96	20240708	0.05	N	131090	100	44 억	931283	N	N	N	N
107	20240712	150832	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	832	1	2	0.12	45770010	55210	114.80	822	839	822	1080	582	831	829.02	2.12	-1722	851	841	832	822	813	836	817	44	249	100	610	1	1	44000000	366	6.30	0.74	12	0.13	132.00	1123.00	1149	20230829	-27.59	815	20240708	2.09	1039	-19.92	20240111	815	2.09	20240708	1149	-27.59	20230829	815	2.09	20240708	0.05	N	131090	100	44 억	931283	N	N	N	N
108	20240712	140835	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	835	4	2	0.48	43994597	53079	110.37	822	839	822	1080	582	831	828.85	2.12	-1384	851	841	832	822	813	836	817	44	249	100	610	1	1	44000000	367	6.33	0.74	12	0.12	132.00	1123.00	1149	20230829	-27.33	815	20240708	2.45	1039	-19.63	20240111	815	2.45	20240708	1149	-27.33	20230829	815	2.45	20240708	0.05	N	131090	100	44 억	931283	N	N	N	N
109	20240712	130828	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	832	1	2	0.12	40730417	49162	102.23	822	839	822	1080	582	831	828.49	2.12	-1375	851	841	832	822	813	836	817	44	249	100	610	1	1	44000000	366	6.30	0.74	12	0.11	132.00	1123.00	1149	20230829	-27.59	815	20240708	2.09	1039	-19.92	20240111	815	2.09	20240708	1149	-27.59	20230829	815	2.09	20240708	0.05	N	131090	100	44 억	931283	N	N	N	N
110	20240712	120831	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	831	0	3	0.00	37229833	44951	93.47	822	839	822	1080	582	831	828.23	2.12	-744	851	841	832	822	813	836	817	44	249	100	610	1	1	44000000	366	6.30	0.74	12	0.10	132.00	1123.00	1149	20230829	-27.68	815	20240708	1.96	1039	-20.02	20240111	815	1.96	20240708	1149	-27.68	20230829	815	1.96	20240708	0.05	N	131090	100	44 억	931283	N	N	N	N
111	20240712	110827	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	830	-1	5	-0.12	25062599	30266	62.93	822	839	822	1080	582	831	828.08	2.12	-268	851	841	832	822	813	836	817	44	249	100	610	1	1	44000000	365	6.29	0.74	12	0.07	132.00	1123.00	1149	20230829	-27.76	815	20240708	1.84	1039	-20.12	20240111	815	1.84	20240708	1149	-27.76	20230829	815	1.84	20240708	0.05	N	131090	100	44 억	931283	N	N	N	N
112	20240712	100830	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	830	-1	5	-0.12	7621722	9193	19.12	822	839	822	1080	582	831	829.08	2.12	-78	851	841	832	822	813	836	817	44	249	100	610	1	1	44000000	365	6.29	0.74	12	0.02	132.00	1123.00	1149	20230829	-27.76	815	20240708	1.84	1039	-20.12	20240111	815	1.84	20240708	1149	-27.76	20230829	815	1.84	20240708	0.05	N	131090	100	44 억	931283	N	N	N	N
113	20240712	090826	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	832	1	2	0.12	2565536	3111	6.47	822	832	822	1080	582	831	824.65	2.12	938	851	841	832	822	813	836	817	44	249	100	610	1	1	44000000	366	6.30	0.74	12	0.01	132.00	1123.00	1149	20230829	-27.59	815	20240708	2.09	1039	-19.92	20240111	815	2.09	20240708	1149	-27.59	20230829	815	2.09	20240708	0.05	N	131090	100	44 억	931283	N	N	N	N
114	20240711	160823	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	831	5	2	0.61	39933728	48082	123.80	842	842	823	1073	579	826	830.53	2.12	448	846	836	828	818	810	835	817	44	247	100	610	1	1	44000000	366	6.30	0.74	12	0.11	132.00	1123.00	1149	20230829	-27.68	815	20240708	1.96	1039	-20.02	20240111	815	1.96	20240708	1149	-27.68	20230829	815	1.96	20240708	0.05	N	131090	100	44 억	930835	N	N	N	N
115	20240711	150829	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	833	7	2	0.85	30152361	36313	93.50	842	842	823	1073	579	826	830.35	2.12	617	846	836	828	818	810	835	817	44	247	100	610	1	1	44000000	367	6.31	0.74	12	0.08	132.00	1123.00	1149	20230829	-27.50	815	20240708	2.21	1039	-19.83	20240111	815	2.21	20240708	1149	-27.50	20230829	815	2.21	20240708	0.05	N	131090	100	44 억	930835	N	N	N	N
116	20240711	140828	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	834	8	2	0.97	27300922	32893	84.70	842	842	823	1073	579	826	829.99	2.12	649	846	836	828	818	810	835	817	44	247	100	610	1	1	44000000	367	6.32	0.74	12	0.07	132.00	1123.00	1149	20230829	-27.42	815	20240708	2.33	1039	-19.73	20240111	815	2.33	20240708	1149	-27.42	20230829	815	2.33	20240708	0.05	N	131090	100	44 억	930835	N	N	N	N
117	20240711	130827	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	830	4	2	0.48	26250287	31630	81.44	842	842	823	1073	579	826	829.92	2.12	607	846	836	828	818	810	835	817	44	247	100	610	1	1	44000000	365	6.29	0.74	12	0.07	132.00	1123.00	1149	20230829	-27.76	815	20240708	1.84	1039	-20.12	20240111	815	1.84	20240708	1149	-27.76	20230829	815	1.84	20240708	0.05	N	131090	100	44 억	930835	N	N	N	N
118	20240711	120826	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	831	5	2	0.61	17341026	20873	53.75	842	842	823	1073	579	826	830.79	2.12	401	846	836	828	818	810	835	817	44	247	100	610	1	1	44000000	366	6.30	0.74	12	0.05	132.00	1123.00	1149	20230829	-27.68	815	20240708	1.96	1039	-20.02	20240111	815	1.96	20240708	1149	-27.68	20230829	815	1.96	20240708	0.05	N	131090	100	44 억	930835	N	N	N	N
119	20240711	110824	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	833	7	2	0.85	14005601	16847	43.38	842	842	823	1073	579	826	831.34	2.12	335	846	836	828	818	810	835	817	44	247	100	610	1	1	44000000	367	6.31	0.74	12	0.04	132.00	1123.00	1149	20230829	-27.50	815	20240708	2.21	1039	-19.83	20240111	815	2.21	20240708	1149	-27.50	20230829	815	2.21	20240708	0.05	N	131090	100	44 억	930835	N	N	N	N
120	20240711	100825	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	833	7	2	0.85	8485885	10217	26.31	842	842	823	1073	579	826	830.57	2.12	84	846	836	828	818	810	835	817	44	247	100	610	1	1	44000000	367	6.31	0.74	12	0.02	132.00	1123.00	1149	20230829	-27.50	815	20240708	2.21	1039	-19.83	20240111	815	2.21	20240708	1149	-27.50	20230829	815	2.21	20240708	0.05	N	131090	100	44 억	930835	N	N	N	N
121	20240711	090823	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	826	0	3	0.00	549851	660	1.70	842	842	824	1073	579	826	833.14	2.12	-103	846	836	828	818	810	835	817	44	247	100	610	1	1	44000000	363	6.26	0.74	12	0.00	132.00	1123.00	1149	20230829	-28.11	815	20240708	1.35	1039	-20.50	20240111	815	1.35	20240708	1149	-28.11	20230829	815	1.35	20240708	0.05	N	131090	100	44 억	930835	N	N	N	N
122	20240710	160822	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	826	1	2	0.12	32149505	38837	161.49	826	838	820	1072	578	825	827.81	2.12	-1748	836	830	825	819	814	833	822	44	247	100	610	1	1	44000000	363	6.26	0.74	12	0.09	132.00	1123.00	1149	20230829	-28.11	815	20240708	1.35	1039	-20.50	20240111	815	1.35	20240708	1149	-28.11	20230829	815	1.35	20240708	0.05	N	131090	100	44 억	932583	N	N	N	N
123	20240710	150823	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	832	7	2	0.85	30963621	37404	155.53	826	838	820	1072	578	825	827.82	2.12	-2730	836	830	825	819	814	833	822	44	247	100	610	1	1	44000000	366	6.30	0.74	12	0.09	132.00	1123.00	1149	20230829	-27.59	815	20240708	2.09	1039	-19.92	20240111	815	2.09	20240708	1149	-27.59	20230829	815	2.09	20240708	0.05	N	131090	100	44 억	932583	N	N	N	N
124	20240710	140822	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	828	3	2	0.36	28085624	33934	141.10	826	838	820	1072	578	825	827.65	2.12	-2731	836	830	825	819	814	833	822	44	247	100	610	1	1	44000000	364	6.27	0.74	12	0.08	132.00	1123.00	1149	20230829	-27.94	815	20240708	1.60	1039	-20.31	20240111	815	1.60	20240708	1149	-27.94	20230829	815	1.60	20240708	0.05	N	131090	100	44 억	932583	N	N	N	N
125	20240710	130823	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	826	1	2	0.12	17938922	21617	89.89	826	838	823	1072	578	825	829.85	2.12	-3686	836	830	825	819	814	833	822	44	247	100	610	1	1	44000000	363	6.26	0.74	12	0.05	132.00	1123.00	1149	20230829	-28.11	815	20240708	1.35	1039	-20.50	20240111	815	1.35	20240708	1149	-28.11	20230829	815	1.35	20240708	0.05	N	131090	100	44 억	932583	N	N	N	N
126	20240710	120821	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	826	1	2	0.12	16913856	20376	84.73	826	838	823	1072	578	825	830.09	2.12	-3686	836	830	825	819	814	833	822	44	247	100	610	1	1	44000000	363	6.26	0.74	12	0.05	132.00	1123.00	1149	20230829	-28.11	815	20240708	1.35	1039	-20.50	20240111	815	1.35	20240708	1149	-28.11	20230829	815	1.35	20240708	0.05	N	131090	100	44 억	932583	N	N	N	N
127	20240710	110822	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	824	-1	5	-0.12	16029455	19304	80.27	826	838	823	1072	578	825	830.37	2.12	-3699	836	830	825	819	814	833	822	44	247	100	610	1	1	44000000	363	6.24	0.73	12	0.04	132.00	1123.00	1149	20230829	-28.29	815	20240708	1.10	1039	-20.69	20240111	815	1.10	20240708	1149	-28.29	20230829	815	1.10	20240708	0.05	N	131090	100	44 억	932583	N	N	N	N
128	20240710	100818	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	828	3	2	0.36	8662075	10395	43.22	826	838	826	1072	578	825	833.29	2.12	-3691	836	830	825	819	814	833	822	44	247	100	610	1	1	44000000	364	6.27	0.74	12	0.02	132.00	1123.00	1149	20230829	-27.94	815	20240708	1.60	1039	-20.31	20240111	815	1.60	20240708	1149	-27.94	20230829	815	1.60	20240708	0.05	N	131090	100	44 억	932583	N	N	N	N
129	20240710	090823	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	836	11	2	1.33	2431967	2914	12.12	826	838	826	1072	578	825	834.58	2.12	-2800	836	830	825	819	814	833	822	44	247	100	610	1	1	44000000	368	6.33	0.74	12	0.01	132.00	1123.00	1149	20230829	-27.24	815	20240708	2.58	1039	-19.54	20240111	815	2.58	20240708	1149	-27.24	20230829	815	2.58	20240708	0.05	N	131090	100	44 억	932583	N	N	N	N
130	20240709	160818	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	825	2	2	0.24	19833674	24033	96.67	820	831	820	1069	577	823	825.27	2.12	-1506	836	829	822	815	808	833	819	44	246	100	600	1	1	44000000	363	6.25	0.73	12	0.05	132.00	1123.00	1149	20230829	-28.20	815	20240708	1.23	1039	-20.60	20240111	815	1.23	20240708	1149	-28.20	20230829	815	1.23	20240708	0.05	N	131090	100	44 억	934089	N	N	N	N
131	20240709	150821	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	825	2	2	0.24	19695992	23866	96.00	820	831	820	1069	577	823	825.27	2.12	-1366	836	829	822	815	808	833	819	44	246	100	600	1	1	44000000	363	6.25	0.73	12	0.05	132.00	1123.00	1149	20230829	-28.20	815	20240708	1.23	1039	-20.60	20240111	815	1.23	20240708	1149	-28.20	20230829	815	1.23	20240708	0.05	N	131090	100	44 억	934089	N	N	N	N
132	20240709	140822	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	825	2	2	0.24	17846239	21624	86.98	820	831	820	1069	577	823	825.30	2.12	-1563	836	829	822	815	808	833	819	44	246	100	600	1	1	44000000	363	6.25	0.73	12	0.05	132.00	1123.00	1149	20230829	-28.20	815	20240708	1.23	1039	-20.60	20240111	815	1.23	20240708	1149	-28.20	20230829	815	1.23	20240708	0.05	N	131090	100	44 억	934089	N	N	N	N
133	20240709	130824	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	827	4	2	0.49	15608620	18917	76.09	820	831	820	1069	577	823	825.11	2.12	-826	836	829	822	815	808	833	819	44	246	100	600	1	1	44000000	364	6.27	0.74	12	0.04	132.00	1123.00	1149	20230829	-28.02	815	20240708	1.47	1039	-20.40	20240111	815	1.47	20240708	1149	-28.02	20230829	815	1.47	20240708	0.05	N	131090	100	44 억	934089	N	N	N	N
134	20240709	120825	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	828	5	2	0.61	9678262	11726	47.17	820	831	820	1069	577	823	825.37	2.12	-663	836	829	822	815	808	833	819	44	246	100	600	1	1	44000000	364	6.27	0.74	12	0.03	132.00	1123.00	1149	20230829	-27.94	815	20240708	1.60	1039	-20.31	20240111	815	1.60	20240708	1149	-27.94	20230829	815	1.60	20240708	0.05	N	131090	100	44 억	934089	N	N	N	N
135	20240709	110826	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	826	3	2	0.36	7376418	8941	35.96	820	831	820	1069	577	823	825.01	2.12	-689	836	829	822	815	808	833	819	44	246	100	600	1	1	44000000	363	6.26	0.74	12	0.02	132.00	1123.00	1149	20230829	-28.11	815	20240708	1.35	1039	-20.50	20240111	815	1.35	20240708	1149	-28.11	20230829	815	1.35	20240708	0.05	N	131090	100	44 억	934089	N	N	N	N
136	20240709	100822	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	825	2	2	0.24	4476954	5428	21.83	820	831	820	1069	577	823	824.79	2.12	-781	836	829	822	815	808	833	819	44	246	100	600	1	1	44000000	363	6.25	0.73	12	0.01	132.00	1123.00	1149	20230829	-28.20	815	20240708	1.23	1039	-20.60	20240111	815	1.23	20240708	1149	-28.20	20230829	815	1.23	20240708	0.05	N	131090	100	44 억	934089	N	N	N	N
137	20240709	090820	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	823	0	3	0.00	1057408	1285	5.17	820	823	820	1069	577	823	822.89	2.12	-6	836	829	822	815	808	833	819	44	246	100	600	1	1	44000000	362	6.23	0.73	12	0.00	132.00	1123.00	1149	20230829	-28.37	815	20240708	0.98	1039	-20.79	20240111	815	0.98	20240708	1149	-28.37	20230829	815	0.98	20240708	0.05	N	131090	100	44 억	934089	N	N	N	N
138	20240708	160815	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	823	1	2	0.12	20403522	24851	74.16	822	829	815	1068	576	822	821.03	2.12	1214	830	826	822	818	814	828	820	44	246	100	600	1	1	44000000	362	6.23	0.73	12	0.06	132.00	1123.00	1149	20230829	-28.37	815	20240708	0.98	1039	-20.79	20240111	815	0.98	20240708	1149	-28.37	20230829	815	0.98	20240708	0.05	N	131090	100	44 억	933837	N	N	N	N
139	20240708	150817	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	823	1	2	0.12	19317508	23530	70.22	822	829	815	1068	576	822	820.97	2.12	1386	830	826	822	818	814	828	820	44	246	100	600	1	1	44000000	362	6.23	0.73	12	0.05	132.00	1123.00	1149	20230829	-28.37	815	20240708	0.98	1039	-20.79	20240111	815	0.98	20240708	1149	-28.37	20230829	815	0.98	20240708	0.05	N	131090	100	44 억	933837	N	N	N	N
140	20240708	140819	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	823	1	2	0.12	18237100	22216	66.29	822	829	815	1068	576	822	820.90	2.12	816	830	826	822	818	814	828	820	44	246	100	600	1	1	44000000	362	6.23	0.73	12	0.05	132.00	1123.00	1149	20230829	-28.37	815	20240708	0.98	1039	-20.79	20240111	815	0.98	20240708	1149	-28.37	20230829	815	0.98	20240708	0.05	N	131090	100	44 억	933837	N	N	N	N
141	20240708	130815	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	822	0	3	0.00	16728358	20380	60.82	822	829	815	1068	576	822	820.82	2.12	698	830	826	822	818	814	828	820	44	246	100	600	1	1	44000000	362	6.23	0.73	12	0.05	132.00	1123.00	1149	20230829	-28.46	815	20240708	0.86	1039	-20.89	20240111	815	0.86	20240708	1149	-28.46	20230829	815	0.86	20240708	0.05	N	131090	100	44 억	933837	N	N	N	N
142	20240708	120817	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	822	0	3	0.00	15183183	18497	55.20	822	829	815	1068	576	822	820.85	2.12	669	830	826	822	818	814	828	820	44	246	100	600	1	1	44000000	362	6.23	0.73	12	0.04	132.00	1123.00	1149	20230829	-28.46	815	20240708	0.86	1039	-20.89	20240111	815	0.86	20240708	1149	-28.46	20230829	815	0.86	20240708	0.05	N	131090	100	44 억	933837	N	N	N	N
143	20240708	110815	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	822	0	3	0.00	9713515	11826	35.29	822	829	815	1068	576	822	821.37	2.12	212	830	826	822	818	814	828	820	44	246	100	600	1	1	44000000	362	6.23	0.73	12	0.03	132.00	1123.00	1149	20230829	-28.46	815	20240708	0.86	1039	-20.89	20240111	815	0.86	20240708	1149	-28.46	20230829	815	0.86	20240708	0.05	N	131090	100	44 억	933837	N	N	N	N
144	20240708	100815	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	824	2	2	0.24	6127334	7459	22.26	822	829	815	1068	576	822	821.47	2.12	212	830	826	822	818	814	828	820	44	246	100	600	1	1	44000000	363	6.24	0.73	12	0.02	132.00	1123.00	1149	20230829	-28.29	815	20240708	1.10	1039	-20.69	20240111	815	1.10	20240708	1149	-28.29	20230829	815	1.10	20240708	0.05	N	131090	100	44 억	933837	N	N	N	N
145	20240708	090815	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	820	-2	5	-0.24	754561	923	2.75	822	829	815	1068	576	822	817.50	2.12	11	830	826	822	818	814	828	820	44	246	100	600	1	1	44000000	361	6.21	0.73	12	0.00	132.00	1123.00	1149	20230829	-28.63	815	20240708	0.61	1039	-21.08	20240111	815	0.61	20240708	1149	-28.63	20230829	815	0.61	20240708	0.05	N	131090	100	44 억	933837	N	N	N	N
146	20240705	160811	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	822	-3	5	-0.36	27546351	33511	45.74	818	826	818	1072	578	825	822.01	2.13	-3644	836	830	824	818	812	827	815	44	247	100	610	1	1	44000000	362	6.23	0.73	12	0.08	132.00	1123.00	1149	20230829	-28.46	818	20240705	0.49	1039	-20.89	20240111	818	0.49	20240705	1149	-28.46	20230829	818	0.49	20240705	0.05	N	131090	100	44 억	935087	N	N	N	N
147	20240705	150815	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	821	-4	5	-0.48	26953222	32789	44.76	818	826	818	1072	578	825	822.02	2.13	-3351	836	830	824	818	812	827	815	44	247	100	610	1	1	44000000	361	6.22	0.73	12	0.07	132.00	1123.00	1149	20230829	-28.55	818	20240705	0.37	1039	-20.98	20240111	818	0.37	20240705	1149	-28.55	20230829	818	0.37	20240705	0.05	N	131090	100	44 억	935087	N	N	N	N
148	20240705	140815	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	823	-2	5	-0.24	26219283	31894	43.53	818	826	818	1072	578	825	822.08	2.13	-3383	836	830	824	818	812	827	815	44	247	100	610	1	1	44000000	362	6.23	0.73	12	0.07	132.00	1123.00	1149	20230829	-28.37	818	20240705	0.61	1039	-20.79	20240111	818	0.61	20240705	1149	-28.37	20230829	818	0.61	20240705	0.05	N	131090	100	44 억	935087	N	N	N	N
149	20240705	130813	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	822	-3	5	-0.36	24418455	29702	40.54	818	826	818	1072	578	825	822.11	2.13	-3535	836	830	824	818	812	827	815	44	247	100	610	1	1	44000000	362	6.23	0.73	12	0.07	132.00	1123.00	1149	20230829	-28.46	818	20240705	0.49	1039	-20.89	20240111	818	0.49	20240705	1149	-28.46	20230829	818	0.49	20240705	0.05	N	131090	100	44 억	935087	N	N	N	N
150	20240705	120814	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	820	-5	5	-0.61	20610497	25065	34.21	818	826	818	1072	578	825	822.28	2.13	-1063	836	830	824	818	812	827	815	44	247	100	610	1	1	44000000	361	6.21	0.73	12	0.06	132.00	1123.00	1149	20230829	-28.63	818	20240705	0.24	1039	-21.08	20240111	818	0.24	20240705	1149	-28.63	20230829	818	0.24	20240705	0.05	N	131090	100	44 억	935087	N	N	N	N
151	20240705	110811	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	822	-3	5	-0.36	14283250	17351	23.68	818	826	818	1072	578	825	823.19	2.13	-1266	836	830	824	818	812	827	815	44	247	100	610	1	1	44000000	362	6.23	0.73	12	0.04	132.00	1123.00	1149	20230829	-28.46	818	20240705	0.49	1039	-20.89	20240111	818	0.49	20240705	1149	-28.46	20230829	818	0.49	20240705	0.05	N	131090	100	44 억	935087	N	N	N	N
152	20240705	100811	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	823	-2	5	-0.24	2919678	3552	4.85	818	823	818	1072	578	825	821.98	2.13	-100	836	830	824	818	812	827	815	44	247	100	610	1	1	44000000	362	6.23	0.73	12	0.01	132.00	1123.00	1149	20230829	-28.37	818	20240705	0.61	1039	-20.79	20240111	818	0.61	20240705	1149	-28.37	20230829	818	0.61	20240705	0.05	N	131090	100	44 억	935087	N	N	N	N
153	20240705	090812	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	822	-3	5	-0.36	1771234	2155	2.94	818	822	818	1072	578	825	821.92	2.13	0	836	830	824	818	812	827	815	44	247	100	610	1	1	44000000	362	6.23	0.73	12	0.00	132.00	1123.00	1149	20230829	-28.46	818	20240705	0.49	1039	-20.89	20240111	818	0.49	20240705	1149	-28.46	20230829	818	0.49	20240705	0.05	N	131090	100	44 억	935087	N	N	N	N
154	20240704	160808	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	825	-4	5	-0.48	59279724	72024	91.04	829	830	818	1077	581	829	823.06	2.12	403	853	840	834	821	815	838	819	44	248	100	610	1	1	44000000	363	6.25	0.73	12	0.16	132.00	1123.00	1149	20230829	-28.20	818	20240704	0.86	1039	-20.60	20240111	818	0.86	20240704	1149	-28.20	20230829	818	0.86	20240704	0.05	N	131090	100	44 억	934670	N	N	N	N
155	20240704	150811	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	824	-5	5	-0.60	58978607	71659	90.58	829	830	818	1077	581	829	823.05	2.12	255	853	840	834	821	815	838	819	44	248	100	610	1	1	44000000	363	6.24	0.73	12	0.16	132.00	1123.00	1149	20230829	-28.29	818	20240704	0.73	1039	-20.69	20240111	818	0.73	20240704	1149	-28.29	20230829	818	0.73	20240704	0.05	N	131090	100	44 억	934670	N	N	N	N
156	20240704	140811	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	825	-4	5	-0.48	58733118	71361	90.21	829	830	818	1077	581	829	823.04	2.12	255	853	840	834	821	815	838	819	44	248	100	610	1	1	44000000	363	6.25	0.73	12	0.16	132.00	1123.00	1149	20230829	-28.20	818	20240704	0.86	1039	-20.60	20240111	818	0.86	20240704	1149	-28.20	20230829	818	0.86	20240704	0.05	N	131090	100	44 억	934670	N	N	N	N
157	20240704	130811	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	818	-11	5	-1.33	51864603	62999	79.64	829	830	818	1077	581	829	823.26	2.12	693	853	840	834	821	815	838	819	44	248	100	610	1	1	44000000	360	6.20	0.73	12	0.14	132.00	1123.00	1149	20230829	-28.81	818	20240704	0.00	1039	-21.27	20240111	818	0.00	20240704	1149	-28.81	20230829	818	0.00	20240704	0.05	N	131090	100	44 억	934670	N	N	N	N
158	20240704	120811	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	822	-7	5	-0.84	39602083	48038	60.72	829	830	820	1077	581	829	824.39	2.12	630	853	840	834	821	815	838	819	44	248	100	610	1	1	44000000	362	6.23	0.73	12	0.11	132.00	1123.00	1149	20230829	-28.46	820	20240704	0.24	1039	-20.89	20240111	820	0.24	20240704	1149	-28.46	20230829	820	0.24	20240704	0.05	N	131090	100	44 억	934670	N	N	N	N
159	20240704	110809	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	825	-4	5	-0.48	23983291	29037	36.71	829	830	823	1077	581	829	825.96	2.12	136	853	840	834	821	815	838	819	44	248	100	610	1	1	44000000	363	6.25	0.73	12	0.07	132.00	1123.00	1149	20230829	-28.20	823	20240704	0.24	1039	-20.60	20240111	823	0.24	20240704	1149	-28.20	20230829	823	0.24	20240704	0.05	N	131090	100	44 억	934670	N	N	N	N
160	20240704	100810	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	826	-3	5	-0.36	12201706	14763	18.66	829	829	823	1077	581	829	826.51	2.12	276	853	840	834	821	815	838	819	44	248	100	610	1	1	44000000	363	6.26	0.74	12	0.03	132.00	1123.00	1149	20230829	-28.11	823	20240704	0.36	1039	-20.50	20240111	823	0.36	20240704	1149	-28.11	20230829	823	0.36	20240704	0.05	N	131090	100	44 억	934670	N	N	N	N
161	20240704	090811	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	829	0	3	0.00	1120587	1352	1.71	829	829	828	1077	581	829	828.84	2.12	63	853	840	834	821	815	838	819	44	248	100	610	1	1	44000000	365	6.28	0.74	12	0.00	132.00	1123.00	1149	20230829	-27.85	828	20240704	0.12	1039	-20.21	20240111	828	0.12	20240704	1149	-27.85	20230829	828	0.12	20240704	0.05	N	131090	100	44 억	934670	N	N	N	N
162	20240703	160806	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	829	-18	5	-2.13	66018894	79109	112.11	847	847	828	1101	593	847	834.53	2.13	-3738	873	859	848	834	823	867	842	44	254	100	620	1	1	44000000	365	6.28	0.74	12	0.18	132.00	1123.00	1149	20230829	-27.85	828	20240703	0.12	1039	-20.21	20240111	828	0.12	20240703	1149	-27.85	20230829	828	0.12	20240703	0.05	N	131090	100	44 억	938319	N	N	N	N
163	20240703	150809	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	831	-16	5	-1.89	64513005	77295	109.54	847	847	828	1101	593	847	834.63	2.13	-2339	873	859	848	834	823	867	842	44	254	100	620	1	1	44000000	366	6.30	0.74	12	0.18	132.00	1123.00	1149	20230829	-27.68	828	20240703	0.36	1039	-20.02	20240111	828	0.36	20240703	1149	-27.68	20230829	828	0.36	20240703	0.05	N	131090	100	44 억	938319	N	N	N	N
164	20240703	140809	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	829	-18	5	-2.13	57990279	69441	98.41	847	847	828	1101	593	847	835.10	2.13	-454	873	859	848	834	823	867	842	44	254	100	620	1	1	44000000	365	6.28	0.74	12	0.16	132.00	1123.00	1149	20230829	-27.85	828	20240703	0.12	1039	-20.21	20240111	828	0.12	20240703	1149	-27.85	20230829	828	0.12	20240703	0.05	N	131090	100	44 억	938319	N	N	N	N
165	20240703	130808	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	830	-17	5	-2.01	52790838	63172	89.52	847	847	828	1101	593	847	835.67	2.13	32	873	859	848	834	823	867	842	44	254	100	620	1	1	44000000	365	6.29	0.74	12	0.14	132.00	1123.00	1149	20230829	-27.76	828	20240703	0.24	1039	-20.12	20240111	828	0.24	20240703	1149	-27.76	20230829	828	0.24	20240703	0.05	N	131090	100	44 억	938319	N	N	N	N
166	20240703	120807	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	837	-10	5	-1.18	31393214	37433	53.05	847	847	831	1101	593	847	838.65	2.13	-2753	873	859	848	834	823	867	842	44	254	100	620	1	1	44000000	368	6.34	0.75	12	0.09	132.00	1123.00	1149	20230829	-27.15	831	20240703	0.72	1039	-19.44	20240111	831	0.72	20240703	1149	-27.15	20230829	831	0.72	20240703	0.05	N	131090	100	44 억	938319	N	N	N	N
167	20240703	110810	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	838	-9	5	-1.06	24628888	29337	41.57	847	847	831	1101	593	847	839.52	2.13	-2734	873	859	848	834	823	867	842	44	254	100	620	1	1	44000000	369	6.35	0.75	12	0.07	132.00	1123.00	1149	20230829	-27.07	831	20240703	0.84	1039	-19.35	20240111	831	0.84	20240703	1149	-27.07	20230829	831	0.84	20240703	0.05	N	131090	100	44 억	938319	N	N	N	N
168	20240703	100810	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	841	-6	5	-0.71	14486792	17207	24.38	847	847	831	1101	593	847	841.91	2.13	-2567	873	859	848	834	823	867	842	44	254	100	620	1	1	44000000	370	6.37	0.75	12	0.04	132.00	1123.00	1149	20230829	-26.81	831	20240703	1.20	1039	-19.06	20240111	831	1.20	20240703	1149	-26.81	20230829	831	1.20	20240703	0.05	N	131090	100	44 억	938319	N	N	N	N
169	20240703	090807	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	842	-5	5	-0.59	5287704	6243	8.85	847	847	841	1101	593	847	846.98	2.13	-2557	873	859	848	834	823	867	842	44	254	100	620	1	1	44000000	370	6.38	0.75	12	0.01	132.00	1123.00	1149	20230829	-26.72	837	20240702	0.60	1039	-18.96	20240111	837	0.60	20240702	1149	-26.72	20230829	837	0.60	20240702	0.05	N	131090	100	44 억	938319	N	N	N	N
170	20240702	160805	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	847	-11	5	-1.28	59547778	70563	180.03	837	862	837	1115	601	858	843.90	2.14	-8422	879	868	863	852	847	866	850	44	257	100	630	1	1	44000000	373	6.42	0.75	12	0.16	132.00	1123.00	1149	20230829	-26.28	837	20240702	1.19	1039	-18.48	20240111	837	1.19	20240702	1149	-26.28	20230829	837	1.19	20240702	0.05	N	131090	100	44 억	942028	N	N	N	N
171	20240702	150806	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	841	-17	5	-1.98	56920327	67453	172.10	837	862	837	1115	601	858	843.85	2.14	-6723	879	868	863	852	847	866	850	44	257	100	630	1	1	44000000	370	6.37	0.75	12	0.15	132.00	1123.00	1149	20230829	-26.81	837	20240702	0.48	1039	-19.06	20240111	837	0.48	20240702	1149	-26.81	20230829	837	0.48	20240702	0.05	N	131090	100	44 억	942028	N	N	N	N
172	20240702	140807	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	847	-11	5	-1.28	30244262	35792	91.32	837	862	837	1115	601	858	845.00	2.14	-7283	879	868	863	852	847	866	850	44	257	100	630	1	1	44000000	373	6.42	0.75	12	0.08	132.00	1123.00	1149	20230829	-26.28	837	20240702	1.19	1039	-18.48	20240111	837	1.19	20240702	1149	-26.28	20230829	837	1.19	20240702	0.05	N	131090	100	44 억	942028	N	N	N	N
173	20240702	130806	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	846	-12	5	-1.40	26468095	31335	79.95	837	862	837	1115	601	858	844.68	2.14	-6889	879	868	863	852	847	866	850	44	257	100	630	1	1	44000000	372	6.41	0.75	12	0.07	132.00	1123.00	1149	20230829	-26.37	837	20240702	1.08	1039	-18.58	20240111	837	1.08	20240702	1149	-26.37	20230829	837	1.08	20240702	0.05	N	131090	100	44 억	942028	N	N	N	N
174	20240702	120807	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	846	-12	5	-1.40	24877582	29456	75.15	837	862	837	1115	601	858	844.57	2.14	-6726	879	868	863	852	847	866	850	44	257	100	630	1	1	44000000	372	6.41	0.75	12	0.07	132.00	1123.00	1149	20230829	-26.37	837	20240702	1.08	1039	-18.58	20240111	837	1.08	20240702	1149	-26.37	20230829	837	1.08	20240702	0.05	N	131090	100	44 억	942028	N	N	N	N
175	20240702	110806	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	850	-8	5	-0.93	24406617	28899	73.73	837	862	837	1115	601	858	844.55	2.14	-6780	879	868	863	852	847	866	850	44	257	100	630	1	1	44000000	374	6.44	0.76	12	0.07	132.00	1123.00	1149	20230829	-26.02	837	20240702	1.55	1039	-18.19	20240111	837	1.55	20240702	1149	-26.02	20230829	837	1.55	20240702	0.05	N	131090	100	44 억	942028	N	N	N	N
176	20240702	100806	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	850	-8	5	-0.93	10844272	12861	32.81	837	862	837	1115	601	858	843.19	2.14	-6641	879	868	863	852	847	866	850	44	257	100	630	1	1	44000000	374	6.44	0.76	12	0.03	132.00	1123.00	1149	20230829	-26.02	837	20240702	1.55	1039	-18.19	20240111	837	1.55	20240702	1149	-26.02	20230829	837	1.55	20240702	0.05	N	131090	100	44 억	942028	N	N	N	N
177	20240702	090807	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	852	-6	5	-0.70	7245595	8627	22.01	837	862	837	1115	601	858	839.87	2.14	-5755	879	868	863	852	847	866	850	44	257	100	630	1	1	44000000	375	6.45	0.76	12	0.02	132.00	1123.00	1149	20230829	-25.85	837	20240702	1.79	1039	-18.00	20240111	837	1.79	20240702	1149	-25.85	20230829	837	1.79	20240702	0.05	N	131090	100	44 억	942028	N	N	N	N
178	20240701	160804	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	858	-8	5	-0.92	33817571	39195	151.97	870	874	858	1125	607	866	862.80	2.14	-619	882	873	868	859	854	871	857	44	259	100	640	1	1	44000000	378	6.50	0.76	12	0.09	132.00	1123.00	1149	20230829	-25.33	858	20240701	0.00	1039	-17.42	20240111	858	0.00	20240701	1149	-25.33	20230829	858	0.00	20240701	0.05	N	131090	100	44 억	942647	N	N	N	N
179	20240701	150805	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	860	-6	5	-0.69	30775916	35654	138.24	870	874	858	1125	607	866	863.18	2.14	79	882	873	868	859	854	871	857	44	259	100	640	1	1	44000000	378	6.52	0.77	12	0.08	132.00	1123.00	1149	20230829	-25.15	858	20240701	0.23	1039	-17.23	20240111	858	0.23	20240701	1149	-25.15	20230829	858	0.23	20240701	0.05	N	131090	100	44 억	942647	N	N	N	N
180	20240701	140804	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	860	-6	5	-0.69	26429398	30600	118.64	870	874	858	1125	607	866	863.71	2.14	79	882	873	868	859	854	871	857	44	259	100	640	1	1	44000000	378	6.52	0.77	12	0.07	132.00	1123.00	1149	20230829	-25.15	858	20240701	0.23	1039	-17.23	20240111	858	0.23	20240701	1149	-25.15	20230829	858	0.23	20240701	0.05	N	131090	100	44 억	942647	N	N	N	N
181	20240701	130804	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	861	-5	5	-0.58	24309095	28133	109.08	870	874	858	1125	607	866	864.08	2.14	-29	882	873	868	859	854	871	857	44	259	100	640	1	1	44000000	379	6.52	0.77	12	0.06	132.00	1123.00	1149	20230829	-25.07	858	20240701	0.35	1039	-17.13	20240111	858	0.35	20240701	1149	-25.07	20230829	858	0.35	20240701	0.05	N	131090	100	44 억	942647	N	N	N	N
182	20240701	120805	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	861	-5	5	-0.58	18979713	21932	85.03	870	874	861	1125	607	866	865.39	2.14	-290	882	873	868	859	854	871	857	44	259	100	640	1	1	44000000	379	6.52	0.77	12	0.05	132.00	1123.00	1149	20230829	-25.07	861	20240701	0.00	1039	-17.13	20240111	861	0.00	20240701	1149	-25.07	20230829	861	0.00	20240701	0.05	N	131090	100	44 억	942647	N	N	N	N
183	20240701	110803	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	865	-1	5	-0.12	15102772	17432	67.59	870	874	861	1125	607	866	866.38	2.14	-180	882	873	868	859	854	871	857	44	259	100	640	1	1	44000000	381	6.55	0.77	12	0.04	132.00	1123.00	1149	20230829	-24.72	861	20240701	0.46	1039	-16.75	20240111	861	0.46	20240701	1149	-24.72	20230829	861	0.46	20240701	0.05	N	131090	100	44 억	942647	N	N	N	N
184	20240701	100802	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	864	-2	5	-0.23	11663403	13447	52.14	870	874	861	1125	607	866	867.36	2.14	-180	882	873	868	859	854	871	857	44	259	100	640	1	1	44000000	380	6.55	0.77	12	0.03	132.00	1123.00	1149	20230829	-24.80	861	20240701	0.35	1039	-16.84	20240111	861	0.35	20240701	1149	-24.80	20230829	861	0.35	20240701	0.05	N	131090	100	44 억	942647	N	N	N	N
185	20240701	090801	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	870	4	2	0.46	2450063	2809	10.89	870	874	870	1125	607	866	872.22	2.14	-195	882	873	868	859	854	871	857	44	259	100	640	1	1	44000000	383	6.59	0.77	12	0.01	132.00	1123.00	1149	20230829	-24.28	863	20240628	0.81	1039	-16.27	20240111	863	0.81	20240628	1149	-24.28	20230829	863	0.81	20240628	0.05	N	131090	100	44 억	942647	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History