KissMeData/242040/price/prices-20240801.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	161017	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1646	-9	5	-0.54	92162106	56041	59.02	1665	1668	1646	2150	1159	1655	1653.02	0.54	-820	1711	1683	1664	1636	1617	1673	1626	35	495	100	1190	1	1	34606264	570	-18.09	1.33	12	0.16	-91.00	1238.00	2915	20240119	-43.53	1501	20240806	9.66	2915	-43.53	20240119	1501	9.66	20240806	2915	-43.53	20240119	1501	9.66	20240806	7.31	N	242040	100	34 억	186289	N	N	5	N	N
3	20240830	151028	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1649	-6	5	-0.36	52486607	31718	33.40	1665	1668	1647	2150	1159	1655	1654.79	0.54	-1304	1711	1683	1664	1636	1617	1673	1626	35	495	100	1190	1	1	34606264	571	-18.12	1.33	12	0.09	-91.00	1238.00	2915	20240119	-43.43	1501	20240806	9.86	2915	-43.43	20240119	1501	9.86	20240806	2915	-43.43	20240119	1501	9.86	20240806	7.31	N	242040	100	34 억	186289	N	N	8	N	N
4	20240830	141027	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1661	6	2	0.36	41831242	25264	26.61	1665	1668	1648	2150	1159	1655	1655.76	0.54	-1417	1711	1683	1664	1636	1617	1673	1626	35	495	100	1190	1	1	34606264	575	-18.25	1.34	12	0.07	-91.00	1238.00	2915	20240119	-43.02	1501	20240806	10.66	2915	-43.02	20240119	1501	10.66	20240806	2915	-43.02	20240119	1501	10.66	20240806	7.31	N	242040	100	34 억	186289	N	N	8	N	N
5	20240830	131020	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1657	2	2	0.12	29602190	17897	18.85	1665	1668	1648	2150	1159	1655	1654.03	0.54	-1157	1711	1683	1664	1636	1617	1673	1626	35	495	100	1190	1	1	34606264	573	-18.21	1.34	12	0.05	-91.00	1238.00	2915	20240119	-43.16	1501	20240806	10.39	2915	-43.16	20240119	1501	10.39	20240806	2915	-43.16	20240119	1501	10.39	20240806	7.31	N	242040	100	34 억	186289	N	N	8	N	N
6	20240830	121025	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1660	5	2	0.30	19506754	11788	12.41	1665	1668	1650	2150	1159	1655	1654.80	0.54	-40	1711	1683	1664	1636	1617	1673	1626	35	495	100	1190	1	1	34606264	574	-18.24	1.34	12	0.03	-91.00	1238.00	2915	20240119	-43.05	1501	20240806	10.59	2915	-43.05	20240119	1501	10.59	20240806	2915	-43.05	20240119	1501	10.59	20240806	7.31	N	242040	100	34 억	186289	N	N	8	N	N
7	20240830	111035	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1657	2	2	0.12	17794846	10754	11.33	1665	1668	1650	2150	1159	1655	1654.72	0.54	709	1711	1683	1664	1636	1617	1673	1626	35	495	100	1190	1	1	34606264	573	-18.21	1.34	12	0.03	-91.00	1238.00	2915	20240119	-43.16	1501	20240806	10.39	2915	-43.16	20240119	1501	10.39	20240806	2915	-43.16	20240119	1501	10.39	20240806	7.31	N	242040	100	34 억	186289	N	N	8	N	N
8	20240830	101030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1663	8	2	0.48	8644624	5212	5.49	1665	1668	1654	2150	1159	1655	1658.60	0.54	444	1711	1683	1664	1636	1617	1673	1626	35	495	100	1190	1	1	34606264	576	-18.27	1.34	12	0.02	-91.00	1238.00	2915	20240119	-42.95	1501	20240806	10.79	2915	-42.95	20240119	1501	10.79	20240806	2915	-42.95	20240119	1501	10.79	20240806	7.31	N	242040	100	34 억	186289	N	N	8	N	N
9	20240830	091034	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1665	10	2	0.60	2173975	1309	1.38	1665	1665	1660	2150	1159	1655	1660.79	0.54	-377	1711	1683	1664	1636	1617	1673	1626	35	495	100	1190	1	1	34606264	576	-18.30	1.34	12	0.00	-91.00	1238.00	2915	20240119	-42.88	1501	20240806	10.93	2915	-42.88	20240119	1501	10.93	20240806	2915	-42.88	20240119	1501	10.93	20240806	7.31	N	242040	100	34 억	186289	N	N	8	N	N
10	20240829	161032	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1655	-46	5	-2.70	157215091	94616	112.21	1692	1692	1645	2210	1191	1701	1661.63	0.60	-22809	1727	1714	1688	1675	1649	1720	1681	35	509	100	1220	1	1	34606264	573	-18.19	1.34	12	0.27	-91.00	1238.00	2915	20240119	-43.22	1501	20240806	10.26	2915	-43.22	20240119	1501	10.26	20240806	2915	-43.22	20240119	1501	10.26	20240806	7.31	N	242040	100	34 억	209166	N	N	8	N	N
11	20240829	151043	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1651	-50	5	-2.94	97191220	58355	69.21	1692	1692	1650	2210	1191	1701	1665.52	0.60	-5973	1727	1714	1688	1675	1649	1720	1681	35	509	100	1220	1	1	34606264	571	-18.14	1.33	12	0.17	-91.00	1238.00	2915	20240119	-43.36	1501	20240806	9.99	2915	-43.36	20240119	1501	9.99	20240806	2915	-43.36	20240119	1501	9.99	20240806	7.31	N	242040	100	34 억	209166	N	N	4	N	N
12	20240829	141042	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1676	-25	5	-1.47	55117161	32980	39.11	1692	1692	1660	2210	1191	1701	1671.23	0.60	-5479	1727	1714	1688	1675	1649	1720	1681	35	509	100	1220	1	1	34606264	580	-18.42	1.35	12	0.10	-91.00	1238.00	2915	20240119	-42.50	1501	20240806	11.66	2915	-42.50	20240119	1501	11.66	20240806	2915	-42.50	20240119	1501	11.66	20240806	7.31	N	242040	100	34 억	209166	N	N	4	N	N
13	20240829	131043	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1666	-35	5	-2.06	42535440	25452	30.19	1692	1692	1660	2210	1191	1701	1671.20	0.60	-1200	1727	1714	1688	1675	1649	1720	1681	35	509	100	1220	1	1	34606264	577	-18.31	1.35	12	0.07	-91.00	1238.00	2915	20240119	-42.85	1501	20240806	10.99	2915	-42.85	20240119	1501	10.99	20240806	2915	-42.85	20240119	1501	10.99	20240806	7.31	N	242040	100	34 억	209166	N	N	4	N	N
14	20240829	121043	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1678	-23	5	-1.35	25665288	15319	18.17	1692	1692	1667	2210	1191	1701	1675.39	0.60	-330	1727	1714	1688	1675	1649	1720	1681	35	509	100	1220	1	1	34606264	581	-18.44	1.36	12	0.04	-91.00	1238.00	2915	20240119	-42.44	1501	20240806	11.79	2915	-42.44	20240119	1501	11.79	20240806	2915	-42.44	20240119	1501	11.79	20240806	7.31	N	242040	100	34 억	209166	N	N	4	N	N
15	20240829	111042	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1681	-20	5	-1.18	21470748	12808	15.19	1692	1692	1668	2210	1191	1701	1676.35	0.60	-252	1727	1714	1688	1675	1649	1720	1681	35	509	100	1220	1	1	34606264	582	-18.47	1.36	12	0.04	-91.00	1238.00	2915	20240119	-42.33	1501	20240806	11.99	2915	-42.33	20240119	1501	11.99	20240806	2915	-42.33	20240119	1501	11.99	20240806	7.31	N	242040	100	34 억	209166	N	N	4	N	N
16	20240829	101036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1680	-21	5	-1.23	9449511	5623	6.67	1692	1692	1670	2210	1191	1701	1680.51	0.60	-398	1727	1714	1688	1675	1649	1720	1681	35	509	100	1220	1	1	34606264	581	-18.46	1.36	12	0.02	-91.00	1238.00	2915	20240119	-42.37	1501	20240806	11.93	2915	-42.37	20240119	1501	11.93	20240806	2915	-42.37	20240119	1501	11.93	20240806	7.31	N	242040	100	34 억	209166	N	N	4	N	N
17	20240829	091041	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1680	-21	5	-1.23	1077514	640	0.76	1692	1692	1680	2210	1191	1701	1683.62	0.60	333	1727	1714	1688	1675	1649	1720	1681	35	509	100	1220	1	1	34606264	581	-18.46	1.36	12	0.00	-91.00	1238.00	2915	20240119	-42.37	1501	20240806	11.93	2915	-42.37	20240119	1501	11.93	20240806	2915	-42.37	20240119	1501	11.93	20240806	7.31	N	242040	100	34 억	209166	N	N	4	N	N
18	20240828	161007	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1701	0	3	0.00	141740601	84316	95.83	1701	1701	1662	2210	1191	1701	1681.06	0.65	-14658	1747	1724	1687	1664	1627	1735	1675	35	509	100	1220	1	1	34606264	589	-18.69	1.37	12	0.24	-91.00	1238.00	2915	20240119	-41.65	1501	20240806	13.32	2915	-41.65	20240119	1501	13.32	20240806	2915	-41.65	20240119	1501	13.32	20240806	7.19	N	242040	100	34 억	223827	N	N	4	N	N
19	20240828	151015	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1678	-23	5	-1.35	90010544	53686	61.02	1701	1701	1662	2210	1191	1701	1676.61	0.65	-9396	1747	1724	1687	1664	1627	1735	1675	35	509	100	1220	1	1	34606264	581	-18.44	1.36	12	0.16	-91.00	1238.00	2915	20240119	-42.44	1501	20240806	11.79	2915	-42.44	20240119	1501	11.79	20240806	2915	-42.44	20240119	1501	11.79	20240806	7.19	N	242040	100	34 억	223827	N	N	2	N	N
20	20240828	141017	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1670	-31	5	-1.82	80371816	47925	54.47	1701	1701	1662	2210	1191	1701	1677.03	0.65	-6460	1747	1724	1687	1664	1627	1735	1675	35	509	100	1220	1	1	34606264	578	-18.35	1.35	12	0.14	-91.00	1238.00	2915	20240119	-42.71	1501	20240806	11.26	2915	-42.71	20240119	1501	11.26	20240806	2915	-42.71	20240119	1501	11.26	20240806	7.19	N	242040	100	34 억	223827	N	N	2	N	N
21	20240828	131013	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1685	-16	5	-0.94	55869796	33369	37.93	1701	1701	1662	2210	1191	1701	1674.30	0.65	-5743	1747	1724	1687	1664	1627	1735	1675	35	509	100	1220	1	1	34606264	583	-18.52	1.36	12	0.10	-91.00	1238.00	2915	20240119	-42.20	1501	20240806	12.26	2915	-42.20	20240119	1501	12.26	20240806	2915	-42.20	20240119	1501	12.26	20240806	7.19	N	242040	100	34 억	223827	N	N	2	N	N
22	20240828	121011	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1689	-12	5	-0.71	54157709	32349	36.77	1701	1701	1662	2210	1191	1701	1674.17	0.65	-5520	1747	1724	1687	1664	1627	1735	1675	35	509	100	1220	1	1	34606264	584	-18.56	1.36	12	0.09	-91.00	1238.00	2915	20240119	-42.06	1501	20240806	12.52	2915	-42.06	20240119	1501	12.52	20240806	2915	-42.06	20240119	1501	12.52	20240806	7.19	N	242040	100	34 억	223827	N	N	2	N	N
23	20240828	111012	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1669	-32	5	-1.88	36709003	21916	24.91	1701	1701	1666	2210	1191	1701	1674.99	0.65	-517	1747	1724	1687	1664	1627	1735	1675	35	509	100	1220	1	1	34606264	578	-18.34	1.35	12	0.06	-91.00	1238.00	2915	20240119	-42.74	1501	20240806	11.19	2915	-42.74	20240119	1501	11.19	20240806	2915	-42.74	20240119	1501	11.19	20240806	7.19	N	242040	100	34 억	223827	N	N	2	N	N
24	20240828	101039	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1689	-12	5	-0.71	24029631	14347	16.31	1701	1701	1666	2210	1191	1701	1674.89	0.65	2706	1747	1724	1687	1664	1627	1735	1675	35	509	100	1220	1	1	34606264	584	-18.56	1.36	12	0.04	-91.00	1238.00	2915	20240119	-42.06	1501	20240806	12.52	2915	-42.06	20240119	1501	12.52	20240806	2915	-42.06	20240119	1501	12.52	20240806	7.19	N	242040	100	34 억	223827	N	N	2	N	N
25	20240828	091029	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1696	-5	5	-0.29	3155782	1866	2.12	1701	1701	1680	2210	1191	1701	1691.20	0.65	846	1747	1724	1687	1664	1627	1735	1675	35	509	100	1220	1	1	34606264	587	-18.64	1.37	12	0.01	-91.00	1238.00	2915	20240119	-41.82	1501	20240806	12.99	2915	-41.82	20240119	1501	12.99	20240806	2915	-41.82	20240119	1501	12.99	20240806	7.19	N	242040	100	34 억	223827	N	N	2	N	N
26	20240827	161007	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1701	-9	5	-0.53	147271795	87881	22.85	1692	1710	1650	2220	1197	1710	1675.81	0.67	-7227	1812	1761	1689	1638	1566	1725	1602	35	510	100	1230	1	1	34606264	589	-18.69	1.37	12	0.25	-91.00	1238.00	2915	20240119	-41.65	1501	20240806	13.32	2915	-41.65	20240119	1501	13.32	20240806	2915	-41.65	20240119	1501	13.32	20240806	7.14	N	242040	100	34 억	231021	N	N	2	N	N
27	20240827	151012	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1667	-43	5	-2.51	116591545	69703	18.13	1692	1710	1650	2220	1197	1710	1672.69	0.67	-3291	1812	1761	1689	1638	1566	1725	1602	35	510	100	1230	1	1	34606264	577	-18.32	1.35	12	0.20	-91.00	1238.00	2915	20240119	-42.81	1501	20240806	11.06	2915	-42.81	20240119	1501	11.06	20240806	2915	-42.81	20240119	1501	11.06	20240806	7.14	N	242040	100	34 억	231021	N	N	0	N	N
28	20240827	141016	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1675	-35	5	-2.05	69520315	41422	10.77	1692	1710	1665	2220	1197	1710	1678.34	0.67	2045	1812	1761	1689	1638	1566	1725	1602	35	510	100	1230	1	1	34606264	580	-18.41	1.35	12	0.12	-91.00	1238.00	2915	20240119	-42.54	1501	20240806	11.59	2915	-42.54	20240119	1501	11.59	20240806	2915	-42.54	20240119	1501	11.59	20240806	7.14	N	242040	100	34 억	231021	N	N	0	N	N
29	20240827	131019	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1684	-26	5	-1.52	40656832	24167	6.28	1692	1710	1667	2220	1197	1710	1682.33	0.67	-350	1812	1761	1689	1638	1566	1725	1602	35	510	100	1230	1	1	34606264	583	-18.51	1.36	12	0.07	-91.00	1238.00	2915	20240119	-42.23	1501	20240806	12.19	2915	-42.23	20240119	1501	12.19	20240806	2915	-42.23	20240119	1501	12.19	20240806	7.14	N	242040	100	34 억	231021	N	N	0	N	N
30	20240827	121019	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1682	-28	5	-1.64	37333455	22193	5.77	1692	1710	1667	2220	1197	1710	1682.22	0.67	1209	1812	1761	1689	1638	1566	1725	1602	35	510	100	1230	1	1	34606264	582	-18.48	1.36	12	0.06	-91.00	1238.00	2915	20240119	-42.30	1501	20240806	12.06	2915	-42.30	20240119	1501	12.06	20240806	2915	-42.30	20240119	1501	12.06	20240806	7.14	N	242040	100	34 억	231021	N	N	0	N	N
31	20240827	111016	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1686	-24	5	-1.40	34394784	20442	5.32	1692	1710	1667	2220	1197	1710	1682.55	0.67	1946	1812	1761	1689	1638	1566	1725	1602	35	510	100	1230	1	1	34606264	583	-18.53	1.36	12	0.06	-91.00	1238.00	2915	20240119	-42.16	1501	20240806	12.33	2915	-42.16	20240119	1501	12.33	20240806	2915	-42.16	20240119	1501	12.33	20240806	7.14	N	242040	100	34 억	231021	N	N	0	N	N
32	20240827	101014	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1667	-43	5	-2.51	18640735	11041	2.87	1692	1710	1667	2220	1197	1710	1688.32	0.67	873	1812	1761	1689	1638	1566	1725	1602	35	510	100	1230	1	1	34606264	577	-18.32	1.35	12	0.03	-91.00	1238.00	2915	20240119	-42.81	1501	20240806	11.06	2915	-42.81	20240119	1501	11.06	20240806	2915	-42.81	20240119	1501	11.06	20240806	7.14	N	242040	100	34 억	231021	N	N	0	N	N
33	20240827	091015	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1703	-7	5	-0.41	6501108	3850	1.00	1692	1703	1685	2220	1197	1710	1688.60	0.67	1470	1812	1761	1689	1638	1566	1725	1602	35	510	100	1230	1	1	34606264	589	-18.71	1.38	12	0.01	-91.00	1238.00	2915	20240119	-41.58	1501	20240806	13.46	2915	-41.58	20240119	1501	13.46	20240806	2915	-41.58	20240119	1501	13.46	20240806	7.14	N	242040	100	34 억	231021	N	N	0	N	N
34	20240826	160959	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1710	-10	5	-0.58	642484149	383964	302.02	1712	1740	1617	2235	1204	1720	1673.29	0.81	-48960	1794	1756	1707	1669	1620	1776	1689	35	515	100	1230	1	1	34606264	592	-18.79	1.38	12	1.11	-91.00	1238.00	2915	20240119	-41.34	1501	20240806	13.92	2915	-41.34	20240119	1501	13.92	20240806	2915	-41.34	20240119	1501	13.92	20240806	7.13	N	242040	100	34 억	280141	N	N	0	N	N
35	20240826	151008	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1676	-44	5	-2.56	627407421	375136	295.07	1712	1740	1617	2235	1204	1720	1672.48	0.81	-46203	1794	1756	1707	1669	1620	1776	1689	35	515	100	1230	1	1	34606264	580	-18.42	1.35	12	1.08	-91.00	1238.00	2915	20240119	-42.50	1501	20240806	11.66	2915	-42.50	20240119	1501	11.66	20240806	2915	-42.50	20240119	1501	11.66	20240806	7.13	N	242040	100	34 억	280141	N	N	0	N	N
36	20240826	141012	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1710	-10	5	-0.58	614066769	367233	288.86	1712	1740	1617	2235	1204	1720	1672.14	0.81	-46652	1794	1756	1707	1669	1620	1776	1689	35	515	100	1230	1	1	34606264	592	-18.79	1.38	12	1.06	-91.00	1238.00	2915	20240119	-41.34	1501	20240806	13.92	2915	-41.34	20240119	1501	13.92	20240806	2915	-41.34	20240119	1501	13.92	20240806	7.13	N	242040	100	34 억	280141	N	N	0	N	N
37	20240826	131011	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1693	-27	5	-1.57	505618394	303241	238.52	1712	1740	1617	2235	1204	1720	1667.38	0.81	-44255	1794	1756	1707	1669	1620	1776	1689	35	515	100	1230	1	1	34606264	586	-18.60	1.37	12	0.88	-91.00	1238.00	2915	20240119	-41.92	1501	20240806	12.79	2915	-41.92	20240119	1501	12.79	20240806	2915	-41.92	20240119	1501	12.79	20240806	7.13	N	242040	100	34 억	280141	N	N	0	N	N
38	20240826	121006	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1675	-45	5	-2.62	330336646	198463	156.11	1712	1740	1639	2235	1204	1720	1664.47	0.81	-14418	1794	1756	1707	1669	1620	1776	1689	35	515	100	1230	1	1	34606264	580	-18.41	1.35	12	0.57	-91.00	1238.00	2915	20240119	-42.54	1501	20240806	11.59	2915	-42.54	20240119	1501	11.59	20240806	2915	-42.54	20240119	1501	11.59	20240806	7.13	N	242040	100	34 억	280141	N	N	0	N	N
39	20240826	111010	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1667	-53	5	-3.08	155608554	93157	73.28	1712	1740	1648	2235	1204	1720	1670.39	0.81	-13402	1794	1756	1707	1669	1620	1776	1689	35	515	100	1230	1	1	34606264	577	-18.32	1.35	12	0.27	-91.00	1238.00	2915	20240119	-42.81	1501	20240806	11.06	2915	-42.81	20240119	1501	11.06	20240806	2915	-42.81	20240119	1501	11.06	20240806	7.13	N	242040	100	34 억	280141	N	N	0	N	N
40	20240826	101011	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1684	-36	5	-2.09	97103167	57970	45.60	1712	1740	1649	2235	1204	1720	1675.06	0.81	-3978	1794	1756	1707	1669	1620	1776	1689	35	515	100	1230	1	1	34606264	583	-18.51	1.36	12	0.17	-91.00	1238.00	2915	20240119	-42.23	1501	20240806	12.19	2915	-42.23	20240119	1501	12.19	20240806	2915	-42.23	20240119	1501	12.19	20240806	7.13	N	242040	100	34 억	280141	N	N	0	N	N
41	20240826	091005	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1713	-7	5	-0.41	10135908	5911	4.65	1712	1740	1712	2235	1204	1720	1714.75	0.81	-756	1794	1756	1707	1669	1620	1776	1689	35	515	100	1230	1	1	34606264	593	-18.82	1.38	12	0.02	-91.00	1238.00	2915	20240119	-41.23	1501	20240806	14.12	2915	-41.23	20240119	1501	14.12	20240806	2915	-41.23	20240119	1501	14.12	20240806	7.13	N	242040	100	34 억	280141	N	N	0	N	N
42	20240823	161000	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1720	17	2	1.00	214390628	126618	186.42	1658	1745	1658	2210	1193	1703	1693.11	0.74	23724	1738	1720	1702	1684	1666	1711	1675	35	507	100	1220	1	1	34606264	595	-18.90	1.39	12	0.37	-91.00	1238.00	2915	20240119	-40.99	1501	20240806	14.59	2915	-40.99	20240119	1501	14.59	20240806	2915	-40.99	20240119	1501	14.59	20240806	7.11	N	242040	100	34 억	256581	N	N	9	N	N
43	20240823	151009	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1721	18	2	1.06	206837254	122227	179.96	1658	1745	1658	2210	1193	1703	1692.24	0.74	24242	1738	1720	1702	1684	1666	1711	1675	35	507	100	1220	1	1	34606264	596	-18.91	1.39	12	0.35	-91.00	1238.00	2915	20240119	-40.96	1501	20240806	14.66	2915	-40.96	20240119	1501	14.66	20240806	2915	-40.96	20240119	1501	14.66	20240806	7.11	N	242040	100	34 억	256581	N	N	9	N	N
44	20240823	141008	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1730	27	2	1.59	165855664	98470	144.98	1658	1745	1658	2210	1193	1703	1684.33	0.74	16104	1738	1720	1702	1684	1666	1711	1675	35	507	100	1220	1	1	34606264	599	-19.01	1.40	12	0.28	-91.00	1238.00	2915	20240119	-40.65	1501	20240806	15.26	2915	-40.65	20240119	1501	15.26	20240806	2915	-40.65	20240119	1501	15.26	20240806	7.11	N	242040	100	34 억	256581	N	N	9	N	N
45	20240823	131007	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1701	-2	5	-0.12	132197412	78952	116.24	1658	1712	1658	2210	1193	1703	1674.40	0.74	465	1738	1720	1702	1684	1666	1711	1675	35	507	100	1220	1	1	34606264	589	-18.69	1.37	12	0.23	-91.00	1238.00	2915	20240119	-41.65	1501	20240806	13.32	2915	-41.65	20240119	1501	13.32	20240806	2915	-41.65	20240119	1501	13.32	20240806	7.11	N	242040	100	34 억	256581	N	N	9	N	N
46	20240823	121006	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1710	7	2	0.41	120489839	72056	106.09	1658	1712	1658	2210	1193	1703	1672.17	0.74	-3705	1738	1720	1702	1684	1666	1711	1675	35	507	100	1220	1	1	34606264	592	-18.79	1.38	12	0.21	-91.00	1238.00	2915	20240119	-41.34	1501	20240806	13.92	2915	-41.34	20240119	1501	13.92	20240806	2915	-41.34	20240119	1501	13.92	20240806	7.11	N	242040	100	34 억	256581	N	N	9	N	N
47	20240823	111003	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1674	-29	5	-1.70	98588763	59095	87.01	1658	1702	1658	2210	1193	1703	1668.31	0.74	-3436	1738	1720	1702	1684	1666	1711	1675	35	507	100	1220	1	1	34606264	579	-18.40	1.35	12	0.17	-91.00	1238.00	2915	20240119	-42.57	1501	20240806	11.53	2915	-42.57	20240119	1501	11.53	20240806	2915	-42.57	20240119	1501	11.53	20240806	7.11	N	242040	100	34 억	256581	N	N	9	N	N
48	20240823	101007	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1680	-23	5	-1.35	75284703	45143	66.46	1658	1702	1658	2210	1193	1703	1667.69	0.74	7282	1738	1720	1702	1684	1666	1711	1675	35	507	100	1220	1	1	34606264	581	-18.46	1.36	12	0.13	-91.00	1238.00	2915	20240119	-42.37	1501	20240806	11.93	2915	-42.37	20240119	1501	11.93	20240806	2915	-42.37	20240119	1501	11.93	20240806	7.11	N	242040	100	34 억	256581	N	N	9	N	N
49	20240823	091007	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1680	-23	5	-1.35	59113975	35508	52.28	1658	1702	1658	2210	1193	1703	1664.81	0.74	6869	1738	1720	1702	1684	1666	1711	1675	35	507	100	1220	1	1	34606264	581	-18.46	1.36	12	0.10	-91.00	1238.00	2915	20240119	-42.37	1501	20240806	11.93	2915	-42.37	20240119	1501	11.93	20240806	2915	-42.37	20240119	1501	11.93	20240806	7.11	N	242040	100	34 억	256581	N	N	9	N	N
50	20240822	161001	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1703	-6	5	-0.35	115108102	67885	70.17	1715	1720	1684	2220	1197	1709	1695.32	0.77	-10065	1840	1774	1689	1623	1538	1732	1581	35	511	100	1230	1	1	34606264	589	-18.71	1.38	12	0.20	-91.00	1238.00	2915	20240119	-41.58	1501	20240806	13.46	2915	-41.58	20240119	1501	13.46	20240806	2915	-41.58	20240119	1501	13.46	20240806	7.11	N	242040	100	34 억	266652	N	N	9	N	N
51	20240822	151008	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1700	-9	5	-0.53	94188743	55571	57.44	1715	1720	1684	2220	1197	1709	1694.64	0.77	-11716	1840	1774	1689	1623	1538	1732	1581	35	511	100	1230	1	1	34606264	588	-18.68	1.37	12	0.16	-91.00	1238.00	2915	20240119	-41.68	1501	20240806	13.26	2915	-41.68	20240119	1501	13.26	20240806	2915	-41.68	20240119	1501	13.26	20240806	7.11	N	242040	100	34 억	266652	N	N	0	N	N
52	20240822	141010	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1688	-21	5	-1.23	82373058	48583	50.22	1715	1720	1684	2220	1197	1709	1695.20	0.77	-12360	1840	1774	1689	1623	1538	1732	1581	35	511	100	1230	1	1	34606264	584	-18.55	1.36	12	0.14	-91.00	1238.00	2915	20240119	-42.09	1501	20240806	12.46	2915	-42.09	20240119	1501	12.46	20240806	2915	-42.09	20240119	1501	12.46	20240806	7.11	N	242040	100	34 억	266652	N	N	0	N	N
53	20240822	131009	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1703	-6	5	-0.35	58140889	34243	35.40	1715	1720	1686	2220	1197	1709	1697.52	0.77	-10562	1840	1774	1689	1623	1538	1732	1581	35	511	100	1230	1	1	34606264	589	-18.71	1.38	12	0.10	-91.00	1238.00	2915	20240119	-41.58	1501	20240806	13.46	2915	-41.58	20240119	1501	13.46	20240806	2915	-41.58	20240119	1501	13.46	20240806	7.11	N	242040	100	34 억	266652	N	N	0	N	N
54	20240822	121013	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1704	-5	5	-0.29	50955328	30012	31.02	1715	1720	1686	2220	1197	1709	1697.41	0.77	-8710	1840	1774	1689	1623	1538	1732	1581	35	511	100	1230	1	1	34606264	590	-18.73	1.38	12	0.09	-91.00	1238.00	2915	20240119	-41.54	1501	20240806	13.52	2915	-41.54	20240119	1501	13.52	20240806	2915	-41.54	20240119	1501	13.52	20240806	7.11	N	242040	100	34 억	266652	N	N	0	N	N
55	20240822	111004	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1705	-4	5	-0.23	31358017	18428	19.05	1715	1720	1694	2220	1197	1709	1701.18	0.77	-1240	1840	1774	1689	1623	1538	1732	1581	35	511	100	1230	1	1	34606264	590	-18.74	1.38	12	0.05	-91.00	1238.00	2915	20240119	-41.51	1501	20240806	13.59	2915	-41.51	20240119	1501	13.59	20240806	2915	-41.51	20240119	1501	13.59	20240806	7.11	N	242040	100	34 억	266652	N	N	0	N	N
56	20240822	101004	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1710	1	2	0.06	23501296	13798	14.26	1715	1720	1694	2220	1197	1709	1702.74	0.77	-1212	1840	1774	1689	1623	1538	1732	1581	35	511	100	1230	1	1	34606264	592	-18.79	1.38	12	0.04	-91.00	1238.00	2915	20240119	-41.34	1501	20240806	13.92	2915	-41.34	20240119	1501	13.92	20240806	2915	-41.34	20240119	1501	13.92	20240806	7.11	N	242040	100	34 억	266652	N	N	0	N	N
57	20240822	091004	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1715	6	2	0.35	6990484	4088	4.23	1715	1720	1701	2220	1197	1709	1710.37	0.77	1134	1840	1774	1689	1623	1538	1732	1581	35	511	100	1230	1	1	34606264	593	-18.85	1.39	12	0.01	-91.00	1238.00	2915	20240119	-41.17	1501	20240806	14.26	2915	-41.17	20240119	1501	14.26	20240806	2915	-41.17	20240119	1501	14.26	20240806	7.11	N	242040	100	34 억	266652	N	N	0	N	N
58	20240821	160958	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1709	-7	5	-0.41	158711815	93663	114.58	1716	1755	1604	2230	1202	1716	1694.50	0.77	-1323	1758	1737	1715	1694	1672	1747	1704	35	514	100	1230	1	1	34606264	591	-18.78	1.38	12	0.27	-91.00	1238.00	2915	20240119	-41.37	1501	20240806	13.86	2915	-41.37	20240119	1501	13.86	20240806	2915	-41.37	20240119	1501	13.86	20240806	6.99	N	242040	100	34 억	267913	N	N	0	N	N
59	20240821	151011	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1716	0	3	0.00	137871136	81412	99.59	1716	1755	1604	2230	1202	1716	1693.50	0.77	-4539	1758	1737	1715	1694	1672	1747	1704	35	514	100	1230	1	1	34606264	594	-18.86	1.39	12	0.24	-91.00	1238.00	2915	20240119	-41.13	1501	20240806	14.32	2915	-41.13	20240119	1501	14.32	20240806	2915	-41.13	20240119	1501	14.32	20240806	6.99	N	242040	100	34 억	267913	N	N	0	N	N
60	20240821	141008	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1709	-7	5	-0.41	51032355	29614	36.23	1716	1755	1703	2230	1202	1716	1723.25	0.77	-7152	1758	1737	1715	1694	1672	1747	1704	35	514	100	1230	1	1	34606264	591	-18.78	1.38	12	0.09	-91.00	1238.00	2915	20240119	-41.37	1501	20240806	13.86	2915	-41.37	20240119	1501	13.86	20240806	2915	-41.37	20240119	1501	13.86	20240806	6.99	N	242040	100	34 억	267913	N	N	0	N	N
61	20240821	131014	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1721	5	2	0.29	33047026	19121	23.39	1716	1755	1716	2230	1202	1716	1728.31	0.77	-4679	1758	1737	1715	1694	1672	1747	1704	35	514	100	1230	1	1	34606264	596	-18.91	1.39	12	0.06	-91.00	1238.00	2915	20240119	-40.96	1501	20240806	14.66	2915	-40.96	20240119	1501	14.66	20240806	2915	-40.96	20240119	1501	14.66	20240806	6.99	N	242040	100	34 억	267913	N	N	0	N	N
62	20240821	121013	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1729	13	2	0.76	32770747	18961	23.20	1716	1755	1716	2230	1202	1716	1728.32	0.77	-4671	1758	1737	1715	1694	1672	1747	1704	35	514	100	1230	1	1	34606264	598	-19.00	1.40	12	0.05	-91.00	1238.00	2915	20240119	-40.69	1501	20240806	15.19	2915	-40.69	20240119	1501	15.19	20240806	2915	-40.69	20240119	1501	15.19	20240806	6.99	N	242040	100	34 억	267913	N	N	0	N	N
63	20240821	111008	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1733	17	2	0.99	32592558	18858	23.07	1716	1755	1716	2230	1202	1716	1728.31	0.77	-4569	1758	1737	1715	1694	1672	1747	1704	35	514	100	1230	1	1	34606264	600	-19.04	1.40	12	0.05	-91.00	1238.00	2915	20240119	-40.55	1501	20240806	15.46	2915	-40.55	20240119	1501	15.46	20240806	2915	-40.55	20240119	1501	15.46	20240806	6.99	N	242040	100	34 억	267913	N	N	0	N	N
64	20240821	101012	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1734	18	2	1.05	19849450	11471	14.03	1716	1755	1716	2230	1202	1716	1730.40	0.77	-573	1758	1737	1715	1694	1672	1747	1704	35	514	100	1230	1	1	34606264	600	-19.05	1.40	12	0.03	-91.00	1238.00	2915	20240119	-40.51	1501	20240806	15.52	2915	-40.51	20240119	1501	15.52	20240806	2915	-40.51	20240119	1501	15.52	20240806	6.99	N	242040	100	34 억	267913	N	N	0	N	N
65	20240821	091004	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1745	29	2	1.69	6285280	3643	4.46	1716	1755	1716	2230	1202	1716	1725.30	0.77	1558	1758	1737	1715	1694	1672	1747	1704	35	514	100	1230	1	1	34606264	604	-19.18	1.41	12	0.01	-91.00	1238.00	2915	20240119	-40.14	1501	20240806	16.26	2915	-40.14	20240119	1501	16.26	20240806	2915	-40.14	20240119	1501	16.26	20240806	6.99	N	242040	100	34 억	267913	N	N	0	N	N
66	20240820	160952	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1716	9	2	0.53	140234755	81640	33.87	1695	1736	1693	2215	1195	1707	1717.72	0.70	25637	1821	1764	1732	1675	1643	1748	1659	35	508	100	1220	1	1	34606264	594	-18.86	1.39	12	0.24	-91.00	1238.00	2915	20240119	-41.13	1501	20240806	14.32	2915	-41.13	20240119	1501	14.32	20240806	2915	-41.13	20240119	1501	14.32	20240806	6.97	N	242040	100	34 억	242359	N	N	0	N	N
67	20240820	151004	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1723	16	2	0.94	131029943	76284	31.65	1695	1736	1693	2215	1195	1707	1717.66	0.70	23490	1821	1764	1732	1675	1643	1748	1659	35	508	100	1220	1	1	34606264	596	-18.93	1.39	12	0.22	-91.00	1238.00	2915	20240119	-40.89	1501	20240806	14.79	2915	-40.89	20240119	1501	14.79	20240806	2915	-40.89	20240119	1501	14.79	20240806	6.97	N	242040	100	34 억	242359	N	N	0	N	N
68	20240820	141001	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1727	20	2	1.17	126502493	73652	30.56	1695	1736	1693	2215	1195	1707	1717.57	0.70	23146	1821	1764	1732	1675	1643	1748	1659	35	508	100	1220	1	1	34606264	598	-18.98	1.39	12	0.21	-91.00	1238.00	2915	20240119	-40.75	1501	20240806	15.06	2915	-40.75	20240119	1501	15.06	20240806	2915	-40.75	20240119	1501	15.06	20240806	6.97	N	242040	100	34 억	242359	N	N	0	N	N
69	20240820	131004	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1736	29	2	1.70	90490237	52696	21.86	1695	1736	1693	2215	1195	1707	1717.21	0.70	19023	1821	1764	1732	1675	1643	1748	1659	35	508	100	1220	1	1	34606264	601	-19.08	1.40	12	0.15	-91.00	1238.00	2915	20240119	-40.45	1501	20240806	15.66	2915	-40.45	20240119	1501	15.66	20240806	2915	-40.45	20240119	1501	15.66	20240806	6.97	N	242040	100	34 억	242359	N	N	0	N	N
70	20240820	120957	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1722	15	2	0.88	77718983	45315	18.80	1695	1734	1693	2215	1195	1707	1715.08	0.70	14394	1821	1764	1732	1675	1643	1748	1659	35	508	100	1220	1	1	34606264	596	-18.92	1.39	12	0.13	-91.00	1238.00	2915	20240119	-40.93	1501	20240806	14.72	2915	-40.93	20240119	1501	14.72	20240806	2915	-40.93	20240119	1501	14.72	20240806	6.97	N	242040	100	34 억	242359	N	N	0	N	N
71	20240820	110956	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1729	22	2	1.29	75089706	43790	18.17	1695	1734	1693	2215	1195	1707	1714.77	0.70	14687	1821	1764	1732	1675	1643	1748	1659	35	508	100	1220	1	1	34606264	598	-19.00	1.40	12	0.13	-91.00	1238.00	2915	20240119	-40.69	1501	20240806	15.19	2915	-40.69	20240119	1501	15.19	20240806	2915	-40.69	20240119	1501	15.19	20240806	6.97	N	242040	100	34 억	242359	N	N	0	N	N
72	20240820	100953	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1720	13	2	0.76	36087212	21030	8.73	1695	1734	1693	2215	1195	1707	1715.99	0.70	6107	1821	1764	1732	1675	1643	1748	1659	35	508	100	1220	1	1	34606264	595	-18.90	1.39	12	0.06	-91.00	1238.00	2915	20240119	-40.99	1501	20240806	14.59	2915	-40.99	20240119	1501	14.59	20240806	2915	-40.99	20240119	1501	14.59	20240806	6.97	N	242040	100	34 억	242359	N	N	0	N	N
73	20240820	090956	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1717	10	2	0.59	11504326	6743	2.80	1695	1720	1693	2215	1195	1707	1706.11	0.70	2886	1821	1764	1732	1675	1643	1748	1659	35	508	100	1220	1	1	34606264	594	-18.87	1.39	12	0.02	-91.00	1238.00	2915	20240119	-41.10	1501	20240806	14.39	2915	-41.10	20240119	1501	14.39	20240806	2915	-41.10	20240119	1501	14.39	20240806	6.97	N	242040	100	34 억	242359	N	N	0	N	N
74	20240819	160944	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1707	-70	5	-3.94	418202506	240956	437.50	1777	1789	1700	2310	1244	1777	1735.60	0.68	8733	1819	1798	1779	1758	1739	1788	1748	35	533	100	1270	1	1	34606264	591	-18.76	1.38	12	0.70	-91.00	1238.00	2915	20240119	-41.44	1501	20240806	13.72	2915	-41.44	20240119	1501	13.72	20240806	2915	-41.44	20240119	1501	13.72	20240806	6.96	N	242040	100	34 억	233628	N	N	15	N	N
75	20240819	150954	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1713	-64	5	-3.60	372099791	213985	388.53	1777	1789	1700	2310	1244	1777	1738.91	0.68	14167	1819	1798	1779	1758	1739	1788	1748	35	533	100	1270	1	1	34606264	593	-18.82	1.38	12	0.62	-91.00	1238.00	2915	20240119	-41.23	1501	20240806	14.12	2915	-41.23	20240119	1501	14.12	20240806	2915	-41.23	20240119	1501	14.12	20240806	6.96	N	242040	100	34 억	233628	N	N	15	N	N
76	20240819	140954	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1712	-65	5	-3.66	360732846	207360	376.50	1777	1789	1700	2310	1244	1777	1739.65	0.68	16473	1819	1798	1779	1758	1739	1788	1748	35	533	100	1270	1	1	34606264	592	-18.81	1.38	12	0.60	-91.00	1238.00	2915	20240119	-41.27	1501	20240806	14.06	2915	-41.27	20240119	1501	14.06	20240806	2915	-41.27	20240119	1501	14.06	20240806	6.96	N	242040	100	34 억	233628	N	N	15	N	N
77	20240819	130950	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1720	-57	5	-3.21	276553155	158482	287.75	1777	1789	1707	2310	1244	1777	1745.01	0.68	15855	1819	1798	1779	1758	1739	1788	1748	35	533	100	1270	1	1	34606264	595	-18.90	1.39	12	0.46	-91.00	1238.00	2915	20240119	-40.99	1501	20240806	14.59	2915	-40.99	20240119	1501	14.59	20240806	2915	-40.99	20240119	1501	14.59	20240806	6.96	N	242040	100	34 억	233628	N	N	15	N	N
78	20240819	120950	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1736	-41	5	-2.31	223324210	127560	231.61	1777	1789	1716	2310	1244	1777	1750.74	0.68	17094	1819	1798	1779	1758	1739	1788	1748	35	533	100	1270	1	1	34606264	601	-19.08	1.40	12	0.37	-91.00	1238.00	2915	20240119	-40.45	1501	20240806	15.66	2915	-40.45	20240119	1501	15.66	20240806	2915	-40.45	20240119	1501	15.66	20240806	6.96	N	242040	100	34 억	233628	N	N	15	N	N
79	20240819	110951	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1747	-30	5	-1.69	131047185	74205	134.73	1777	1789	1745	2310	1244	1777	1766.02	0.68	9820	1819	1798	1779	1758	1739	1788	1748	35	533	100	1270	1	1	34606264	605	-19.20	1.41	12	0.21	-91.00	1238.00	2915	20240119	-40.07	1501	20240806	16.39	2915	-40.07	20240119	1501	16.39	20240806	2915	-40.07	20240119	1501	16.39	20240806	6.96	N	242040	100	34 억	233628	N	N	15	N	N
80	20240819	100952	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1773	-4	5	-0.23	55375443	31170	56.59	1777	1789	1766	2310	1244	1777	1776.56	0.68	4969	1819	1798	1779	1758	1739	1788	1748	35	533	100	1270	1	1	34606264	614	-19.48	1.43	12	0.09	-91.00	1238.00	2915	20240119	-39.18	1501	20240806	18.12	2915	-39.18	20240119	1501	18.12	20240806	2915	-39.18	20240119	1501	18.12	20240806	6.96	N	242040	100	34 억	233628	N	N	15	N	N
81	20240819	090950	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1768	-9	5	-0.51	8565823	4824	8.76	1777	1789	1766	2310	1244	1777	1775.67	0.68	-315	1819	1798	1779	1758	1739	1788	1748	35	533	100	1270	1	1	34606264	612	-19.43	1.43	12	0.01	-91.00	1238.00	2915	20240119	-39.35	1501	20240806	17.79	2915	-39.35	20240119	1501	17.79	20240806	2915	-39.35	20240119	1501	17.79	20240806	6.96	N	242040	100	34 억	233628	N	N	15	N	N
82	20240816	160943	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1777	-11	5	-0.62	95672542	53933	57.33	1800	1800	1760	2320	1252	1788	1773.91	0.67	-1008	1856	1822	1791	1757	1726	1806	1741	35	532	100	1280	1	1	34606264	615	-19.53	1.44	12	0.16	-91.00	1238.00	2920	20230809	-39.14	1501	20240806	18.39	2915	-39.04	20240119	1501	18.39	20240806	2915	-39.04	20240119	1501	18.39	20240806	6.92	N	242040	100	34 억	233415	N	N	15	N	N
83	20240816	150947	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1768	-20	5	-1.12	91781606	51742	55.00	1800	1800	1760	2320	1252	1788	1773.83	0.67	-707	1856	1822	1791	1757	1726	1806	1741	35	532	100	1280	1	1	34606264	612	-19.43	1.43	12	0.15	-91.00	1238.00	2920	20230809	-39.45	1501	20240806	17.79	2915	-39.35	20240119	1501	17.79	20240806	2915	-39.35	20240119	1501	17.79	20240806	6.92	N	242040	100	34 억	233415	N	N	0	N	N
84	20240816	140950	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1769	-19	5	-1.06	75522410	42556	45.24	1800	1800	1760	2320	1252	1788	1774.65	0.67	654	1856	1822	1791	1757	1726	1806	1741	35	532	100	1280	1	1	34606264	612	-19.44	1.43	12	0.12	-91.00	1238.00	2920	20230809	-39.42	1501	20240806	17.85	2915	-39.31	20240119	1501	17.85	20240806	2915	-39.31	20240119	1501	17.85	20240806	6.92	N	242040	100	34 억	233415	N	N	0	N	N
85	20240816	130952	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1770	-18	5	-1.01	55210253	31097	33.06	1800	1800	1760	2320	1252	1788	1775.41	0.67	2336	1856	1822	1791	1757	1726	1806	1741	35	532	100	1280	1	1	34606264	613	-19.45	1.43	12	0.09	-91.00	1238.00	2920	20230809	-39.38	1501	20240806	17.92	2915	-39.28	20240119	1501	17.92	20240806	2915	-39.28	20240119	1501	17.92	20240806	6.92	N	242040	100	34 억	233415	N	N	0	N	N
86	20240816	120946	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1773	-15	5	-0.84	52958069	29826	31.70	1800	1800	1760	2320	1252	1788	1775.56	0.67	2859	1856	1822	1791	1757	1726	1806	1741	35	532	100	1280	1	1	34606264	614	-19.48	1.43	12	0.09	-91.00	1238.00	2920	20230809	-39.28	1501	20240806	18.12	2915	-39.18	20240119	1501	18.12	20240806	2915	-39.18	20240119	1501	18.12	20240806	6.92	N	242040	100	34 억	233415	N	N	0	N	N
87	20240816	110949	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1774	-14	5	-0.78	51499971	29004	30.83	1800	1800	1760	2320	1252	1788	1775.61	0.67	2975	1856	1822	1791	1757	1726	1806	1741	35	532	100	1280	1	1	34606264	614	-19.49	1.43	12	0.08	-91.00	1238.00	2920	20230809	-39.25	1501	20240806	18.19	2915	-39.14	20240119	1501	18.19	20240806	2915	-39.14	20240119	1501	18.19	20240806	6.92	N	242040	100	34 억	233415	N	N	0	N	N
88	20240816	100947	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1780	-8	5	-0.45	38005956	21396	22.74	1800	1800	1760	2320	1252	1788	1776.30	0.67	939	1856	1822	1791	1757	1726	1806	1741	35	532	100	1280	1	1	34606264	616	-19.56	1.44	12	0.06	-91.00	1238.00	2920	20230809	-39.04	1501	20240806	18.59	2915	-38.94	20240119	1501	18.59	20240806	2915	-38.94	20240119	1501	18.59	20240806	6.92	N	242040	100	34 억	233415	N	N	0	N	N
89	20240816	090949	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1762	-26	5	-1.45	16646715	9376	9.97	1800	1800	1760	2320	1252	1788	1775.43	0.67	-551	1856	1822	1791	1757	1726	1806	1741	35	532	100	1280	1	1	34606264	610	-19.36	1.42	12	0.03	-91.00	1238.00	2920	20230809	-39.66	1501	20240806	17.39	2915	-39.55	20240119	1501	17.39	20240806	2915	-39.55	20240119	1501	17.39	20240806	6.92	N	242040	100	34 억	233415	N	N	0	N	N
90	20240814	160948	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1788	-27	5	-1.49	167499157	93875	81.98	1815	1825	1760	2355	1271	1815	1784.28	0.69	-5142	1875	1844	1791	1760	1707	1860	1776	35	540	100	1300	1	1	34606264	619	-19.65	1.44	12	0.27	-91.00	1238.00	2920	20230809	-38.77	1501	20240806	19.12	2915	-38.66	20240119	1501	19.12	20240806	2915	-38.66	20240119	1501	19.12	20240806	6.92	N	242040	100	34 억	238027	N	N	0	N	N
91	20240814	150949	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1783	-32	5	-1.76	154631423	86686	75.70	1815	1825	1760	2355	1271	1815	1783.81	0.69	-3229	1875	1844	1791	1760	1707	1860	1776	35	540	100	1300	1	1	34606264	617	-19.59	1.44	12	0.25	-91.00	1238.00	2920	20230809	-38.94	1501	20240806	18.79	2915	-38.83	20240119	1501	18.79	20240806	2915	-38.83	20240119	1501	18.79	20240806	6.92	N	242040	100	34 억	238027	N	N	0	N	N
92	20240814	140954	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1771	-44	5	-2.42	128509634	72029	62.90	1815	1825	1760	2355	1271	1815	1784.14	0.69	-2901	1875	1844	1791	1760	1707	1860	1776	35	540	100	1300	1	1	34606264	613	-19.46	1.43	12	0.21	-91.00	1238.00	2920	20230809	-39.35	1501	20240806	17.99	2915	-39.25	20240119	1501	17.99	20240806	2915	-39.25	20240119	1501	17.99	20240806	6.92	N	242040	100	34 억	238027	N	N	0	N	N
93	20240814	130951	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1785	-30	5	-1.65	86125451	48154	42.05	1815	1825	1760	2355	1271	1815	1788.54	0.69	7264	1875	1844	1791	1760	1707	1860	1776	35	540	100	1300	1	1	34606264	618	-19.62	1.44	12	0.14	-91.00	1238.00	2920	20230809	-38.87	1501	20240806	18.92	2915	-38.77	20240119	1501	18.92	20240806	2915	-38.77	20240119	1501	18.92	20240806	6.92	N	242040	100	34 억	238027	N	N	0	N	N
94	20240814	120946	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1779	-36	5	-1.98	85344399	47716	41.67	1815	1825	1760	2355	1271	1815	1788.59	0.69	7578	1875	1844	1791	1760	1707	1860	1776	35	540	100	1300	1	1	34606264	616	-19.55	1.44	12	0.14	-91.00	1238.00	2920	20230809	-39.08	1501	20240806	18.52	2915	-38.97	20240119	1501	18.52	20240806	2915	-38.97	20240119	1501	18.52	20240806	6.92	N	242040	100	34 억	238027	N	N	0	N	N
95	20240814	110942	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1777	-38	5	-2.09	83169640	46493	40.60	1815	1825	1760	2355	1271	1815	1788.86	0.69	8283	1875	1844	1791	1760	1707	1860	1776	35	540	100	1300	1	1	34606264	615	-19.53	1.44	12	0.13	-91.00	1238.00	2920	20230809	-39.14	1501	20240806	18.39	2915	-39.04	20240119	1501	18.39	20240806	2915	-39.04	20240119	1501	18.39	20240806	6.92	N	242040	100	34 억	238027	N	N	0	N	N
96	20240814	100939	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1781	-34	5	-1.87	58162872	32432	28.32	1815	1825	1760	2355	1271	1815	1793.38	0.69	8904	1875	1844	1791	1760	1707	1860	1776	35	540	100	1300	1	1	34606264	616	-19.57	1.44	12	0.09	-91.00	1238.00	2920	20230809	-39.01	1501	20240806	18.65	2915	-38.90	20240119	1501	18.65	20240806	2915	-38.90	20240119	1501	18.65	20240806	6.92	N	242040	100	34 억	238027	N	N	0	N	N
97	20240814	091014	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1815	0	3	0.00	9329649	5139	4.49	1815	1825	1814	2355	1271	1815	1815.46	0.69	2009	1875	1844	1791	1760	1707	1860	1776	35	540	100	1300	1	1	34606264	628	-19.95	1.47	12	0.01	-91.00	1238.00	2920	20230809	-37.84	1501	20240806	20.92	2915	-37.74	20240119	1501	20.92	20240806	2915	-37.74	20240119	1501	20.92	20240806	6.92	N	242040	100	34 억	238027	N	N	0	N	N
98	20240813	160932	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1815	45	2	2.54	201708009	112940	269.95	1770	1822	1738	2300	1239	1770	1785.96	0.68	3837	1803	1786	1773	1756	1743	1785	1755	35	530	100	1270	1	1	34606264	628	-19.95	1.47	12	0.33	-91.00	1238.00	2920	20230809	-37.84	1501	20240806	20.92	2915	-37.74	20240119	1501	20.92	20240806	2915	-37.74	20240119	1501	20.92	20240806	6.87	N	242040	100	34 억	234728	N	N	0	N	N
99	20240813	150939	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1820	50	2	2.82	181038700	101562	242.76	1770	1820	1738	2300	1239	1770	1782.54	0.68	5374	1803	1786	1773	1756	1743	1785	1755	35	530	100	1270	1	1	34606264	630	-20.00	1.47	12	0.29	-91.00	1238.00	2920	20230809	-37.67	1501	20240806	21.25	2915	-37.56	20240119	1501	21.25	20240806	2915	-37.56	20240119	1501	21.25	20240806	6.87	N	242040	100	34 억	234728	N	N	0	N	N
100	20240813	140939	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1801	31	2	1.75	131710057	74267	177.52	1770	1808	1738	2300	1239	1770	1773.47	0.68	-6168	1803	1786	1773	1756	1743	1785	1755	35	530	100	1270	1	1	34606264	623	-19.79	1.45	12	0.21	-91.00	1238.00	2920	20230809	-38.32	1501	20240806	19.99	2915	-38.22	20240119	1501	19.99	20240806	2915	-38.22	20240119	1501	19.99	20240806	6.87	N	242040	100	34 억	234728	N	N	0	N	N
101	20240813	130939	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1765	-5	5	-0.28	72447191	41186	98.44	1770	1798	1738	2300	1239	1770	1759.02	0.68	-9703	1803	1786	1773	1756	1743	1785	1755	35	530	100	1270	1	1	34606264	611	-19.40	1.43	12	0.12	-91.00	1238.00	2920	20230809	-39.55	1501	20240806	17.59	2915	-39.45	20240119	1501	17.59	20240806	2915	-39.45	20240119	1501	17.59	20240806	6.87	N	242040	100	34 억	234728	N	N	0	N	N
102	20240813	120934	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1739	-31	5	-1.75	53422025	30420	72.71	1770	1798	1738	2300	1239	1770	1756.15	0.68	-7319	1803	1786	1773	1756	1743	1785	1755	35	530	100	1270	1	1	34606264	602	-19.11	1.40	12	0.09	-91.00	1238.00	2920	20230809	-40.45	1501	20240806	15.86	2915	-40.34	20240119	1501	15.86	20240806	2915	-40.34	20240119	1501	15.86	20240806	6.87	N	242040	100	34 억	234728	N	N	0	N	N
103	20240813	110932	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1738	-32	5	-1.81	52058541	29636	70.84	1770	1798	1738	2300	1239	1770	1756.60	0.68	-7654	1803	1786	1773	1756	1743	1785	1755	35	530	100	1270	1	1	34606264	601	-19.10	1.40	12	0.09	-91.00	1238.00	2920	20230809	-40.48	1501	20240806	15.79	2915	-40.38	20240119	1501	15.79	20240806	2915	-40.38	20240119	1501	15.79	20240806	6.87	N	242040	100	34 억	234728	N	N	0	N	N
104	20240813	100933	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1750	-20	5	-1.13	29881068	16902	40.40	1770	1798	1748	2300	1239	1770	1767.90	0.68	-5045	1803	1786	1773	1756	1743	1785	1755	35	530	100	1270	1	1	34606264	606	-19.23	1.41	12	0.05	-91.00	1238.00	2920	20230809	-40.07	1501	20240806	16.59	2915	-39.97	20240119	1501	16.59	20240806	2915	-39.97	20240119	1501	16.59	20240806	6.87	N	242040	100	34 억	234728	N	N	0	N	N
105	20240813	090937	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1770	0	3	0.00	2438123	1372	3.28	1770	1790	1770	2300	1239	1770	1777.06	0.68	-495	1803	1786	1773	1756	1743	1785	1755	35	530	100	1270	1	1	34606264	613	-19.45	1.43	12	0.00	-91.00	1238.00	2920	20230809	-39.38	1501	20240806	17.92	2915	-39.28	20240119	1501	17.92	20240806	2915	-39.28	20240119	1501	17.92	20240806	6.87	N	242040	100	34 억	234728	N	N	0	N	N
106	20240812	160924	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1770	0	3	0.00	74098566	41837	23.27	1770	1790	1760	2300	1239	1770	1771.13	0.69	-4352	1880	1825	1764	1709	1648	1852	1736	35	530	100	1270	1	1	34606264	613	-19.45	1.43	12	0.12	-91.00	1238.00	2920	20230809	-39.38	1501	20240806	17.92	2915	-39.28	20240119	1501	17.92	20240806	2915	-39.28	20240119	1501	17.92	20240806	6.85	N	242040	100	34 억	239085	N	N	35	N	N
107	20240812	150927	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1782	12	2	0.68	65891826	37204	20.69	1770	1790	1760	2300	1239	1770	1771.10	0.69	-5083	1880	1825	1764	1709	1648	1852	1736	35	530	100	1270	1	1	34606264	617	-19.58	1.44	12	0.11	-91.00	1238.00	2920	20230809	-38.97	1501	20240806	18.72	2915	-38.87	20240119	1501	18.72	20240806	2915	-38.87	20240119	1501	18.72	20240806	6.85	N	242040	100	34 억	239085	N	N	35	N	N
108	20240812	140927	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1776	6	2	0.34	52593064	29705	16.52	1770	1790	1760	2300	1239	1770	1770.51	0.69	-5815	1880	1825	1764	1709	1648	1852	1736	35	530	100	1270	1	1	34606264	615	-19.52	1.43	12	0.09	-91.00	1238.00	2920	20230809	-39.18	1501	20240806	18.32	2915	-39.07	20240119	1501	18.32	20240806	2915	-39.07	20240119	1501	18.32	20240806	6.85	N	242040	100	34 억	239085	N	N	35	N	N
109	20240812	130923	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1782	12	2	0.68	51391007	29029	16.15	1770	1790	1760	2300	1239	1770	1770.33	0.69	-5743	1880	1825	1764	1709	1648	1852	1736	35	530	100	1270	1	1	34606264	617	-19.58	1.44	12	0.08	-91.00	1238.00	2920	20230809	-38.97	1501	20240806	18.72	2915	-38.87	20240119	1501	18.72	20240806	2915	-38.87	20240119	1501	18.72	20240806	6.85	N	242040	100	34 억	239085	N	N	35	N	N
110	20240812	120923	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1766	-4	5	-0.23	48310865	27300	15.18	1770	1790	1760	2300	1239	1770	1769.63	0.69	-5641	1880	1825	1764	1709	1648	1852	1736	35	530	100	1270	1	1	34606264	611	-19.41	1.43	12	0.08	-91.00	1238.00	2920	20230809	-39.52	1501	20240806	17.65	2915	-39.42	20240119	1501	17.65	20240806	2915	-39.42	20240119	1501	17.65	20240806	6.85	N	242040	100	34 억	239085	N	N	35	N	N
111	20240812	110926	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1771	1	2	0.06	16684696	9417	5.24	1770	1790	1760	2300	1239	1770	1771.76	0.69	-1161	1880	1825	1764	1709	1648	1852	1736	35	530	100	1270	1	1	34606264	613	-19.46	1.43	12	0.03	-91.00	1238.00	2920	20230809	-39.35	1501	20240806	17.99	2915	-39.25	20240119	1501	17.99	20240806	2915	-39.25	20240119	1501	17.99	20240806	6.85	N	242040	100	34 억	239085	N	N	35	N	N
112	20240812	100917	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1781	11	2	0.62	15090305	8518	4.74	1770	1790	1760	2300	1239	1770	1771.58	0.69	-1148	1880	1825	1764	1709	1648	1852	1736	35	530	100	1270	1	1	34606264	616	-19.57	1.44	12	0.02	-91.00	1238.00	2920	20230809	-39.01	1501	20240806	18.65	2915	-38.90	20240119	1501	18.65	20240806	2915	-38.90	20240119	1501	18.65	20240806	6.85	N	242040	100	34 억	239085	N	N	35	N	N
113	20240812	090915	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1761	-9	5	-0.51	3190392	1808	1.01	1770	1790	1760	2300	1239	1770	1764.60	0.69	34	1880	1825	1764	1709	1648	1852	1736	35	530	100	1270	1	1	34606264	609	-19.35	1.42	12	0.01	-91.00	1238.00	2920	20230809	-39.69	1501	20240806	17.32	2915	-39.59	20240119	1501	17.32	20240806	2915	-39.59	20240119	1501	17.32	20240806	6.85	N	242040	100	34 억	239085	N	N	35	N	N
114	20240809	160912	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1770	76	2	4.49	317233410	179769	160.46	1703	1819	1703	2200	1186	1694	1764.67	0.62	24289	1848	1771	1716	1639	1584	1809	1677	35	506	100	1210	1	1	34606264	613	-19.45	1.43	12	0.52	-91.00	1238.00	2920	20230809	-39.38	1501	20240806	17.92	2915	-39.28	20240119	1501	17.92	20240806	2920	-39.38	20230809	1501	17.92	20240806	6.93	N	242040	100	34 억	214787	N	N	35	N	N
115	20240809	150932	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1763	69	2	4.07	311223734	176369	157.43	1703	1819	1703	2200	1186	1694	1764.62	0.62	24544	1848	1771	1716	1639	1584	1809	1677	35	506	100	1210	1	1	34606264	610	-19.37	1.42	12	0.51	-91.00	1238.00	2920	20230809	-39.62	1501	20240806	17.46	2915	-39.52	20240119	1501	17.46	20240806	2920	-39.62	20230809	1501	17.46	20240806	6.93	N	242040	100	34 억	214787	N	N	7	N	N
116	20240809	140937	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1764	70	2	4.13	300912224	170521	152.21	1703	1819	1703	2200	1186	1694	1764.66	0.62	22237	1848	1771	1716	1639	1584	1809	1677	35	506	100	1210	1	1	34606264	610	-19.38	1.42	12	0.49	-91.00	1238.00	2920	20230809	-39.59	1501	20240806	17.52	2915	-39.49	20240119	1501	17.52	20240806	2920	-39.59	20230809	1501	17.52	20240806	6.93	N	242040	100	34 억	214787	N	N	7	N	N
117	20240809	130929	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1764	70	2	4.13	287934492	163177	145.65	1703	1819	1703	2200	1186	1694	1764.55	0.62	20823	1848	1771	1716	1639	1584	1809	1677	35	506	100	1210	1	1	34606264	610	-19.38	1.42	12	0.47	-91.00	1238.00	2920	20230809	-39.59	1501	20240806	17.52	2915	-39.49	20240119	1501	17.52	20240806	2920	-39.59	20230809	1501	17.52	20240806	6.93	N	242040	100	34 억	214787	N	N	7	N	N
118	20240809	120928	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1763	69	2	4.07	278206695	157668	140.74	1703	1819	1703	2200	1186	1694	1764.51	0.62	21641	1848	1771	1716	1639	1584	1809	1677	35	506	100	1210	1	1	34606264	610	-19.37	1.42	12	0.46	-91.00	1238.00	2920	20230809	-39.62	1501	20240806	17.46	2915	-39.52	20240119	1501	17.46	20240806	2920	-39.62	20230809	1501	17.46	20240806	6.93	N	242040	100	34 억	214787	N	N	7	N	N
119	20240809	110922	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1758	64	2	3.78	277920711	157506	140.59	1703	1819	1703	2200	1186	1694	1764.51	0.62	21618	1848	1771	1716	1639	1584	1809	1677	35	506	100	1210	1	1	34606264	608	-19.32	1.42	12	0.46	-91.00	1238.00	2920	20230809	-39.79	1501	20240806	17.12	2915	-39.69	20240119	1501	17.12	20240806	2920	-39.79	20230809	1501	17.12	20240806	6.93	N	242040	100	34 억	214787	N	N	7	N	N
120	20240809	100930	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1766	72	2	4.25	221478073	125440	111.97	1703	1819	1703	2200	1186	1694	1765.61	0.62	9302	1848	1771	1716	1639	1584	1809	1677	35	506	100	1210	1	1	34606264	611	-19.41	1.43	12	0.36	-91.00	1238.00	2920	20230809	-39.52	1501	20240806	17.65	2915	-39.42	20240119	1501	17.65	20240806	2920	-39.52	20230809	1501	17.65	20240806	6.93	N	242040	100	34 억	214787	N	N	7	N	N
121	20240809	090924	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1743	49	2	2.89	53850776	31323	27.96	1703	1745	1703	2200	1186	1694	1719.21	0.62	4931	1848	1771	1716	1639	1584	1809	1677	35	506	100	1210	1	1	34606264	603	-19.15	1.41	12	0.09	-91.00	1238.00	2920	20230809	-40.31	1501	20240806	16.12	2915	-40.21	20240119	1501	16.12	20240806	2920	-40.31	20230809	1501	16.12	20240806	6.93	N	242040	100	34 억	214787	N	N	7	N	N
122	20240808	160906	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1694	-16	5	-0.94	190685462	112011	78.81	1693	1793	1661	2220	1197	1710	1702.38	0.69	-25131	1770	1740	1695	1665	1620	1755	1680	35	510	100	1230	1	1	34606264	586	-18.62	1.37	12	0.32	-91.00	1238.00	2950	20230802	-42.58	1501	20240806	12.86	2915	-41.89	20240119	1501	12.86	20240806	2920	-41.99	20230809	1501	12.86	20240806	7.36	N	242040	100	34 억	239916	N	N	7	N	N
123	20240808	150920	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1693	-17	5	-0.99	187253724	109985	77.38	1693	1793	1661	2220	1197	1710	1702.54	0.69	-24820	1770	1740	1695	1665	1620	1755	1680	35	510	100	1230	1	1	34606264	586	-18.60	1.37	12	0.32	-91.00	1238.00	2950	20230802	-42.61	1501	20240806	12.79	2915	-41.92	20240119	1501	12.79	20240806	2920	-42.02	20230809	1501	12.79	20240806	7.36	N	242040	100	34 억	239916	N	N	22	N	N
124	20240808	140921	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1710	0	3	0.00	168250699	98730	69.46	1693	1793	1661	2220	1197	1710	1704.15	0.69	-22308	1770	1740	1695	1665	1620	1755	1680	35	510	100	1230	1	1	34606264	592	-18.79	1.38	12	0.29	-91.00	1238.00	2950	20230802	-42.03	1501	20240806	13.92	2915	-41.34	20240119	1501	13.92	20240806	2920	-41.44	20230809	1501	13.92	20240806	7.36	N	242040	100	34 억	239916	N	N	22	N	N
125	20240808	130920	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1712	2	2	0.12	140450401	82325	57.92	1693	1793	1661	2220	1197	1710	1706.05	0.69	-21907	1770	1740	1695	1665	1620	1755	1680	35	510	100	1230	1	1	34606264	592	-18.81	1.38	12	0.24	-91.00	1238.00	2950	20230802	-41.97	1501	20240806	14.06	2915	-41.27	20240119	1501	14.06	20240806	2920	-41.37	20230809	1501	14.06	20240806	7.36	N	242040	100	34 억	239916	N	N	22	N	N
126	20240808	120924	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1710	0	3	0.00	114925228	67418	47.43	1693	1793	1661	2220	1197	1710	1704.67	0.69	-17966	1770	1740	1695	1665	1620	1755	1680	35	510	100	1230	1	1	34606264	592	-18.79	1.38	12	0.19	-91.00	1238.00	2950	20230802	-42.03	1501	20240806	13.92	2915	-41.34	20240119	1501	13.92	20240806	2920	-41.44	20230809	1501	13.92	20240806	7.36	N	242040	100	34 억	239916	N	N	22	N	N
127	20240808	110918	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1706	-4	5	-0.23	113802125	66760	46.97	1693	1793	1661	2220	1197	1710	1704.65	0.69	-17686	1770	1740	1695	1665	1620	1755	1680	35	510	100	1230	1	1	34606264	590	-18.75	1.38	12	0.19	-91.00	1238.00	2950	20230802	-42.17	1501	20240806	13.66	2915	-41.48	20240119	1501	13.66	20240806	2920	-41.58	20230809	1501	13.66	20240806	7.36	N	242040	100	34 억	239916	N	N	22	N	N
128	20240808	100915	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1669	-41	5	-2.40	58623299	35016	24.64	1693	1699	1661	2220	1197	1710	1674.19	0.69	-14005	1770	1740	1695	1665	1620	1755	1680	35	510	100	1230	1	1	34606264	578	-18.34	1.35	12	0.10	-91.00	1238.00	2950	20230802	-43.42	1501	20240806	11.19	2915	-42.74	20240119	1501	11.19	20240806	2920	-42.84	20230809	1501	11.19	20240806	7.36	N	242040	100	34 억	239916	N	N	22	N	N
129	20240808	090911	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1696	-14	5	-0.82	14348163	8522	6.00	1693	1699	1661	2220	1197	1710	1683.66	0.69	-3538	1770	1740	1695	1665	1620	1755	1680	35	510	100	1230	1	1	34606264	587	-18.64	1.37	12	0.02	-91.00	1238.00	2950	20230802	-42.51	1501	20240806	12.99	2915	-41.82	20240119	1501	12.99	20240806	2920	-41.92	20230809	1501	12.99	20240806	7.36	N	242040	100	34 억	239916	N	N	22	N	N
130	20240807	160856	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1710	40	2	2.40	239897328	141975	25.40	1650	1725	1650	2170	1169	1670	1689.12	0.54	54388	2073	1871	1686	1484	1299	1972	1585	35	500	100	1200	1	1	34606264	592	-18.79	1.38	12	0.41	-91.00	1238.00	3070	20230801	-44.30	1501	20240806	13.92	2915	-41.34	20240119	1501	13.92	20240806	2920	-41.44	20230809	1501	13.92	20240806	7.32	N	242040	100	34 억	185508	N	N	22	N	N
131	20240807	150908	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1694	24	2	1.44	218418051	129367	23.15	1650	1725	1650	2170	1169	1670	1688.36	0.54	54110	2073	1871	1686	1484	1299	1972	1585	35	500	100	1200	1	1	34606264	586	-18.62	1.37	12	0.37	-91.00	1238.00	3070	20230801	-44.82	1501	20240806	12.86	2915	-41.89	20240119	1501	12.86	20240806	2920	-41.99	20230809	1501	12.86	20240806	7.32	N	242040	100	34 억	185508	N	N	1	N	N
132	20240807	140916	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1702	32	2	1.92	159949655	95073	17.01	1650	1725	1650	2170	1169	1670	1682.39	0.54	44942	2073	1871	1686	1484	1299	1972	1585	35	500	100	1200	1	1	34606264	589	-18.70	1.37	12	0.27	-91.00	1238.00	3070	20230801	-44.56	1501	20240806	13.39	2915	-41.61	20240119	1501	13.39	20240806	2920	-41.71	20230809	1501	13.39	20240806	7.32	N	242040	100	34 억	185508	N	N	1	N	N
133	20240807	130908	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1702	32	2	1.92	149736168	89082	15.94	1650	1725	1650	2170	1169	1670	1680.88	0.54	42866	2073	1871	1686	1484	1299	1972	1585	35	500	100	1200	1	1	34606264	589	-18.70	1.37	12	0.26	-91.00	1238.00	3070	20230801	-44.56	1501	20240806	13.39	2915	-41.61	20240119	1501	13.39	20240806	2920	-41.71	20230809	1501	13.39	20240806	7.32	N	242040	100	34 억	185508	N	N	1	N	N
134	20240807	120911	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1700	30	2	1.80	140630503	83730	14.98	1650	1725	1650	2170	1169	1670	1679.57	0.54	41949	2073	1871	1686	1484	1299	1972	1585	35	500	100	1200	1	1	34606264	588	-18.68	1.37	12	0.24	-91.00	1238.00	3070	20230801	-44.63	1501	20240806	13.26	2915	-41.68	20240119	1501	13.26	20240806	2920	-41.78	20230809	1501	13.26	20240806	7.32	N	242040	100	34 억	185508	N	N	1	N	N
135	20240807	110910	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1690	20	2	1.20	122284785	72949	13.05	1650	1705	1650	2170	1169	1670	1676.31	0.54	33914	2073	1871	1686	1484	1299	1972	1585	35	500	100	1200	1	1	34606264	585	-18.57	1.37	12	0.21	-91.00	1238.00	3070	20230801	-44.95	1501	20240806	12.59	2915	-42.02	20240119	1501	12.59	20240806	2920	-42.12	20230809	1501	12.59	20240806	7.32	N	242040	100	34 억	185508	N	N	1	N	N
136	20240807	100903	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1677	7	2	0.42	66308836	39806	7.12	1650	1705	1650	2170	1169	1670	1665.80	0.54	11151	2073	1871	1686	1484	1299	1972	1585	35	500	100	1200	1	1	34606264	580	-18.43	1.35	12	0.12	-91.00	1238.00	3070	20230801	-45.37	1501	20240806	11.73	2915	-42.47	20240119	1501	11.73	20240806	2920	-42.57	20230809	1501	11.73	20240806	7.32	N	242040	100	34 억	185508	N	N	1	N	N
137	20240807	090931	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1670	0	3	0.00	33375301	20190	3.61	1650	1670	1650	2170	1169	1670	1653.06	0.54	9380	2073	1871	1686	1484	1299	1972	1585	35	500	100	1200	1	1	34606264	578	-18.35	1.35	12	0.06	-91.00	1238.00	3070	20230801	-45.60	1501	20240806	11.26	2915	-42.71	20240119	1501	11.26	20240806	2920	-42.81	20230809	1501	11.26	20240806	7.32	N	242040	100	34 억	185508	N	N	1	N	N
138	20240806	160853	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1670	65	2	4.05	943295842	557603	102.76	1501	1888	1501	2085	1124	1605	1691.94	0.47	23372	2050	1827	1716	1493	1382	1772	1438	35	480	100	1150	1	1	34606264	578	-18.35	1.35	12	1.61	-91.00	1238.00	3070	20230801	-45.60	1501	20240806	11.26	2915	-42.71	20240119	1501	11.26	20240806	2920	-42.81	20230809	1501	11.26	20240806	7.35	N	242040	100	34 억	161599	N	N	1	N	N
139	20240806	150905	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1673	68	2	4.24	889356198	525317	96.81	1501	1888	1501	2085	1124	1605	1692.99	0.47	22087	2050	1827	1716	1493	1382	1772	1438	35	480	100	1150	1	1	34606264	579	-18.38	1.35	12	1.52	-91.00	1238.00	3070	20230801	-45.50	1501	20240806	11.46	2915	-42.61	20240119	1501	11.46	20240806	2920	-42.71	20230809	1501	11.46	20240806	7.35	N	242040	100	34 억	161599	N	N	11	N	N
140	20240806	140902	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1658	53	2	3.30	798629895	470974	86.79	1501	1888	1501	2085	1124	1605	1695.70	0.47	13392	2050	1827	1716	1493	1382	1772	1438	35	480	100	1150	1	1	34606264	574	-18.22	1.34	12	1.36	-91.00	1238.00	3070	20230801	-45.99	1501	20240806	10.46	2915	-43.12	20240119	1501	10.46	20240806	2920	-43.22	20230809	1501	10.46	20240806	7.35	N	242040	100	34 억	161599	N	N	11	N	N
141	20240806	130904	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1694	89	2	5.55	691383270	406828	74.97	1501	1888	1501	2085	1124	1605	1699.45	0.47	34142	2050	1827	1716	1493	1382	1772	1438	35	480	100	1150	1	1	34606264	586	-18.62	1.37	12	1.18	-91.00	1238.00	3070	20230801	-44.82	1501	20240806	12.86	2915	-41.89	20240119	1501	12.86	20240806	2920	-41.99	20230809	1501	12.86	20240806	7.35	N	242040	100	34 억	161599	N	N	11	N	N
142	20240806	120906	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1673	68	2	4.24	640335919	376509	69.39	1501	1888	1501	2085	1124	1605	1700.72	0.47	20887	2050	1827	1716	1493	1382	1772	1438	35	480	100	1150	1	1	34606264	579	-18.38	1.35	12	1.09	-91.00	1238.00	3070	20230801	-45.50	1501	20240806	11.46	2915	-42.61	20240119	1501	11.46	20240806	2920	-42.71	20230809	1501	11.46	20240806	7.35	N	242040	100	34 억	161599	N	N	11	N	N
143	20240806	110854	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1683	78	2	4.86	605656444	355874	65.58	1501	1888	1501	2085	1124	1605	1701.88	0.47	22073	2050	1827	1716	1493	1382	1772	1438	35	480	100	1150	1	1	34606264	582	-18.49	1.36	12	1.03	-91.00	1238.00	3070	20230801	-45.18	1501	20240806	12.13	2915	-42.26	20240119	1501	12.13	20240806	2920	-42.36	20230809	1501	12.13	20240806	7.35	N	242040	100	34 억	161599	N	N	11	N	N
144	20240806	100854	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1762	157	2	9.78	472314186	278611	51.34	1501	1888	1501	2085	1124	1605	1695.25	0.47	24571	2050	1827	1716	1493	1382	1772	1438	35	480	100	1150	1	1	34606264	610	-19.36	1.42	12	0.81	-91.00	1238.00	3070	20230801	-42.61	1501	20240806	17.39	2915	-39.55	20240119	1501	17.39	20240806	2920	-39.66	20230809	1501	17.39	20240806	7.35	N	242040	100	34 억	161599	N	N	11	N	N
145	20240806	090902	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1674	69	2	4.30	247187133	149311	27.52	1501	1888	1501	2085	1124	1605	1655.52	0.47	-15159	2050	1827	1716	1493	1382	1772	1438	35	480	100	1150	1	1	34606264	579	-18.40	1.35	12	0.43	-91.00	1238.00	3070	20230801	-45.47	1501	20240806	11.53	2915	-42.57	20240119	1501	11.53	20240806	2920	-42.67	20230809	1501	11.53	20240806	7.35	N	242040	100	34 억	161599	N	N	11	N	N
146	20240805	160843	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1605	-351	5	-17.94	940358984	535363	334.42	1926	1939	1605	2540	1370	1956	1756.80	0.60	-44046	2014	1984	1947	1917	1880	2000	1933	35	584	100	1400	1	1	34606264	555	-17.64	1.30	12	1.55	-91.00	1238.00	3070	20230801	-47.72	1605	20240805	0.00	2915	-44.94	20240119	1605	0.00	20240805	2920	-45.03	20230809	1605	0.00	20240805	7.48	N	242040	100	34 억	206104	N	N	11	N	N
147	20240805	150858	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1646	-310	5	-15.85	861794074	486654	303.99	1926	1939	1610	2540	1370	1956	1770.86	0.60	-51504	2014	1984	1947	1917	1880	2000	1933	35	584	100	1400	1	1	34606264	570	-18.09	1.33	12	1.41	-91.00	1238.00	3070	20230801	-46.38	1610	20240805	2.24	2915	-43.53	20240119	1610	2.24	20240805	2920	-43.63	20230809	1610	2.24	20240805	7.48	N	242040	100	34 억	206104	N	N	4	N	N
148	20240805	140859	58	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1767	-189	5	-9.66	566424379	311601	194.64	1926	1939	1755	2540	1370	1956	1817.79	0.60	-48136	2014	1984	1947	1917	1880	2000	1933	35	584	100	1400	1	1	34606264	611	-19.42	1.43	12	0.90	-91.00	1238.00	3070	20230801	-42.44	1755	20240805	0.68	2915	-39.38	20240119	1755	0.68	20240805	2920	-39.49	20230809	1755	0.68	20240805	7.48	N	242040	100	34 억	206104	N	N	4	N	N
149	20240805	130857	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1768	-188	5	-9.61	485468184	265857	166.07	1926	1939	1755	2540	1370	1956	1826.05	0.60	-44465	2014	1984	1947	1917	1880	2000	1933	35	584	100	1400	1	1	34606264	612	-19.43	1.43	12	0.77	-91.00	1238.00	3070	20230801	-42.41	1755	20240805	0.74	2915	-39.35	20240119	1755	0.74	20240805	2920	-39.45	20230809	1755	0.74	20240805	7.48	N	242040	100	34 억	206104	N	N	4	N	N
150	20240805	120853	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1805	-151	5	-7.72	355129330	193055	120.59	1926	1939	1804	2540	1370	1956	1839.52	0.60	-30755	2014	1984	1947	1917	1880	2000	1933	35	584	100	1400	1	1	34606264	625	-19.84	1.46	12	0.56	-91.00	1238.00	3070	20230801	-41.21	1804	20240805	0.06	2915	-38.08	20240119	1804	0.06	20240805	2920	-38.18	20230809	1804	0.06	20240805	7.48	N	242040	100	34 억	206104	N	N	4	N	N
151	20240805	110851	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1816	-140	5	-7.16	258419370	139831	87.35	1926	1939	1805	2540	1370	1956	1848.08	0.60	-7826	2014	1984	1947	1917	1880	2000	1933	35	584	100	1400	1	1	34606264	628	-19.96	1.47	12	0.40	-91.00	1238.00	3070	20230801	-40.85	1805	20240805	0.61	2915	-37.70	20240119	1805	0.61	20240805	2920	-37.81	20230809	1805	0.61	20240805	7.48	N	242040	100	34 억	206104	N	N	4	N	N
152	20240805	100850	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1849	-107	5	-5.47	129776058	69080	43.15	1926	1939	1843	2540	1370	1956	1878.63	0.60	-12172	2014	1984	1947	1917	1880	2000	1933	35	584	100	1400	1	1	34606264	640	-20.32	1.49	12	0.20	-91.00	1238.00	3070	20230801	-39.77	1825	20240717	1.32	2915	-36.57	20240119	1825	1.32	20240717	2920	-36.68	20230809	1825	1.32	20240717	7.48	N	242040	100	34 억	206104	N	N	4	N	N
153	20240805	090844	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1906	-50	5	-2.56	28445728	14895	9.30	1926	1939	1906	2540	1370	1956	1909.75	0.60	-1421	2014	1984	1947	1917	1880	2000	1933	35	584	100	1400	1	1	34606264	660	-20.95	1.54	12	0.04	-91.00	1238.00	3070	20230801	-37.92	1825	20240717	4.44	2915	-34.61	20240119	1825	4.44	20240717	2920	-34.73	20230809	1825	4.44	20240717	7.48	N	242040	100	34 억	206104	N	N	4	N	N
154	20240802	160837	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1956	-10	5	-0.51	309813822	159985	402.39	1912	1977	1910	2555	1377	1966	1936.52	0.52	25026	1998	1982	1970	1954	1942	1990	1962	35	589	100	1410	1	1	34606264	677	-21.49	1.58	12	0.46	-91.00	1238.00	3070	20230801	-36.29	1825	20240717	7.18	2915	-32.90	20240119	1825	7.18	20240717	2950	-33.69	20230802	1825	7.18	20240717	7.43	N	242040	100	34 억	181042	N	N	4	N	N
155	20240802	150837	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1954	-12	5	-0.61	212949416	110510	277.95	1912	1970	1910	2555	1377	1966	1926.97	0.52	24612	1998	1982	1970	1954	1942	1990	1962	35	589	100	1410	1	1	34606264	676	-21.47	1.58	12	0.32	-91.00	1238.00	3070	20230801	-36.35	1825	20240717	7.07	2915	-32.97	20240119	1825	7.07	20240717	2950	-33.76	20230802	1825	7.07	20240717	7.43	N	242040	100	34 억	181042	N	N	33	N	N
156	20240802	140841	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1932	-34	5	-1.73	145064205	75323	189.45	1912	1970	1910	2555	1377	1966	1925.90	0.52	19829	1998	1982	1970	1954	1942	1990	1962	35	589	100	1410	1	1	34606264	669	-21.23	1.56	12	0.22	-91.00	1238.00	3070	20230801	-37.07	1825	20240717	5.86	2915	-33.72	20240119	1825	5.86	20240717	2950	-34.51	20230802	1825	5.86	20240717	7.43	N	242040	100	34 억	181042	N	N	33	N	N
157	20240802	130837	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1932	-34	5	-1.73	141468226	73455	184.75	1912	1970	1910	2555	1377	1966	1925.92	0.52	19779	1998	1982	1970	1954	1942	1990	1962	35	589	100	1410	1	1	34606264	669	-21.23	1.56	12	0.21	-91.00	1238.00	3070	20230801	-37.07	1825	20240717	5.86	2915	-33.72	20240119	1825	5.86	20240717	2950	-34.51	20230802	1825	5.86	20240717	7.43	N	242040	100	34 억	181042	N	N	33	N	N
158	20240802	120838	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1946	-20	5	-1.02	134028215	69609	175.08	1912	1970	1910	2555	1377	1966	1925.44	0.52	22164	1998	1982	1970	1954	1942	1990	1962	35	589	100	1410	1	1	34606264	673	-21.38	1.57	12	0.20	-91.00	1238.00	3070	20230801	-36.61	1825	20240717	6.63	2915	-33.24	20240119	1825	6.63	20240717	2950	-34.03	20230802	1825	6.63	20240717	7.43	N	242040	100	34 억	181042	N	N	33	N	N
159	20240802	110837	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1937	-29	5	-1.48	128066068	66529	167.33	1912	1970	1910	2555	1377	1966	1924.97	0.52	20306	1998	1982	1970	1954	1942	1990	1962	35	589	100	1410	1	1	34606264	670	-21.29	1.56	12	0.19	-91.00	1238.00	3070	20230801	-36.91	1825	20240717	6.14	2915	-33.55	20240119	1825	6.14	20240717	2950	-34.34	20230802	1825	6.14	20240717	7.43	N	242040	100	34 억	181042	N	N	33	N	N
160	20240802	100833	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1918	-48	5	-2.44	95107897	49650	124.88	1912	1953	1910	2555	1377	1966	1915.57	0.52	24534	1998	1982	1970	1954	1942	1990	1962	35	589	100	1410	1	1	34606264	664	-21.08	1.55	12	0.14	-91.00	1238.00	3070	20230801	-37.52	1825	20240717	5.10	2915	-34.20	20240119	1825	5.10	20240717	2950	-34.98	20230802	1825	5.10	20240717	7.43	N	242040	100	34 억	181042	N	N	33	N	N
161	20240802	090840	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1921	-45	5	-2.29	20057474	10477	26.35	1912	1953	1912	2555	1377	1966	1914.43	0.52	79	1998	1982	1970	1954	1942	1990	1962	35	589	100	1410	1	1	34606264	665	-21.11	1.55	12	0.03	-91.00	1238.00	3070	20230801	-37.43	1825	20240717	5.26	2915	-34.10	20240119	1825	5.26	20240717	2950	-34.88	20230802	1825	5.26	20240717	7.43	N	242040	100	34 억	181042	N	N	33	N	N
162	20240801	160834	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1966	-13	5	-0.66	77158512	39218	39.65	1960	1986	1958	2570	1386	1979	1967.43	0.52	2121	2023	2001	1965	1943	1907	2012	1954	35	591	100	1420	1	1	34606264	680	-21.60	1.59	12	0.11	-91.00	1238.00	3070	20230801	-35.96	1825	20240717	7.73	2915	-32.56	20240119	1825	7.73	20240717	3070	-35.96	20230801	1825	7.73	20240717	7.36	N	242040	100	34 억	178921	N	N	33	N	N
163	20240801	150855	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1972	-7	5	-0.35	73727040	37473	37.89	1960	1986	1958	2570	1386	1979	1967.47	0.52	1786	2023	2001	1965	1943	1907	2012	1954	35	591	100	1420	1	1	34606264	682	-21.67	1.59	12	0.11	-91.00	1238.00	3070	20230801	-35.77	1825	20240717	8.05	2915	-32.35	20240119	1825	8.05	20240717	3070	-35.77	20230801	1825	8.05	20240717	7.36	N	242040	100	34 억	178921	N	N	36	N	N
164	20240801	140846	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1971	-8	5	-0.40	70063385	35616	36.01	1960	1986	1958	2570	1386	1979	1967.19	0.52	1665	2023	2001	1965	1943	1907	2012	1954	35	591	100	1420	1	1	34606264	682	-21.66	1.59	12	0.10	-91.00	1238.00	3070	20230801	-35.80	1825	20240717	8.00	2915	-32.38	20240119	1825	8.00	20240717	3070	-35.80	20230801	1825	8.00	20240717	7.36	N	242040	100	34 억	178921	N	N	36	N	N
165	20240801	130837	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1974	-5	5	-0.25	61672483	31349	31.70	1960	1986	1958	2570	1386	1979	1967.29	0.52	1192	2023	2001	1965	1943	1907	2012	1954	35	591	100	1420	1	1	34606264	683	-21.69	1.59	12	0.09	-91.00	1238.00	3070	20230801	-35.70	1825	20240717	8.16	2915	-32.28	20240119	1825	8.16	20240717	3070	-35.70	20230801	1825	8.16	20240717	7.36	N	242040	100	34 억	178921	N	N	36	N	N
166	20240801	120841	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1976	-3	5	-0.15	60700270	30856	31.20	1960	1986	1958	2570	1386	1979	1967.21	0.52	1139	2023	2001	1965	1943	1907	2012	1954	35	591	100	1420	1	1	34606264	684	-21.71	1.60	12	0.09	-91.00	1238.00	3070	20230801	-35.64	1825	20240717	8.27	2915	-32.21	20240119	1825	8.27	20240717	3070	-35.64	20230801	1825	8.27	20240717	7.36	N	242040	100	34 억	178921	N	N	36	N	N
167	20240801	110842	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1978	-1	5	-0.05	59413346	30205	30.54	1960	1986	1958	2570	1386	1979	1967.00	0.52	1139	2023	2001	1965	1943	1907	2012	1954	35	591	100	1420	1	1	34606264	685	-21.74	1.60	12	0.09	-91.00	1238.00	3070	20230801	-35.57	1825	20240717	8.38	2915	-32.14	20240119	1825	8.38	20240717	3070	-35.57	20230801	1825	8.38	20240717	7.36	N	242040	100	34 억	178921	N	N	36	N	N
168	20240801	100837	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1976	-3	5	-0.15	45360741	23061	23.32	1960	1986	1958	2570	1386	1979	1966.99	0.52	1038	2023	2001	1965	1943	1907	2012	1954	35	591	100	1420	1	1	34606264	684	-21.71	1.60	12	0.07	-91.00	1238.00	3070	20230801	-35.64	1825	20240717	8.27	2915	-32.21	20240119	1825	8.27	20240717	3070	-35.64	20230801	1825	8.27	20240717	7.36	N	242040	100	34 억	178921	N	N	36	N	N
169	20240801	090829	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1978	-1	5	-0.05	30518815	15552	15.73	1960	1986	1958	2570	1386	1979	1962.37	0.52	1351	2023	2001	1965	1943	1907	2012	1954	35	591	100	1420	1	1	34606264	685	-21.74	1.60	12	0.04	-91.00	1238.00	3070	20230801	-35.57	1825	20240717	8.38	2915	-32.14	20240119	1825	8.38	20240717	3070	-35.57	20230801	1825	8.38	20240717	7.36	N	242040	100	34 억	178921	N	N	36	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History