KissMeData/347860/price/prices-20240801.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240830	161149	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2610	60	2	2.35	743221695	278168	240.52	2550	2760	2550	3315	1785	2550	2671.89	0.56	-13072	2703	2626	2543	2466	2383	2665	2505	110	765	500	1530	5	1	22019668	575	-2.10	6.61	12	1.26	-1243.00	395.00	15790	20230824	-83.47	1771	20240625	47.37	9750	-73.23	20240109	1771	47.37	20240625	14200	-81.62	20230907	1771	47.37	20240625	0.12	N	347860	500	110 억	122585	N	N	N	N
3	20240830	151204	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2635	85	2	3.33	710896655	265808	229.83	2550	2760	2550	3315	1785	2550	2674.47	0.56	-16805	2703	2626	2543	2466	2383	2665	2505	110	765	500	1530	5	1	22019668	580	-2.12	6.67	12	1.21	-1243.00	395.00	15790	20230824	-83.31	1771	20240625	48.79	9750	-72.97	20240109	1771	48.79	20240625	14200	-81.44	20230907	1771	48.79	20240625	0.12	N	347860	500	110 억	122585	N	N	N	N
4	20240830	141201	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2640	90	2	3.53	671830220	250960	216.99	2550	2760	2550	3315	1785	2550	2677.04	0.56	-20217	2703	2626	2543	2466	2383	2665	2505	110	765	500	1530	5	1	22019668	581	-2.12	6.68	12	1.14	-1243.00	395.00	15790	20230824	-83.28	1771	20240625	49.07	9750	-72.92	20240109	1771	49.07	20240625	14200	-81.41	20230907	1771	49.07	20240625	0.12	N	347860	500	110 억	122585	N	N	N	N
5	20240830	131154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2640	90	2	3.53	642765235	240012	207.53	2550	2760	2550	3315	1785	2550	2678.05	0.56	-18898	2703	2626	2543	2466	2383	2665	2505	110	765	500	1530	5	1	22019668	581	-2.12	6.68	12	1.09	-1243.00	395.00	15790	20230824	-83.28	1771	20240625	49.07	9750	-72.92	20240109	1771	49.07	20240625	14200	-81.41	20230907	1771	49.07	20240625	0.12	N	347860	500	110 억	122585	N	N	N	N
6	20240830	121200	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2625	75	2	2.94	587531260	219251	189.57	2550	2760	2550	3315	1785	2550	2679.72	0.56	-21545	2703	2626	2543	2466	2383	2665	2505	110	765	500	1530	5	1	22019668	578	-2.11	6.65	12	1.00	-1243.00	395.00	15790	20230824	-83.38	1771	20240625	48.22	9750	-73.08	20240109	1771	48.22	20240625	14200	-81.51	20230907	1771	48.22	20240625	0.12	N	347860	500	110 억	122585	N	N	N	N
7	20240830	111212	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2645	95	2	3.73	553561375	206387	178.45	2550	2760	2550	3315	1785	2550	2682.15	0.56	-20228	2703	2626	2543	2466	2383	2665	2505	110	765	500	1530	5	1	22019668	582	-2.13	6.70	12	0.94	-1243.00	395.00	15790	20230824	-83.25	1771	20240625	49.35	9750	-72.87	20240109	1771	49.35	20240625	14200	-81.37	20230907	1771	49.35	20240625	0.12	N	347860	500	110 억	122585	N	N	N	N
8	20240830	101205	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2655	105	2	4.12	497790000	185354	160.27	2550	2760	2550	3315	1785	2550	2685.62	0.56	-24030	2703	2626	2543	2466	2383	2665	2505	110	765	500	1530	5	1	22019668	585	-2.14	6.72	12	0.84	-1243.00	395.00	15790	20230824	-83.19	1771	20240625	49.92	9750	-72.77	20240109	1771	49.92	20240625	14200	-81.30	20230907	1771	49.92	20240625	0.12	N	347860	500	110 억	122585	N	N	N	N
9	20240830	091210	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2650	100	2	3.92	227426010	85074	73.56	2550	2760	2550	3315	1785	2550	2673.27	0.56	-27304	2703	2626	2543	2466	2383	2665	2505	110	765	500	1530	5	1	22019668	584	-2.13	6.71	12	0.39	-1243.00	395.00	15790	20230824	-83.22	1771	20240625	49.63	9750	-72.82	20240109	1771	49.63	20240625	14200	-81.34	20230907	1771	49.63	20240625	0.12	N	347860	500	110 억	122585	N	N	N	N
10	20240829	161209	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2550	25	2	0.99	292187455	115430	32.61	2475	2620	2460	3280	1770	2525	2531.30	0.58	-4455	2948	2736	2618	2406	2288	2677	2347	110	755	500	1510	5	1	22019668	562	-2.05	6.46	12	0.52	-1243.00	395.00	15790	20230824	-83.85	1771	20240625	43.99	9750	-73.85	20240109	1771	43.99	20240625	14200	-82.04	20230907	1771	43.99	20240625	0.13	N	347860	500	110 억	127043	N	N	N	N
11	20240829	151221	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2540	15	2	0.59	284126210	112258	31.71	2475	2620	2460	3280	1770	2525	2531.01	0.58	-5115	2948	2736	2618	2406	2288	2677	2347	110	755	500	1510	5	1	22019668	559	-2.04	6.43	12	0.51	-1243.00	395.00	15790	20230824	-83.91	1771	20240625	43.42	9750	-73.95	20240109	1771	43.42	20240625	14200	-82.11	20230907	1771	43.42	20240625	0.13	N	347860	500	110 억	127043	N	N	N	N
12	20240829	141221	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2520	-5	5	-0.20	269255805	106362	30.04	2475	2620	2460	3280	1770	2525	2531.50	0.58	-5523	2948	2736	2618	2406	2288	2677	2347	110	755	500	1510	5	1	22019668	555	-2.03	6.38	12	0.48	-1243.00	395.00	15790	20230824	-84.04	1771	20240625	42.29	9750	-74.15	20240109	1771	42.29	20240625	14200	-82.25	20230907	1771	42.29	20240625	0.13	N	347860	500	110 억	127043	N	N	N	N
13	20240829	131221	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2505	-20	5	-0.79	250101755	98755	27.90	2475	2620	2460	3280	1770	2525	2532.55	0.58	-6173	2948	2736	2618	2406	2288	2677	2347	110	755	500	1510	5	1	22019668	552	-2.02	6.34	12	0.45	-1243.00	395.00	15790	20230824	-84.14	1771	20240625	41.45	9750	-74.31	20240109	1771	41.45	20240625	14200	-82.36	20230907	1771	41.45	20240625	0.13	N	347860	500	110 억	127043	N	N	N	N
14	20240829	121220	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2565	40	2	1.58	218665790	86386	24.40	2475	2620	2460	3280	1770	2525	2531.26	0.58	-4841	2948	2736	2618	2406	2288	2677	2347	110	755	500	1510	5	1	22019668	565	-2.06	6.49	12	0.39	-1243.00	395.00	15790	20230824	-83.76	1771	20240625	44.83	9750	-73.69	20240109	1771	44.83	20240625	14200	-81.94	20230907	1771	44.83	20240625	0.13	N	347860	500	110 억	127043	N	N	N	N
15	20240829	111220	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2555	30	2	1.19	194330660	76785	21.69	2475	2620	2460	3280	1770	2525	2530.84	0.58	-5948	2948	2736	2618	2406	2288	2677	2347	110	755	500	1510	5	1	22019668	563	-2.06	6.47	12	0.35	-1243.00	395.00	15790	20230824	-83.82	1771	20240625	44.27	9750	-73.79	20240109	1771	44.27	20240625	14200	-82.01	20230907	1771	44.27	20240625	0.13	N	347860	500	110 억	127043	N	N	N	N
16	20240829	101211	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2555	30	2	1.19	153996975	60933	17.21	2475	2620	2460	3280	1770	2525	2527.32	0.58	102	2948	2736	2618	2406	2288	2677	2347	110	755	500	1510	5	1	22019668	563	-2.06	6.47	12	0.28	-1243.00	395.00	15790	20230824	-83.82	1771	20240625	44.27	9750	-73.79	20240109	1771	44.27	20240625	14200	-82.01	20230907	1771	44.27	20240625	0.13	N	347860	500	110 억	127043	N	N	N	N
17	20240829	091220	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2545	20	2	0.79	99451955	39242	11.08	2475	2620	2460	3280	1770	2525	2534.32	0.58	-3333	2948	2736	2618	2406	2288	2677	2347	110	755	500	1510	5	1	22019668	560	-2.05	6.44	12	0.18	-1243.00	395.00	15790	20230824	-83.88	1771	20240625	43.70	9750	-73.90	20240109	1771	43.70	20240625	14200	-82.08	20230907	1771	43.70	20240625	0.13	N	347860	500	110 억	127043	N	N	N	N
18	20240828	161140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2525	-190	5	-7.00	922074345	352589	29.31	2830	2830	2500	3525	1905	2715	2614.96	0.70	-29631	3301	3007	2701	2407	2101	3155	2555	110	810	500	1620	5	1	22019668	556	-2.03	6.39	12	1.60	-1243.00	395.00	15790	20230824	-84.01	1771	20240625	42.57	9750	-74.10	20240109	1771	42.57	20240625	14200	-82.22	20230907	1771	42.57	20240625	0.14	N	347860	500	110 억	153334	N	N	N	N
19	20240828	151147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2525	-190	5	-7.00	902065330	344667	28.66	2830	2830	2500	3525	1905	2715	2617.00	0.70	-27865	3301	3007	2701	2407	2101	3155	2555	110	810	500	1620	5	1	22019668	556	-2.03	6.39	12	1.57	-1243.00	395.00	15790	20230824	-84.01	1771	20240625	42.57	9750	-74.10	20240109	1771	42.57	20240625	14200	-82.22	20230907	1771	42.57	20240625	0.14	N	347860	500	110 억	153334	N	N	N	N
20	20240828	141149	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2510	-205	5	-7.55	862744270	329076	27.36	2830	2830	2500	3525	1905	2715	2621.51	0.70	-27866	3301	3007	2701	2407	2101	3155	2555	110	810	500	1620	5	1	22019668	553	-2.02	6.35	12	1.49	-1243.00	395.00	15790	20230824	-84.10	1771	20240625	41.73	9750	-74.26	20240109	1771	41.73	20240625	14200	-82.32	20230907	1771	41.73	20240625	0.14	N	347860	500	110 억	153334	N	N	N	N
21	20240828	131147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2500	-215	5	-7.92	785983160	298652	24.83	2830	2830	2500	3525	1905	2715	2631.57	0.70	-29656	3301	3007	2701	2407	2101	3155	2555	110	810	500	1620	5	1	22019668	550	-2.01	6.33	12	1.36	-1243.00	395.00	15790	20230824	-84.17	1771	20240625	41.16	9750	-74.36	20240109	1771	41.16	20240625	14200	-82.39	20230907	1771	41.16	20240625	0.14	N	347860	500	110 억	153334	N	N	N	N
22	20240828	121144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2555	-160	5	-5.89	666192715	251312	20.89	2830	2830	2555	3525	1905	2715	2650.67	0.70	-29468	3301	3007	2701	2407	2101	3155	2555	110	810	500	1620	5	1	22019668	563	-2.06	6.47	12	1.14	-1243.00	395.00	15790	20230824	-83.82	1771	20240625	44.27	9750	-73.79	20240109	1771	44.27	20240625	14200	-82.01	20230907	1771	44.27	20240625	0.14	N	347860	500	110 억	153334	N	N	N	N
23	20240828	111144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2615	-100	5	-3.68	559498675	209907	17.45	2830	2830	2585	3525	1905	2715	2665.29	0.70	-25292	3301	3007	2701	2407	2101	3155	2555	110	810	500	1620	5	1	22019668	576	-2.10	6.62	12	0.95	-1243.00	395.00	15790	20230824	-83.44	1771	20240625	47.66	9750	-73.18	20240109	1771	47.66	20240625	14200	-81.58	20230907	1771	47.66	20240625	0.14	N	347860	500	110 억	153334	N	N	N	N
24	20240828	101212	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2655	-60	5	-2.21	454100020	169680	14.11	2830	2830	2585	3525	1905	2715	2676.05	0.70	-28734	3301	3007	2701	2407	2101	3155	2555	110	810	500	1620	5	1	22019668	585	-2.14	6.72	12	0.77	-1243.00	395.00	15790	20230824	-83.19	1771	20240625	49.92	9750	-72.77	20240109	1771	49.92	20240625	14200	-81.30	20230907	1771	49.92	20240625	0.14	N	347860	500	110 억	153334	N	N	N	N
25	20240828	091204	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2680	-35	5	-1.29	218116445	80108	6.66	2830	2830	2655	3525	1905	2715	2722.85	0.70	-33196	3301	3007	2701	2407	2101	3155	2555	110	810	500	1620	5	1	22019668	590	-2.16	6.78	12	0.36	-1243.00	395.00	15790	20230824	-83.03	1771	20240625	51.33	9750	-72.51	20240109	1771	51.33	20240625	14200	-81.13	20230907	1771	51.33	20240625	0.14	N	347860	500	110 억	153334	N	N	N	N
26	20240827	161137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2715	295	2	12.19	3285844435	1195083	2370.58	2395	2995	2395	3145	1695	2420	2749.52	0.36	76562	2503	2461	2438	2396	2373	2450	2385	110	725	500	1450	5	1	22019668	598	-2.18	6.87	12	5.43	-1243.00	395.00	15790	20230824	-82.81	1771	20240625	53.30	9750	-72.15	20240109	1771	53.30	20240625	14200	-80.88	20230907	1771	53.30	20240625	0.15	N	347860	500	110 억	79839	N	N	N	N
27	20240827	151145	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2700	280	2	11.57	3205353485	1165344	2311.59	2395	2995	2395	3145	1695	2420	2750.56	0.36	77334	2503	2461	2438	2396	2373	2450	2385	110	725	500	1450	5	1	22019668	595	-2.17	6.84	12	5.29	-1243.00	395.00	15790	20230824	-82.90	1771	20240625	52.46	9750	-72.31	20240109	1771	52.46	20240625	14200	-80.99	20230907	1771	52.46	20240625	0.15	N	347860	500	110 억	79839	N	N	N	N
28	20240827	141150	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2715	295	2	12.19	3099710595	1126339	2234.22	2395	2995	2395	3145	1695	2420	2752.02	0.36	83649	2503	2461	2438	2396	2373	2450	2385	110	725	500	1450	5	1	22019668	598	-2.18	6.87	12	5.12	-1243.00	395.00	15790	20230824	-82.81	1771	20240625	53.30	9750	-72.15	20240109	1771	53.30	20240625	14200	-80.88	20230907	1771	53.30	20240625	0.15	N	347860	500	110 억	79839	N	N	N	N
29	20240827	131153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2705	285	2	11.78	2934659175	1065115	2112.78	2395	2995	2395	3145	1695	2420	2755.25	0.36	69840	2503	2461	2438	2396	2373	2450	2385	110	725	500	1450	5	1	22019668	596	-2.18	6.85	12	4.84	-1243.00	395.00	15790	20230824	-82.87	1771	20240625	52.74	9750	-72.26	20240109	1771	52.74	20240625	14200	-80.95	20230907	1771	52.74	20240625	0.15	N	347860	500	110 억	79839	N	N	N	N
30	20240827	121154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2670	250	2	10.33	2816584375	1021625	2026.51	2395	2995	2395	3145	1695	2420	2756.97	0.36	67938	2503	2461	2438	2396	2373	2450	2385	110	725	500	1450	5	1	22019668	588	-2.15	6.76	12	4.64	-1243.00	395.00	15790	20230824	-83.09	1771	20240625	50.76	9750	-72.62	20240109	1771	50.76	20240625	14200	-81.20	20230907	1771	50.76	20240625	0.15	N	347860	500	110 억	79839	N	N	N	N
31	20240827	111150	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2685	265	2	10.95	2692162920	975363	1934.74	2395	2995	2395	3145	1695	2420	2760.17	0.36	71353	2503	2461	2438	2396	2373	2450	2385	110	725	500	1450	5	1	22019668	591	-2.16	6.80	12	4.43	-1243.00	395.00	15790	20230824	-83.00	1771	20240625	51.61	9750	-72.46	20240109	1771	51.61	20240625	14200	-81.09	20230907	1771	51.61	20240625	0.15	N	347860	500	110 억	79839	N	N	N	N
32	20240827	101147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2780	360	2	14.88	2190512860	790434	1567.92	2395	2995	2395	3145	1695	2420	2771.28	0.36	8560	2503	2461	2438	2396	2373	2450	2385	110	725	500	1450	5	1	22019668	612	-2.24	7.04	12	3.59	-1243.00	395.00	15790	20230824	-82.39	1771	20240625	56.97	9750	-71.49	20240109	1771	56.97	20240625	14200	-80.42	20230907	1771	56.97	20240625	0.15	N	347860	500	110 억	79839	N	N	N	N
33	20240827	091148	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2630	210	2	8.68	69033770	27549	54.65	2395	2630	2395	3145	1695	2420	2505.85	0.36	3553	2503	2461	2438	2396	2373	2450	2385	110	725	500	1450	5	1	22019668	579	-2.12	6.66	12	0.13	-1243.00	395.00	15790	20230824	-83.34	1771	20240625	48.50	9750	-73.03	20240109	1771	48.50	20240625	14200	-81.48	20230907	1771	48.50	20240625	0.15	N	347860	500	110 억	79839	Y	N	N	N
34	20240826	161130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2420	-20	5	-0.82	122679940	50221	27.53	2440	2480	2415	3170	1710	2440	2442.82	0.37	-1369	2633	2536	2468	2371	2303	2502	2337	110	730	500	1460	5	1	22019668	533	-1.95	6.13	12	0.23	-1243.00	395.00	15790	20230824	-84.67	1771	20240625	36.65	9750	-75.18	20240109	1771	36.65	20240625	14200	-82.96	20230907	1771	36.65	20240625	0.17	N	347860	500	110 억	81162	N	N	N	N
35	20240826	151140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2440	0	3	0.00	120253765	49220	26.98	2440	2480	2415	3170	1710	2440	2443.19	0.37	-1125	2633	2536	2468	2371	2303	2502	2337	110	730	500	1460	5	1	22019668	537	-1.96	6.18	12	0.22	-1243.00	395.00	15790	20230824	-84.55	1771	20240625	37.78	9750	-74.97	20240109	1771	37.78	20240625	14200	-82.82	20230907	1771	37.78	20240625	0.17	N	347860	500	110 억	81162	N	N	N	N
36	20240826	141145	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2435	-5	5	-0.20	94399850	38573	21.14	2440	2480	2415	3170	1710	2440	2447.30	0.37	-2217	2633	2536	2468	2371	2303	2502	2337	110	730	500	1460	5	1	22019668	536	-1.96	6.16	12	0.18	-1243.00	395.00	15790	20230824	-84.58	1771	20240625	37.49	9750	-75.03	20240109	1771	37.49	20240625	14200	-82.85	20230907	1771	37.49	20240625	0.17	N	347860	500	110 억	81162	N	N	N	N
37	20240826	131145	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2440	0	3	0.00	85677495	34990	19.18	2440	2480	2415	3170	1710	2440	2448.63	0.37	-1164	2633	2536	2468	2371	2303	2502	2337	110	730	500	1460	5	1	22019668	537	-1.96	6.18	12	0.16	-1243.00	395.00	15790	20230824	-84.55	1771	20240625	37.78	9750	-74.97	20240109	1771	37.78	20240625	14200	-82.82	20230907	1771	37.78	20240625	0.17	N	347860	500	110 억	81162	N	N	N	N
38	20240826	121139	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2455	15	2	0.61	78261615	31954	17.51	2440	2480	2415	3170	1710	2440	2449.20	0.37	-1012	2633	2536	2468	2371	2303	2502	2337	110	730	500	1460	5	1	22019668	541	-1.98	6.22	12	0.15	-1243.00	395.00	15790	20230824	-84.45	1771	20240625	38.62	9750	-74.82	20240109	1771	38.62	20240625	14200	-82.71	20230907	1771	38.62	20240625	0.17	N	347860	500	110 억	81162	N	N	N	N
39	20240826	111142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2460	20	2	0.82	56134935	22948	12.58	2440	2480	2415	3170	1710	2440	2446.18	0.37	-634	2633	2536	2468	2371	2303	2502	2337	110	730	500	1460	5	1	22019668	542	-1.98	6.23	12	0.10	-1243.00	395.00	15790	20230824	-84.42	1771	20240625	38.90	9750	-74.77	20240109	1771	38.90	20240625	14200	-82.68	20230907	1771	38.90	20240625	0.17	N	347860	500	110 억	81162	N	N	N	N
40	20240826	101142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2445	5	2	0.20	36880495	15092	8.27	2440	2480	2415	3170	1710	2440	2443.71	0.37	-1610	2633	2536	2468	2371	2303	2502	2337	110	730	500	1460	5	1	22019668	538	-1.97	6.19	12	0.07	-1243.00	395.00	15790	20230824	-84.52	1771	20240625	38.06	9750	-74.92	20240109	1771	38.06	20240625	14200	-82.78	20230907	1771	38.06	20240625	0.17	N	347860	500	110 억	81162	N	N	N	N
41	20240826	091138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2475	35	2	1.43	10310460	4210	2.31	2440	2480	2420	3170	1710	2440	2449.04	0.37	524	2633	2536	2468	2371	2303	2502	2337	110	730	500	1460	5	1	22019668	545	-1.99	6.27	12	0.02	-1243.00	395.00	15790	20230824	-84.33	1771	20240625	39.75	9750	-74.62	20240109	1771	39.75	20240625	14200	-82.57	20230907	1771	39.75	20240625	0.17	N	347860	500	110 억	81162	N	N	N	N
42	20240823	161129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2440	-70	5	-2.79	446714095	182217	81.38	2565	2565	2400	3260	1760	2510	2451.55	0.42	-13520	2756	2632	2546	2422	2336	2695	2485	110	750	500	1500	5	1	22019668	537	-1.96	6.18	12	0.83	-1243.00	395.00	15790	20230824	-84.55	1771	20240625	37.78	9750	-74.97	20240109	1771	37.78	20240625	15790	-84.55	20230824	1771	37.78	20240625	0.17	N	347860	500	110 억	92196	N	N	N	N
43	20240823	151141	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2425	-85	5	-3.39	390275055	159032	71.02	2565	2565	2400	3260	1760	2510	2454.07	0.42	632	2756	2632	2546	2422	2336	2695	2485	110	750	500	1500	5	1	22019668	534	-1.95	6.14	12	0.72	-1243.00	395.00	15790	20230824	-84.64	1771	20240625	36.93	9750	-75.13	20240109	1771	36.93	20240625	15790	-84.64	20230824	1771	36.93	20240625	0.17	N	347860	500	110 억	92196	N	N	N	N
44	20240823	141141	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2420	-90	5	-3.59	361494995	147182	65.73	2565	2565	2400	3260	1760	2510	2456.11	0.42	-205	2756	2632	2546	2422	2336	2695	2485	110	750	500	1500	5	1	22019668	533	-1.95	6.13	12	0.67	-1243.00	395.00	15790	20230824	-84.67	1771	20240625	36.65	9750	-75.18	20240109	1771	36.65	20240625	15790	-84.67	20230824	1771	36.65	20240625	0.17	N	347860	500	110 억	92196	N	N	N	N
45	20240823	131139	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2450	-60	5	-2.39	316386965	128655	57.46	2565	2565	2400	3260	1760	2510	2459.19	0.42	10022	2756	2632	2546	2422	2336	2695	2485	110	750	500	1500	5	1	22019668	539	-1.97	6.20	12	0.58	-1243.00	395.00	15790	20230824	-84.48	1771	20240625	38.34	9750	-74.87	20240109	1771	38.34	20240625	15790	-84.48	20230824	1771	38.34	20240625	0.17	N	347860	500	110 억	92196	N	N	N	N
46	20240823	121137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2460	-50	5	-1.99	152896290	62130	27.75	2565	2565	2400	3260	1760	2510	2460.91	0.42	-7938	2756	2632	2546	2422	2336	2695	2485	110	750	500	1500	5	1	22019668	542	-1.98	6.23	12	0.28	-1243.00	395.00	15790	20230824	-84.42	1771	20240625	38.90	9750	-74.77	20240109	1771	38.90	20240625	15790	-84.42	20230824	1771	38.90	20240625	0.17	N	347860	500	110 억	92196	N	N	N	N
47	20240823	111135	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2515	5	2	0.20	117878795	47970	21.42	2565	2565	2400	3260	1760	2510	2457.34	0.42	-7475	2756	2632	2546	2422	2336	2695	2485	110	750	500	1500	5	1	22019668	554	-2.02	6.37	12	0.22	-1243.00	395.00	15790	20230824	-84.07	1771	20240625	42.01	9750	-74.21	20240109	1771	42.01	20240625	15790	-84.07	20230824	1771	42.01	20240625	0.17	N	347860	500	110 억	92196	N	N	N	N
48	20240823	101140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2470	-40	5	-1.59	77433930	31649	14.13	2565	2565	2400	3260	1760	2510	2446.65	0.42	-5218	2756	2632	2546	2422	2336	2695	2485	110	750	500	1500	5	1	22019668	544	-1.99	6.25	12	0.14	-1243.00	395.00	15790	20230824	-84.36	1771	20240625	39.47	9750	-74.67	20240109	1771	39.47	20240625	15790	-84.36	20230824	1771	39.47	20240625	0.17	N	347860	500	110 억	92196	N	N	N	N
49	20240823	091139	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2505	-5	5	-0.20	19461465	7822	3.49	2565	2565	2455	3260	1760	2510	2488.04	0.42	-654	2756	2632	2546	2422	2336	2695	2485	110	750	500	1500	5	1	22019668	552	-2.02	6.34	12	0.04	-1243.00	395.00	15790	20230824	-84.14	1771	20240625	41.45	9750	-74.31	20240109	1771	41.45	20240625	15790	-84.14	20230824	1771	41.45	20240625	0.17	N	347860	500	110 억	92196	N	N	N	N
50	20240822	161133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2510	50	2	2.03	570998480	223011	181.13	2460	2670	2460	3195	1725	2460	2560.41	0.43	-554	2606	2532	2476	2402	2346	2505	2375	110	735	500	1470	5	1	22019668	553	-2.02	6.35	12	1.01	-1243.00	395.00	15790	20230824	-84.10	1771	20240625	41.73	9750	-74.26	20240109	1771	41.73	20240625	15790	-84.10	20230824	1771	41.73	20240625	0.17	N	347860	500	110 억	94603	N	N	N	N
51	20240822	151142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2505	45	2	1.83	562153175	219484	178.27	2460	2670	2460	3195	1725	2460	2561.25	0.43	377	2606	2532	2476	2402	2346	2505	2375	110	735	500	1470	5	1	22019668	552	-2.02	6.34	12	1.00	-1243.00	395.00	15790	20230824	-84.14	1771	20240625	41.45	9750	-74.31	20240109	1771	41.45	20240625	15790	-84.14	20230824	1771	41.45	20240625	0.17	N	347860	500	110 억	94603	N	N	N	N
52	20240822	141142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2540	80	2	3.25	523750115	204190	165.84	2460	2670	2460	3195	1725	2460	2565.01	0.43	2170	2606	2532	2476	2402	2346	2505	2375	110	735	500	1470	5	1	22019668	559	-2.04	6.43	12	0.93	-1243.00	395.00	15790	20230824	-83.91	1771	20240625	43.42	9750	-73.95	20240109	1771	43.42	20240625	15790	-83.91	20230824	1771	43.42	20240625	0.17	N	347860	500	110 억	94603	N	N	N	N
53	20240822	131140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2540	80	2	3.25	487241070	189891	154.23	2460	2670	2460	3195	1725	2460	2565.90	0.43	4919	2606	2532	2476	2402	2346	2505	2375	110	735	500	1470	5	1	22019668	559	-2.04	6.43	12	0.86	-1243.00	395.00	15790	20230824	-83.91	1771	20240625	43.42	9750	-73.95	20240109	1771	43.42	20240625	15790	-83.91	20230824	1771	43.42	20240625	0.17	N	347860	500	110 억	94603	N	N	N	N
54	20240822	121146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2545	85	2	3.46	446594460	173770	141.14	2460	2670	2460	3195	1725	2460	2570.03	0.43	12008	2606	2532	2476	2402	2346	2505	2375	110	735	500	1470	5	1	22019668	560	-2.05	6.44	12	0.79	-1243.00	395.00	15790	20230824	-83.88	1771	20240625	43.70	9750	-73.90	20240109	1771	43.70	20240625	15790	-83.88	20230824	1771	43.70	20240625	0.17	N	347860	500	110 억	94603	N	N	N	N
55	20240822	111135	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2545	85	2	3.46	405765220	157743	128.12	2460	2670	2460	3195	1725	2460	2572.32	0.43	19402	2606	2532	2476	2402	2346	2505	2375	110	735	500	1470	5	1	22019668	560	-2.05	6.44	12	0.72	-1243.00	395.00	15790	20230824	-83.88	1771	20240625	43.70	9750	-73.90	20240109	1771	43.70	20240625	15790	-83.88	20230824	1771	43.70	20240625	0.17	N	347860	500	110 억	94603	N	N	N	N
56	20240822	101133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2530	70	2	2.85	334468550	129541	105.21	2460	2670	2460	3195	1725	2460	2581.95	0.43	18453	2606	2532	2476	2402	2346	2505	2375	110	735	500	1470	5	1	22019668	557	-2.04	6.41	12	0.59	-1243.00	395.00	15790	20230824	-83.98	1771	20240625	42.86	9750	-74.05	20240109	1771	42.86	20240625	15790	-83.98	20230824	1771	42.86	20240625	0.17	N	347860	500	110 억	94603	N	N	N	N
57	20240822	091136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2585	125	2	5.08	60362400	23781	19.31	2460	2585	2460	3195	1725	2460	2538.26	0.43	13342	2606	2532	2476	2402	2346	2505	2375	110	735	500	1470	5	1	22019668	569	-2.08	6.54	12	0.11	-1243.00	395.00	15790	20230824	-83.63	1771	20240625	45.96	9750	-73.49	20240109	1771	45.96	20240625	15790	-83.63	20230824	1771	45.96	20240625	0.17	N	347860	500	110 억	94603	N	N	N	N
58	20240821	161128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2460	-70	5	-2.77	302827125	122844	74.47	2530	2550	2420	3285	1775	2530	2465.14	0.44	-3431	2710	2620	2485	2395	2260	2665	2440	110	755	500	1510	5	1	22019668	542	-1.98	6.23	12	0.56	-1243.00	395.00	15790	20230824	-84.42	1771	20240625	38.90	9750	-74.77	20240109	1771	38.90	20240625	15790	-84.42	20230824	1771	38.90	20240625	0.18	N	347860	500	110 억	97848	N	N	N	N
59	20240821	151144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2455	-75	5	-2.96	300644495	121957	73.93	2530	2550	2420	3285	1775	2530	2465.17	0.44	-3181	2710	2620	2485	2395	2260	2665	2440	110	755	500	1510	5	1	22019668	541	-1.98	6.22	12	0.55	-1243.00	395.00	15790	20230824	-84.45	1771	20240625	38.62	9750	-74.82	20240109	1771	38.62	20240625	15790	-84.45	20230824	1771	38.62	20240625	0.18	N	347860	500	110 억	97848	N	N	N	N
60	20240821	141139	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2440	-90	5	-3.56	242261390	98169	59.51	2530	2550	2420	3285	1775	2530	2467.80	0.44	-510	2710	2620	2485	2395	2260	2665	2440	110	755	500	1510	5	1	22019668	537	-1.96	6.18	12	0.45	-1243.00	395.00	15790	20230824	-84.55	1771	20240625	37.78	9750	-74.97	20240109	1771	37.78	20240625	15790	-84.55	20230824	1771	37.78	20240625	0.18	N	347860	500	110 억	97848	N	N	N	N
61	20240821	131148	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2475	-55	5	-2.17	194145145	78467	47.57	2530	2550	2425	3285	1775	2530	2474.23	0.44	2038	2710	2620	2485	2395	2260	2665	2440	110	755	500	1510	5	1	22019668	545	-1.99	6.27	12	0.36	-1243.00	395.00	15790	20230824	-84.33	1771	20240625	39.75	9750	-74.62	20240109	1771	39.75	20240625	15790	-84.33	20230824	1771	39.75	20240625	0.18	N	347860	500	110 억	97848	N	N	N	N
62	20240821	121146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2460	-70	5	-2.77	182972340	73948	44.83	2530	2550	2425	3285	1775	2530	2474.34	0.44	-2	2710	2620	2485	2395	2260	2665	2440	110	755	500	1510	5	1	22019668	542	-1.98	6.23	12	0.34	-1243.00	395.00	15790	20230824	-84.42	1771	20240625	38.90	9750	-74.77	20240109	1771	38.90	20240625	15790	-84.42	20230824	1771	38.90	20240625	0.18	N	347860	500	110 억	97848	N	N	N	N
63	20240821	111140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2435	-95	5	-3.75	158826635	64097	38.86	2530	2550	2425	3285	1775	2530	2477.91	0.44	-4847	2710	2620	2485	2395	2260	2665	2440	110	755	500	1510	5	1	22019668	536	-1.96	6.16	12	0.29	-1243.00	395.00	15790	20230824	-84.58	1771	20240625	37.49	9750	-75.03	20240109	1771	37.49	20240625	15790	-84.58	20230824	1771	37.49	20240625	0.18	N	347860	500	110 억	97848	N	N	N	N
64	20240821	101145	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2480	-50	5	-1.98	86099585	34629	20.99	2530	2550	2470	3285	1775	2530	2486.34	0.44	-2993	2710	2620	2485	2395	2260	2665	2440	110	755	500	1510	5	1	22019668	546	-2.00	6.28	12	0.16	-1243.00	395.00	15790	20230824	-84.29	1771	20240625	40.03	9750	-74.56	20240109	1771	40.03	20240625	15790	-84.29	20230824	1771	40.03	20240625	0.18	N	347860	500	110 억	97848	N	N	N	N
65	20240821	091137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2500	-30	5	-1.19	27317970	10954	6.64	2530	2550	2475	3285	1775	2530	2493.88	0.44	4714	2710	2620	2485	2395	2260	2665	2440	110	755	500	1510	5	1	22019668	550	-2.01	6.33	12	0.05	-1243.00	395.00	15790	20230824	-84.17	1771	20240625	41.16	9750	-74.36	20240109	1771	41.16	20240625	15790	-84.17	20230824	1771	41.16	20240625	0.18	N	347860	500	110 억	97848	N	N	N	N
66	20240820	161123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2530	25	2	1.00	411606385	163822	51.81	2465	2575	2350	3255	1755	2505	2512.52	0.31	30230	2761	2632	2531	2402	2301	2582	2352	110	750	500	1500	5	1	22019668	557	-2.04	6.41	12	0.74	-1243.00	395.00	15790	20230824	-83.98	1771	20240625	42.86	9750	-74.05	20240109	1771	42.86	20240625	15790	-83.98	20230824	1771	42.86	20240625	0.21	N	347860	500	110 억	67770	N	N	N	N
67	20240820	151136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2550	45	2	1.80	392669245	156367	49.45	2465	2575	2350	3255	1755	2505	2511.20	0.31	32536	2761	2632	2531	2402	2301	2582	2352	110	750	500	1500	5	1	22019668	562	-2.05	6.46	12	0.71	-1243.00	395.00	15790	20230824	-83.85	1771	20240625	43.99	9750	-73.85	20240109	1771	43.99	20240625	15790	-83.85	20230824	1771	43.99	20240625	0.21	N	347860	500	110 억	67770	N	N	N	N
68	20240820	141132	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2515	10	2	0.40	360541300	143699	45.44	2465	2575	2350	3255	1755	2505	2509.00	0.31	28754	2761	2632	2531	2402	2301	2582	2352	110	750	500	1500	5	1	22019668	554	-2.02	6.37	12	0.65	-1243.00	395.00	15790	20230824	-84.07	1771	20240625	42.01	9750	-74.21	20240109	1771	42.01	20240625	15790	-84.07	20230824	1771	42.01	20240625	0.21	N	347860	500	110 억	67770	N	N	N	N
69	20240820	131136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2525	20	2	0.80	348947350	139094	43.99	2465	2575	2350	3255	1755	2505	2508.72	0.31	29617	2761	2632	2531	2402	2301	2582	2352	110	750	500	1500	5	1	22019668	556	-2.03	6.39	12	0.63	-1243.00	395.00	15790	20230824	-84.01	1771	20240625	42.57	9750	-74.10	20240109	1771	42.57	20240625	15790	-84.01	20230824	1771	42.57	20240625	0.21	N	347860	500	110 억	67770	N	N	N	N
70	20240820	121128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2540	35	2	1.40	323128190	128870	40.76	2465	2575	2350	3255	1755	2505	2507.40	0.31	26282	2761	2632	2531	2402	2301	2582	2352	110	750	500	1500	5	1	22019668	559	-2.04	6.43	12	0.59	-1243.00	395.00	15790	20230824	-83.91	1771	20240625	43.42	9750	-73.95	20240109	1771	43.42	20240625	15790	-83.91	20230824	1771	43.42	20240625	0.21	N	347860	500	110 억	67770	N	N	N	N
71	20240820	111126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2560	55	2	2.20	296976900	118542	37.49	2465	2575	2350	3255	1755	2505	2505.25	0.31	24319	2761	2632	2531	2402	2301	2582	2352	110	750	500	1500	5	1	22019668	564	-2.06	6.48	12	0.54	-1243.00	395.00	15790	20230824	-83.79	1771	20240625	44.55	9750	-73.74	20240109	1771	44.55	20240625	15790	-83.79	20230824	1771	44.55	20240625	0.21	N	347860	500	110 억	67770	N	N	N	N
72	20240820	101122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2530	25	2	1.00	258411390	103396	32.70	2465	2575	2350	3255	1755	2505	2499.24	0.31	21467	2761	2632	2531	2402	2301	2582	2352	110	750	500	1500	5	1	22019668	557	-2.04	6.41	12	0.47	-1243.00	395.00	15790	20230824	-83.98	1771	20240625	42.86	9750	-74.05	20240109	1771	42.86	20240625	15790	-83.98	20230824	1771	42.86	20240625	0.21	N	347860	500	110 억	67770	N	N	N	N
73	20240820	091126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2540	35	2	1.40	104095945	42340	13.39	2465	2555	2350	3255	1755	2505	2458.57	0.31	14404	2761	2632	2531	2402	2301	2582	2352	110	750	500	1500	5	1	22019668	559	-2.04	6.43	12	0.19	-1243.00	395.00	15790	20230824	-83.91	1771	20240625	43.42	9750	-73.95	20240109	1771	43.42	20240625	15790	-83.91	20230824	1771	43.42	20240625	0.21	N	347860	500	110 억	67770	N	N	N	N
74	20240819	161114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2505	-155	5	-5.83	791643035	316031	92.33	2645	2660	2430	3455	1865	2660	2504.95	0.43	-25489	2823	2741	2693	2611	2563	2725	2595	110	795	500	1590	5	1	22019668	552	-2.02	6.34	12	1.44	-1243.00	395.00	15790	20230824	-84.14	1771	20240625	41.45	9750	-74.31	20240109	1771	41.45	20240625	15790	-84.14	20230824	1771	41.45	20240625	0.21	N	347860	500	110 억	94241	N	N	N	N
75	20240819	151125	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2495	-165	5	-6.20	761648840	304047	88.83	2645	2660	2430	3455	1865	2660	2505.04	0.43	-19679	2823	2741	2693	2611	2563	2725	2595	110	795	500	1590	5	1	22019668	549	-2.01	6.32	12	1.38	-1243.00	395.00	15790	20230824	-84.20	1771	20240625	40.88	9750	-74.41	20240109	1771	40.88	20240625	15790	-84.20	20230824	1771	40.88	20240625	0.21	N	347860	500	110 억	94241	N	N	N	N
76	20240819	141125	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2455	-205	5	-7.71	654063720	260056	75.98	2645	2660	2440	3455	1865	2660	2515.09	0.43	-22876	2823	2741	2693	2611	2563	2725	2595	110	795	500	1590	5	1	22019668	541	-1.98	6.22	12	1.18	-1243.00	395.00	15790	20230824	-84.45	1771	20240625	38.62	9750	-74.82	20240109	1771	38.62	20240625	15790	-84.45	20230824	1771	38.62	20240625	0.21	N	347860	500	110 억	94241	N	N	N	N
77	20240819	131121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2490	-170	5	-6.39	576880630	228862	66.86	2645	2660	2440	3455	1865	2660	2520.65	0.43	-16639	2823	2741	2693	2611	2563	2725	2595	110	795	500	1590	5	1	22019668	548	-2.00	6.30	12	1.04	-1243.00	395.00	15790	20230824	-84.23	1771	20240625	40.60	9750	-74.46	20240109	1771	40.60	20240625	15790	-84.23	20230824	1771	40.60	20240625	0.21	N	347860	500	110 억	94241	N	N	N	N
78	20240819	121119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2505	-155	5	-5.83	396016920	155542	45.44	2645	2660	2495	3455	1865	2660	2546.04	0.43	-12913	2823	2741	2693	2611	2563	2725	2595	110	795	500	1590	5	1	22019668	552	-2.02	6.34	12	0.71	-1243.00	395.00	15790	20230824	-84.14	1771	20240625	41.45	9750	-74.31	20240109	1771	41.45	20240625	15790	-84.14	20230824	1771	41.45	20240625	0.21	N	347860	500	110 억	94241	N	N	N	N
79	20240819	111123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2535	-125	5	-4.70	291445905	113971	33.30	2645	2660	2515	3455	1865	2660	2557.19	0.43	-2569	2823	2741	2693	2611	2563	2725	2595	110	795	500	1590	5	1	22019668	558	-2.04	6.42	12	0.52	-1243.00	395.00	15790	20230824	-83.95	1771	20240625	43.14	9750	-74.00	20240109	1771	43.14	20240625	15790	-83.95	20230824	1771	43.14	20240625	0.21	N	347860	500	110 억	94241	N	N	N	N
80	20240819	101121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2525	-135	5	-5.08	202192325	78732	23.00	2645	2660	2515	3455	1865	2660	2568.11	0.43	-578	2823	2741	2693	2611	2563	2725	2595	110	795	500	1590	5	1	22019668	556	-2.03	6.39	12	0.36	-1243.00	395.00	15790	20230824	-84.01	1771	20240625	42.57	9750	-74.10	20240109	1771	42.57	20240625	15790	-84.01	20230824	1771	42.57	20240625	0.21	N	347860	500	110 억	94241	N	N	N	N
81	20240819	091119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2590	-70	5	-2.63	66718760	25772	7.53	2645	2660	2550	3455	1865	2660	2588.81	0.43	9656	2823	2741	2693	2611	2563	2725	2595	110	795	500	1590	5	1	22019668	570	-2.08	6.56	12	0.12	-1243.00	395.00	15790	20230824	-83.60	1771	20240625	46.25	9750	-73.44	20240109	1771	46.25	20240625	15790	-83.60	20230824	1771	46.25	20240625	0.21	N	347860	500	110 억	94241	N	N	N	N
82	20240816	161110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2660	-150	5	-5.34	922535700	341766	143.39	2660	2775	2645	3650	1970	2810	2699.27	0.45	-11065	3153	2981	2883	2711	2613	2932	2662	110	840	500	1680	5	1	22019668	586	-2.14	6.73	12	1.55	-1243.00	395.00	15880	20230809	-83.25	1771	20240625	50.20	9750	-72.72	20240109	1771	50.20	20240625	15790	-83.15	20230824	1771	50.20	20240625	0.22	N	347860	500	110 억	99975	N	N	N	N
83	20240816	151117	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2675	-135	5	-4.80	877279035	324781	136.27	2660	2775	2645	3650	1970	2810	2701.09	0.45	-6543	3153	2981	2883	2711	2613	2932	2662	110	840	500	1680	5	1	22019668	589	-2.15	6.77	12	1.47	-1243.00	395.00	15880	20230809	-83.15	1771	20240625	51.04	9750	-72.56	20240109	1771	51.04	20240625	15790	-83.06	20230824	1771	51.04	20240625	0.22	N	347860	500	110 억	99975	N	N	N	N
84	20240816	141120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2685	-125	5	-4.45	784625785	290241	121.77	2660	2775	2645	3650	1970	2810	2703.30	0.45	-14875	3153	2981	2883	2711	2613	2932	2662	110	840	500	1680	5	1	22019668	591	-2.16	6.80	12	1.32	-1243.00	395.00	15880	20230809	-83.09	1771	20240625	51.61	9750	-72.46	20240109	1771	51.61	20240625	15790	-83.00	20230824	1771	51.61	20240625	0.22	N	347860	500	110 억	99975	N	N	N	N
85	20240816	131121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2685	-125	5	-4.45	738288800	272991	114.54	2660	2775	2645	3650	1970	2810	2704.39	0.45	-13579	3153	2981	2883	2711	2613	2932	2662	110	840	500	1680	5	1	22019668	591	-2.16	6.80	12	1.24	-1243.00	395.00	15880	20230809	-83.09	1771	20240625	51.61	9750	-72.46	20240109	1771	51.61	20240625	15790	-83.00	20230824	1771	51.61	20240625	0.22	N	347860	500	110 억	99975	N	N	N	N
86	20240816	121115	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2690	-120	5	-4.27	586131670	216019	90.63	2660	2775	2660	3650	1970	2810	2713.27	0.45	-2685	3153	2981	2883	2711	2613	2932	2662	110	840	500	1680	5	1	22019668	592	-2.16	6.81	12	0.98	-1243.00	395.00	15880	20230809	-83.06	1771	20240625	51.89	9750	-72.41	20240109	1771	51.89	20240625	15790	-82.96	20230824	1771	51.89	20240625	0.22	N	347860	500	110 억	99975	N	N	N	N
87	20240816	111120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2725	-85	5	-3.02	497353410	183183	76.86	2660	2775	2660	3650	1970	2810	2714.99	0.45	-5197	3153	2981	2883	2711	2613	2932	2662	110	840	500	1680	5	1	22019668	600	-2.19	6.90	12	0.83	-1243.00	395.00	15880	20230809	-82.84	1771	20240625	53.87	9750	-72.05	20240109	1771	53.87	20240625	15790	-82.74	20230824	1771	53.87	20240625	0.22	N	347860	500	110 억	99975	N	N	N	N
88	20240816	101114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2720	-90	5	-3.20	387425250	142606	59.83	2660	2775	2660	3650	1970	2810	2716.65	0.45	14512	3153	2981	2883	2711	2613	2932	2662	110	840	500	1680	5	1	22019668	599	-2.19	6.89	12	0.65	-1243.00	395.00	15880	20230809	-82.87	1771	20240625	53.59	9750	-72.10	20240109	1771	53.59	20240625	15790	-82.77	20230824	1771	53.59	20240625	0.22	N	347860	500	110 억	99975	N	N	N	N
89	20240816	091119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2695	-115	5	-4.09	181164230	67047	28.13	2660	2760	2660	3650	1970	2810	2701.81	0.45	14335	3153	2981	2883	2711	2613	2932	2662	110	840	500	1680	5	1	22019668	593	-2.17	6.82	12	0.30	-1243.00	395.00	15880	20230809	-83.03	1771	20240625	52.17	9750	-72.36	20240109	1771	52.17	20240625	15790	-82.93	20230824	1771	52.17	20240625	0.22	N	347860	500	110 억	99975	N	N	N	N
90	20240814	161117	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2810	-80	5	-2.77	684760740	235028	82.54	2955	3055	2785	3755	2025	2890	2913.53	0.57	-26654	3260	3075	2925	2740	2590	3000	2665	110	865	500	1730	5	1	22019668	619	-2.26	7.11	12	1.07	-1243.00	395.00	15890	20230808	-82.32	1771	20240625	58.67	9750	-71.18	20240109	1771	58.67	20240625	15790	-82.20	20230824	1771	58.67	20240625	0.22	N	347860	500	110 억	124882	N	N	N	N
91	20240814	151120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2820	-70	5	-2.42	623382760	213162	74.86	2955	3055	2805	3755	2025	2890	2924.46	0.57	-20746	3260	3075	2925	2740	2590	3000	2665	110	865	500	1730	5	1	22019668	621	-2.27	7.14	12	0.97	-1243.00	395.00	15890	20230808	-82.25	1771	20240625	59.23	9750	-71.08	20240109	1771	59.23	20240625	15790	-82.14	20230824	1771	59.23	20240625	0.22	N	347860	500	110 억	124882	N	N	N	N
92	20240814	141126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2890	0	3	0.00	495149115	167947	58.98	2955	3055	2855	3755	2025	2890	2948.25	0.57	-5383	3260	3075	2925	2740	2590	3000	2665	110	865	500	1730	5	1	22019668	636	-2.33	7.32	12	0.76	-1243.00	395.00	15890	20230808	-81.81	1771	20240625	63.18	9750	-70.36	20240109	1771	63.18	20240625	15790	-81.70	20230824	1771	63.18	20240625	0.22	N	347860	500	110 억	124882	N	N	N	N
93	20240814	131121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2885	-5	5	-0.17	446331930	150998	53.03	2955	3055	2870	3755	2025	2890	2955.88	0.57	1728	3260	3075	2925	2740	2590	3000	2665	110	865	500	1730	5	1	22019668	635	-2.32	7.30	12	0.69	-1243.00	395.00	15890	20230808	-81.84	1771	20240625	62.90	9750	-70.41	20240109	1771	62.90	20240625	15790	-81.73	20230824	1771	62.90	20240625	0.22	N	347860	500	110 억	124882	N	N	N	N
94	20240814	121114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2920	30	2	1.04	390897775	131926	46.33	2955	3055	2900	3755	2025	2890	2963.01	0.57	10403	3260	3075	2925	2740	2590	3000	2665	110	865	500	1730	5	1	22019668	643	-2.35	7.39	12	0.60	-1243.00	395.00	15890	20230808	-81.62	1771	20240625	64.88	9750	-70.05	20240109	1771	64.88	20240625	15790	-81.51	20230824	1771	64.88	20240625	0.22	N	347860	500	110 억	124882	N	N	N	N
95	20240814	111111	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2920	30	2	1.04	332895715	111995	39.33	2955	3055	2900	3755	2025	2890	2972.42	0.57	5504	3260	3075	2925	2740	2590	3000	2665	110	865	500	1730	5	1	22019668	643	-2.35	7.39	12	0.51	-1243.00	395.00	15890	20230808	-81.62	1771	20240625	64.88	9750	-70.05	20240109	1771	64.88	20240625	15790	-81.51	20230824	1771	64.88	20240625	0.22	N	347860	500	110 억	124882	N	N	N	N
96	20240814	101107	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2935	45	2	1.56	263771845	88328	31.02	2955	3055	2910	3755	2025	2890	2986.28	0.57	12669	3260	3075	2925	2740	2590	3000	2665	110	865	500	1730	5	1	22019668	646	-2.36	7.43	12	0.40	-1243.00	395.00	15890	20230808	-81.53	1771	20240625	65.73	9750	-69.90	20240109	1771	65.73	20240625	15790	-81.41	20230824	1771	65.73	20240625	0.22	N	347860	500	110 억	124882	N	N	N	N
97	20240814	091142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2975	85	2	2.94	161654735	53573	18.81	2955	3055	2955	3755	2025	2890	3017.47	0.57	4020	3260	3075	2925	2740	2590	3000	2665	110	865	500	1730	5	1	22019668	655	-2.39	7.53	12	0.24	-1243.00	395.00	15890	20230808	-81.28	1771	20240625	67.98	9750	-69.49	20240109	1771	67.98	20240625	15790	-81.16	20230824	1771	67.98	20240625	0.22	N	347860	500	110 억	124882	N	N	N	N
98	20240813	161101	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2890	-80	5	-2.69	819799185	282810	67.80	3085	3110	2775	3860	2080	2970	2898.76	0.87	-68702	3346	3157	2961	2772	2576	3252	2867	110	890	500	1780	5	1	22019668	636	-2.33	7.32	12	1.28	-1243.00	395.00	16430	20230807	-82.41	1771	20240625	63.18	9750	-70.36	20240109	1771	63.18	20240625	15790	-81.70	20230824	1771	63.18	20240625	0.22	N	347860	500	110 억	190786	N	N	N	N
99	20240813	151109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2880	-90	5	-3.03	790642410	272715	65.38	3085	3110	2775	3860	2080	2970	2899.15	0.87	-68817	3346	3157	2961	2772	2576	3252	2867	110	890	500	1780	5	1	22019668	634	-2.32	7.29	12	1.24	-1243.00	395.00	16430	20230807	-82.47	1771	20240625	62.62	9750	-70.46	20240109	1771	62.62	20240625	15790	-81.76	20230824	1771	62.62	20240625	0.22	N	347860	500	110 억	190786	N	N	N	N
100	20240813	141106	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2865	-105	5	-3.54	728766115	251252	60.24	3085	3110	2775	3860	2080	2970	2900.54	0.87	-61139	3346	3157	2961	2772	2576	3252	2867	110	890	500	1780	5	1	22019668	631	-2.30	7.25	12	1.14	-1243.00	395.00	16430	20230807	-82.56	1771	20240625	61.77	9750	-70.62	20240109	1771	61.77	20240625	15790	-81.86	20230824	1771	61.77	20240625	0.22	N	347860	500	110 억	190786	N	N	N	N
101	20240813	131106	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2825	-145	5	-4.88	642234620	220848	52.95	3085	3110	2775	3860	2080	2970	2908.04	0.87	-54858	3346	3157	2961	2772	2576	3252	2867	110	890	500	1780	5	1	22019668	622	-2.27	7.15	12	1.00	-1243.00	395.00	16430	20230807	-82.81	1771	20240625	59.51	9750	-71.03	20240109	1771	59.51	20240625	15790	-82.11	20230824	1771	59.51	20240625	0.22	N	347860	500	110 억	190786	N	N	N	N
102	20240813	121101	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2810	-160	5	-5.39	608218860	208800	50.06	3085	3110	2775	3860	2080	2970	2912.93	0.87	-50328	3346	3157	2961	2772	2576	3252	2867	110	890	500	1780	5	1	22019668	619	-2.26	7.11	12	0.95	-1243.00	395.00	16430	20230807	-82.90	1771	20240625	58.67	9750	-71.18	20240109	1771	58.67	20240625	15790	-82.20	20230824	1771	58.67	20240625	0.22	N	347860	500	110 억	190786	N	N	N	N
103	20240813	111100	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2850	-120	5	-4.04	499884315	170205	40.81	3085	3110	2825	3860	2080	2970	2936.95	0.87	-33976	3346	3157	2961	2772	2576	3252	2867	110	890	500	1780	5	1	22019668	628	-2.29	7.22	12	0.77	-1243.00	395.00	16430	20230807	-82.65	1771	20240625	60.93	9750	-70.77	20240109	1771	60.93	20240625	15790	-81.95	20230824	1771	60.93	20240625	0.22	N	347860	500	110 억	190786	N	N	N	N
104	20240813	101058	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2860	-110	5	-3.70	391001445	132303	31.72	3085	3110	2855	3860	2080	2970	2955.35	0.87	-28874	3346	3157	2961	2772	2576	3252	2867	110	890	500	1780	5	1	22019668	630	-2.30	7.24	12	0.60	-1243.00	395.00	16430	20230807	-82.59	1771	20240625	61.49	9750	-70.67	20240109	1771	61.49	20240625	15790	-81.89	20230824	1771	61.49	20240625	0.22	N	347860	500	110 억	190786	N	N	N	N
105	20240813	091105	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2960	-10	5	-0.34	208039005	69169	16.58	3085	3110	2935	3860	2080	2970	3007.69	0.87	-15695	3346	3157	2961	2772	2576	3252	2867	110	890	500	1780	5	1	22019668	652	-2.38	7.49	12	0.31	-1243.00	395.00	16430	20230807	-81.98	1771	20240625	67.14	9750	-69.64	20240109	1771	67.14	20240625	15790	-81.25	20230824	1771	67.14	20240625	0.22	N	347860	500	110 억	190786	N	N	N	N
106	20240812	161049	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2970	240	2	8.79	1239944625	415632	252.89	2765	3150	2765	3545	1915	2730	2983.29	0.70	46708	2910	2820	2760	2670	2610	2865	2715	110	815	500	1630	5	1	22019668	654	-2.39	7.52	12	1.89	-1243.00	395.00	16430	20230807	-81.92	1771	20240625	67.70	9750	-69.54	20240109	1771	67.70	20240625	15790	-81.19	20230824	1771	67.70	20240625	0.23	N	347860	500	110 억	153954	N	N	N	N
107	20240812	151053	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2960	230	2	8.42	1196360730	400925	243.94	2765	3150	2765	3545	1915	2730	2984.00	0.70	50428	2910	2820	2760	2670	2610	2865	2715	110	815	500	1630	5	1	22019668	652	-2.38	7.49	12	1.82	-1243.00	395.00	16430	20230807	-81.98	1771	20240625	67.14	9750	-69.64	20240109	1771	67.14	20240625	15790	-81.25	20230824	1771	67.14	20240625	0.23	N	347860	500	110 억	153954	N	N	N	N
108	20240812	141053	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2920	190	2	6.96	1116694890	373617	227.33	2765	3150	2765	3545	1915	2730	2988.88	0.70	46439	2910	2820	2760	2670	2610	2865	2715	110	815	500	1630	5	1	22019668	643	-2.35	7.39	12	1.70	-1243.00	395.00	16430	20230807	-82.23	1771	20240625	64.88	9750	-70.05	20240109	1771	64.88	20240625	15790	-81.51	20230824	1771	64.88	20240625	0.23	N	347860	500	110 억	153954	N	N	N	N
109	20240812	131048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2900	170	2	6.23	1066119775	356173	216.71	2765	3150	2765	3545	1915	2730	2993.26	0.70	42100	2910	2820	2760	2670	2610	2865	2715	110	815	500	1630	5	1	22019668	639	-2.33	7.34	12	1.62	-1243.00	395.00	16430	20230807	-82.35	1771	20240625	63.75	9750	-70.26	20240109	1771	63.75	20240625	15790	-81.63	20230824	1771	63.75	20240625	0.23	N	347860	500	110 억	153954	N	N	N	N
110	20240812	121050	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2905	175	2	6.41	1010382280	336992	205.04	2765	3150	2765	3545	1915	2730	2998.24	0.70	39035	2910	2820	2760	2670	2610	2865	2715	110	815	500	1630	5	1	22019668	640	-2.34	7.35	12	1.53	-1243.00	395.00	16430	20230807	-82.32	1771	20240625	64.03	9750	-70.21	20240109	1771	64.03	20240625	15790	-81.60	20230824	1771	64.03	20240625	0.23	N	347860	500	110 억	153954	N	N	N	N
111	20240812	111053	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2915	185	2	6.78	945715670	314945	191.63	2765	3150	2765	3545	1915	2730	3002.80	0.70	39336	2910	2820	2760	2670	2610	2865	2715	110	815	500	1630	5	1	22019668	642	-2.35	7.38	12	1.43	-1243.00	395.00	16430	20230807	-82.26	1771	20240625	64.60	9750	-70.10	20240109	1771	64.60	20240625	15790	-81.54	20230824	1771	64.60	20240625	0.23	N	347860	500	110 억	153954	N	N	N	N
112	20240812	101040	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3000	270	2	9.89	831473130	276345	168.14	2765	3150	2765	3545	1915	2730	3008.82	0.70	43300	2910	2820	2760	2670	2610	2865	2715	110	815	500	1630	5	1	22019668	661	-2.41	7.59	12	1.25	-1243.00	395.00	16430	20230807	-81.74	1771	20240625	69.40	9750	-69.23	20240109	1771	69.40	20240625	15790	-81.00	20230824	1771	69.40	20240625	0.23	N	347860	500	110 억	153954	N	N	N	N
113	20240812	091040	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2960	230	2	8.42	127449785	44312	26.96	2765	2975	2765	3545	1915	2730	2876.19	0.70	20085	2910	2820	2760	2670	2610	2865	2715	110	815	500	1630	5	1	22019668	652	-2.38	7.49	12	0.20	-1243.00	395.00	16430	20230807	-81.98	1771	20240625	67.14	9750	-69.64	20240109	1771	67.14	20240625	15790	-81.25	20230824	1771	67.14	20240625	0.23	N	347860	500	110 억	153954	N	N	N	N
114	20240809	161032	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2730	30	2	1.11	449757155	163461	66.40	2700	2850	2700	3510	1890	2700	2751.48	0.66	8307	3030	2865	2775	2610	2520	2820	2565	110	810	500	1620	5	1	22019668	601	-2.20	6.91	12	0.74	-1243.00	395.00	16430	20230807	-83.38	1771	20240625	54.15	9750	-72.00	20240109	1771	54.15	20240625	15880	-82.81	20230809	1771	54.15	20240625	0.24	N	347860	500	110 억	145627	N	N	N	N
115	20240809	151058	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2730	30	2	1.11	443819505	161290	65.52	2700	2850	2700	3510	1890	2700	2751.69	0.66	8357	3030	2865	2775	2610	2520	2820	2565	110	810	500	1620	5	1	22019668	601	-2.20	6.91	12	0.73	-1243.00	395.00	16430	20230807	-83.38	1771	20240625	54.15	9750	-72.00	20240109	1771	54.15	20240625	15880	-82.81	20230809	1771	54.15	20240625	0.24	N	347860	500	110 억	145627	N	N	N	N
116	20240809	141105	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2700	0	3	0.00	392287915	142369	57.83	2700	2850	2700	3510	1890	2700	2755.43	0.66	1562	3030	2865	2775	2610	2520	2820	2565	110	810	500	1620	5	1	22019668	595	-2.17	6.84	12	0.65	-1243.00	395.00	16430	20230807	-83.57	1771	20240625	52.46	9750	-72.31	20240109	1771	52.46	20240625	15880	-83.00	20230809	1771	52.46	20240625	0.24	N	347860	500	110 억	145627	N	N	N	N
117	20240809	131054	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2760	60	2	2.22	327259035	118386	48.09	2700	2850	2700	3510	1890	2700	2764.34	0.66	1710	3030	2865	2775	2610	2520	2820	2565	110	810	500	1620	5	1	22019668	608	-2.22	6.99	12	0.54	-1243.00	395.00	16430	20230807	-83.20	1771	20240625	55.84	9750	-71.69	20240109	1771	55.84	20240625	15880	-82.62	20230809	1771	55.84	20240625	0.24	N	347860	500	110 억	145627	N	N	N	N
118	20240809	121055	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2735	35	2	1.30	313824870	113488	46.10	2700	2850	2700	3510	1890	2700	2765.27	0.66	2108	3030	2865	2775	2610	2520	2820	2565	110	810	500	1620	5	1	22019668	602	-2.20	6.92	12	0.52	-1243.00	395.00	16430	20230807	-83.35	1771	20240625	54.43	9750	-71.95	20240109	1771	54.43	20240625	15880	-82.78	20230809	1771	54.43	20240625	0.24	N	347860	500	110 억	145627	N	N	N	N
119	20240809	111047	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2735	35	2	1.30	291502390	105340	42.79	2700	2850	2700	3510	1890	2700	2767.25	0.66	2697	3030	2865	2775	2610	2520	2820	2565	110	810	500	1620	5	1	22019668	602	-2.20	6.92	12	0.48	-1243.00	395.00	16430	20230807	-83.35	1771	20240625	54.43	9750	-71.95	20240109	1771	54.43	20240625	15880	-82.78	20230809	1771	54.43	20240625	0.24	N	347860	500	110 억	145627	N	N	N	N
120	20240809	101053	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2745	45	2	1.67	217121245	78378	31.84	2700	2850	2700	3510	1890	2700	2770.18	0.66	12659	3030	2865	2775	2610	2520	2820	2565	110	810	500	1620	5	1	22019668	604	-2.21	6.95	12	0.36	-1243.00	395.00	16430	20230807	-83.29	1771	20240625	55.00	9750	-71.85	20240109	1771	55.00	20240625	15880	-82.71	20230809	1771	55.00	20240625	0.24	N	347860	500	110 억	145627	N	N	N	N
121	20240809	091051	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2725	25	2	0.93	38424140	13912	5.65	2700	2850	2700	3510	1890	2700	2761.94	0.66	-6054	3030	2865	2775	2610	2520	2820	2565	110	810	500	1620	5	1	22019668	600	-2.19	6.90	12	0.06	-1243.00	395.00	16430	20230807	-83.41	1771	20240625	53.87	9750	-72.05	20240109	1771	53.87	20240625	15880	-82.84	20230809	1771	53.87	20240625	0.24	N	347860	500	110 억	145627	N	N	N	N
122	20240808	161030	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2700	-210	5	-7.22	673025150	244762	104.65	2800	2940	2685	3780	2040	2910	2749.74	0.83	-37323	3206	3057	2911	2762	2616	3132	2837	110	870	500	1740	5	1	22019668	595	-2.17	6.84	12	1.11	-1243.00	395.00	16430	20230807	-83.57	1771	20240625	52.46	9750	-72.31	20240109	1771	52.46	20240625	15890	-83.01	20230808	1771	52.46	20240625	0.27	N	347860	500	110 억	182950	N	N	N	N
123	20240808	151046	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2705	-205	5	-7.04	639816925	232484	99.40	2800	2940	2685	3780	2040	2910	2752.09	0.83	-36108	3206	3057	2911	2762	2616	3132	2837	110	870	500	1740	5	1	22019668	596	-2.18	6.85	12	1.06	-1243.00	395.00	16430	20230807	-83.54	1771	20240625	52.74	9750	-72.26	20240109	1771	52.74	20240625	15890	-82.98	20230808	1771	52.74	20240625	0.27	N	347860	500	110 억	182950	N	N	N	N
124	20240808	141046	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2690	-220	5	-7.56	554640135	201058	85.96	2800	2940	2685	3780	2040	2910	2758.61	0.83	-22661	3206	3057	2911	2762	2616	3132	2837	110	870	500	1740	5	1	22019668	592	-2.16	6.81	12	0.91	-1243.00	395.00	16430	20230807	-83.63	1771	20240625	51.89	9750	-72.41	20240109	1771	51.89	20240625	15890	-83.07	20230808	1771	51.89	20240625	0.27	N	347860	500	110 억	182950	N	N	N	N
125	20240808	131043	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2755	-155	5	-5.33	340572530	122176	52.24	2800	2940	2710	3780	2040	2910	2787.56	0.83	-21713	3206	3057	2911	2762	2616	3132	2837	110	870	500	1740	5	1	22019668	607	-2.22	6.97	12	0.55	-1243.00	395.00	16430	20230807	-83.23	1771	20240625	55.56	9750	-71.74	20240109	1771	55.56	20240625	15890	-82.66	20230808	1771	55.56	20240625	0.27	N	347860	500	110 억	182950	N	N	N	N
126	20240808	121048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2790	-120	5	-4.12	306799035	110034	47.04	2800	2940	2710	3780	2040	2910	2788.22	0.83	-18930	3206	3057	2911	2762	2616	3132	2837	110	870	500	1740	5	1	22019668	614	-2.24	7.06	12	0.50	-1243.00	395.00	16430	20230807	-83.02	1771	20240625	57.54	9750	-71.38	20240109	1771	57.54	20240625	15890	-82.44	20230808	1771	57.54	20240625	0.27	N	347860	500	110 억	182950	N	N	N	N
127	20240808	111044	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2780	-130	5	-4.47	215793010	76933	32.89	2800	2940	2760	3780	2040	2910	2804.95	0.83	-16667	3206	3057	2911	2762	2616	3132	2837	110	870	500	1740	5	1	22019668	612	-2.24	7.04	12	0.35	-1243.00	395.00	16430	20230807	-83.08	1771	20240625	56.97	9750	-71.49	20240109	1771	56.97	20240625	15890	-82.50	20230808	1771	56.97	20240625	0.27	N	347860	500	110 억	182950	N	N	N	N
128	20240808	101038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2810	-100	5	-3.44	139872220	49610	21.21	2800	2940	2770	3780	2040	2910	2819.43	0.83	-6104	3206	3057	2911	2762	2616	3132	2837	110	870	500	1740	5	1	22019668	619	-2.26	7.11	12	0.23	-1243.00	395.00	16430	20230807	-82.90	1771	20240625	58.67	9750	-71.18	20240109	1771	58.67	20240625	15890	-82.32	20230808	1771	58.67	20240625	0.27	N	347860	500	110 억	182950	N	N	N	N
129	20240808	091034	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2865	-45	5	-1.55	33230185	11668	4.99	2800	2940	2795	3780	2040	2910	2847.97	0.83	-748	3206	3057	2911	2762	2616	3132	2837	110	870	500	1740	5	1	22019668	631	-2.30	7.25	12	0.05	-1243.00	395.00	16430	20230807	-82.56	1771	20240625	61.77	9750	-70.62	20240109	1771	61.77	20240625	15890	-81.97	20230808	1771	61.77	20240625	0.27	N	347860	500	110 억	182950	N	N	N	N
130	20240807	161019	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2910	80	2	2.83	685781550	233490	84.15	2765	3060	2765	3675	1985	2830	2937.12	0.92	-20072	3260	3045	2830	2615	2400	3152	2722	110	845	500	1690	5	1	22019668	641	-2.34	7.37	12	1.06	-1243.00	395.00	16430	20230807	-82.29	1771	20240625	64.31	9750	-70.15	20240109	1771	64.31	20240625	16430	-82.29	20230807	1771	64.31	20240625	0.28	N	347860	500	110 억	202419	N	N	N	N
131	20240807	151033	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2910	80	2	2.83	660967445	224901	81.06	2765	3060	2765	3675	1985	2830	2938.93	0.92	-19195	3260	3045	2830	2615	2400	3152	2722	110	845	500	1690	5	1	22019668	641	-2.34	7.37	12	1.02	-1243.00	395.00	16430	20230807	-82.29	1771	20240625	64.31	9750	-70.15	20240109	1771	64.31	20240625	16430	-82.29	20230807	1771	64.31	20240625	0.28	N	347860	500	110 억	202419	N	N	N	N
132	20240807	141038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2945	115	2	4.06	624890030	212496	76.59	2765	3060	2765	3675	1985	2830	2940.71	0.92	-17709	3260	3045	2830	2615	2400	3152	2722	110	845	500	1690	5	1	22019668	648	-2.37	7.46	12	0.97	-1243.00	395.00	16430	20230807	-82.08	1771	20240625	66.29	9750	-69.79	20240109	1771	66.29	20240625	16430	-82.08	20230807	1771	66.29	20240625	0.28	N	347860	500	110 억	202419	N	N	N	N
133	20240807	131032	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2885	55	2	1.94	542250585	184203	66.39	2765	3060	2765	3675	1985	2830	2943.77	0.92	-13578	3260	3045	2830	2615	2400	3152	2722	110	845	500	1690	5	1	22019668	635	-2.32	7.30	12	0.84	-1243.00	395.00	16430	20230807	-82.44	1771	20240625	62.90	9750	-70.41	20240109	1771	62.90	20240625	16430	-82.44	20230807	1771	62.90	20240625	0.28	N	347860	500	110 억	202419	N	N	N	N
134	20240807	121034	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2935	105	2	3.71	518074895	175904	63.40	2765	3060	2765	3675	1985	2830	2945.21	0.92	-14525	3260	3045	2830	2615	2400	3152	2722	110	845	500	1690	5	1	22019668	646	-2.36	7.43	12	0.80	-1243.00	395.00	16430	20230807	-82.14	1771	20240625	65.73	9750	-69.90	20240109	1771	65.73	20240625	16430	-82.14	20230807	1771	65.73	20240625	0.28	N	347860	500	110 억	202419	N	N	N	N
135	20240807	111033	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2955	125	2	4.42	465659245	158073	56.97	2765	3060	2765	3675	1985	2830	2945.85	0.92	-3565	3260	3045	2830	2615	2400	3152	2722	110	845	500	1690	5	1	22019668	651	-2.38	7.48	12	0.72	-1243.00	395.00	16430	20230807	-82.01	1771	20240625	66.85	9750	-69.69	20240109	1771	66.85	20240625	16430	-82.01	20230807	1771	66.85	20240625	0.28	N	347860	500	110 억	202419	N	N	N	N
136	20240807	101026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2885	55	2	1.94	376736120	127633	46.00	2765	3060	2765	3675	1985	2830	2951.71	0.92	-566	3260	3045	2830	2615	2400	3152	2722	110	845	500	1690	5	1	22019668	635	-2.32	7.30	12	0.58	-1243.00	395.00	16430	20230807	-82.44	1771	20240625	62.90	9750	-70.41	20240109	1771	62.90	20240625	16430	-82.44	20230807	1771	62.90	20240625	0.28	N	347860	500	110 억	202419	N	N	N	N
137	20240807	091058	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2970	140	2	4.95	79977690	27473	9.90	2765	2990	2765	3675	1985	2830	2911.14	0.92	-3820	3260	3045	2830	2615	2400	3152	2722	110	845	500	1690	5	1	22019668	654	-2.39	7.52	12	0.12	-1243.00	395.00	16430	20230807	-81.92	1771	20240625	67.70	9750	-69.54	20240109	1771	67.70	20240625	16430	-81.92	20230807	1771	67.70	20240625	0.28	N	347860	500	110 억	202419	N	N	N	N
138	20240806	161014	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2830	150	2	5.60	790957640	274750	49.64	2615	3045	2615	3480	1880	2680	2879.30	0.87	11189	3276	2977	2791	2492	2306	2885	2400	110	800	500	1600	5	1	22019668	623	-2.28	7.16	12	1.25	-1243.00	395.00	16430	20230807	-82.78	1771	20240625	59.80	9750	-70.97	20240109	1771	59.80	20240625	16430	-82.78	20230807	1771	59.80	20240625	0.29	N	347860	500	110 억	190608	N	N	N	N
139	20240806	151029	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2875	195	2	7.28	758441375	263264	47.57	2615	3045	2615	3480	1880	2680	2881.41	0.87	9883	3276	2977	2791	2492	2306	2885	2400	110	800	500	1600	5	1	22019668	633	-2.31	7.28	12	1.20	-1243.00	395.00	16430	20230807	-82.50	1771	20240625	62.34	9750	-70.51	20240109	1771	62.34	20240625	16430	-82.50	20230807	1771	62.34	20240625	0.29	N	347860	500	110 억	190608	N	N	N	N
140	20240806	141023	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2845	165	2	6.16	700429175	242854	43.88	2615	3045	2615	3480	1880	2680	2884.71	0.87	5858	3276	2977	2791	2492	2306	2885	2400	110	800	500	1600	5	1	22019668	626	-2.29	7.20	12	1.10	-1243.00	395.00	16430	20230807	-82.68	1771	20240625	60.64	9750	-70.82	20240109	1771	60.64	20240625	16430	-82.68	20230807	1771	60.64	20240625	0.29	N	347860	500	110 억	190608	N	N	N	N
141	20240806	131028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2900	220	2	8.21	664776420	230412	41.63	2615	3045	2615	3480	1880	2680	2885.75	0.87	12135	3276	2977	2791	2492	2306	2885	2400	110	800	500	1600	5	1	22019668	639	-2.33	7.34	12	1.05	-1243.00	395.00	16430	20230807	-82.35	1771	20240625	63.75	9750	-70.26	20240109	1771	63.75	20240625	16430	-82.35	20230807	1771	63.75	20240625	0.29	N	347860	500	110 억	190608	N	N	N	N
142	20240806	121030	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2905	225	2	8.40	636190835	220573	39.86	2615	3045	2615	3480	1880	2680	2884.87	0.87	11691	3276	2977	2791	2492	2306	2885	2400	110	800	500	1600	5	1	22019668	640	-2.34	7.35	12	1.00	-1243.00	395.00	16430	20230807	-82.32	1771	20240625	64.03	9750	-70.21	20240109	1771	64.03	20240625	16430	-82.32	20230807	1771	64.03	20240625	0.29	N	347860	500	110 억	190608	N	N	N	N
143	20240806	111016	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2870	190	2	7.09	595754375	206629	37.34	2615	3045	2615	3480	1880	2680	2883.85	0.87	13059	3276	2977	2791	2492	2306	2885	2400	110	800	500	1600	5	1	22019668	632	-2.31	7.27	12	0.94	-1243.00	395.00	16430	20230807	-82.53	1771	20240625	62.06	9750	-70.56	20240109	1771	62.06	20240625	16430	-82.53	20230807	1771	62.06	20240625	0.29	N	347860	500	110 억	190608	N	N	N	N
144	20240806	101017	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2980	300	2	11.19	465554560	161258	29.14	2615	3045	2615	3480	1880	2680	2887.86	0.87	14768	3276	2977	2791	2492	2306	2885	2400	110	800	500	1600	5	1	22019668	656	-2.40	7.54	12	0.73	-1243.00	395.00	16430	20230807	-81.86	1771	20240625	68.27	9750	-69.44	20240109	1771	68.27	20240625	16430	-81.86	20230807	1771	68.27	20240625	0.29	N	347860	500	110 억	190608	N	N	N	N
145	20240806	091024	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2720	40	2	1.49	91043195	33413	6.04	2615	2870	2615	3480	1880	2680	2725.67	0.87	239	3276	2977	2791	2492	2306	2885	2400	110	800	500	1600	5	1	22019668	599	-2.19	6.89	12	0.15	-1243.00	395.00	16430	20230807	-83.44	1771	20240625	53.59	9750	-72.10	20240109	1771	53.59	20240625	16430	-83.44	20230807	1771	53.59	20240625	0.29	N	347860	500	110 억	190608	N	N	N	N
146	20240805	161000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2680	-420	5	-13.55	1578792540	548597	156.27	3080	3090	2605	4030	2170	3100	2877.96	0.34	115775	3386	3242	3156	3012	2926	3200	2970	110	930	500	1860	5	1	22019668	590	-2.16	6.78	12	2.49	-1243.00	395.00	16430	20230807	-83.69	1771	20240625	51.33	9750	-72.51	20240109	1771	51.33	20240625	16430	-83.69	20230807	1771	51.33	20240625	0.30	N	347860	500	110 억	75453	N	N	N	N
147	20240805	151019	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2720	-380	5	-12.26	1428965665	494847	140.96	3080	3090	2605	4030	2170	3100	2887.69	0.34	122656	3386	3242	3156	3012	2926	3200	2970	110	930	500	1860	5	1	22019668	599	-2.19	6.89	12	2.25	-1243.00	395.00	16430	20230807	-83.44	1771	20240625	53.59	9750	-72.10	20240109	1771	53.59	20240625	16430	-83.44	20230807	1771	53.59	20240625	0.30	N	347860	500	110 억	75453	N	N	N	N
148	20240805	141019	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2850	-250	5	-8.06	1107452045	377437	107.52	3080	3090	2800	4030	2170	3100	2934.14	0.34	97068	3386	3242	3156	3012	2926	3200	2970	110	930	500	1860	5	1	22019668	628	-2.29	7.22	12	1.71	-1243.00	395.00	16430	20230807	-82.65	1771	20240625	60.93	9750	-70.77	20240109	1771	60.93	20240625	16430	-82.65	20230807	1771	60.93	20240625	0.30	N	347860	500	110 억	75453	N	N	N	N
149	20240805	131019	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2920	-180	5	-5.81	949531305	322116	91.76	3080	3090	2800	4030	2170	3100	2947.79	0.34	73593	3386	3242	3156	3012	2926	3200	2970	110	930	500	1860	5	1	22019668	643	-2.35	7.39	12	1.46	-1243.00	395.00	16430	20230807	-82.23	1771	20240625	64.88	9750	-70.05	20240109	1771	64.88	20240625	16430	-82.23	20230807	1771	64.88	20240625	0.30	N	347860	500	110 억	75453	N	N	N	N
150	20240805	121013	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2945	-155	5	-5.00	730116505	246878	70.33	3080	3090	2800	4030	2170	3100	2957.40	0.34	56229	3386	3242	3156	3012	2926	3200	2970	110	930	500	1860	5	1	22019668	648	-2.37	7.46	12	1.12	-1243.00	395.00	16430	20230807	-82.08	1771	20240625	66.29	9750	-69.79	20240109	1771	66.29	20240625	16430	-82.08	20230807	1771	66.29	20240625	0.30	N	347860	500	110 억	75453	N	N	N	N
151	20240805	111011	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3040	-60	5	-1.94	554386360	187837	53.51	3080	3090	2800	4030	2170	3100	2951.42	0.34	39859	3386	3242	3156	3012	2926	3200	2970	110	930	500	1860	5	1	22019668	669	-2.45	7.70	12	0.85	-1243.00	395.00	16430	20230807	-81.50	1771	20240625	71.65	9750	-68.82	20240109	1771	71.65	20240625	16430	-81.50	20230807	1771	71.65	20240625	0.30	N	347860	500	110 억	75453	N	N	N	N
152	20240805	101008	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3015	-85	5	-2.74	428204785	146276	41.67	3080	3090	2800	4030	2170	3100	2927.37	0.34	34785	3386	3242	3156	3012	2926	3200	2970	110	930	500	1860	5	1	22019668	664	-2.43	7.63	12	0.66	-1243.00	395.00	16430	20230807	-81.65	1771	20240625	70.24	9750	-69.08	20240109	1771	70.24	20240625	16430	-81.65	20230807	1771	70.24	20240625	0.30	N	347860	500	110 억	75453	N	N	N	N
153	20240805	091002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2900	-200	5	-6.45	183353525	63132	17.98	3080	3090	2800	4030	2170	3100	2904.29	0.34	805	3386	3242	3156	3012	2926	3200	2970	110	930	500	1860	5	1	22019668	639	-2.33	7.34	12	0.29	-1243.00	395.00	16430	20230807	-82.35	1771	20240625	63.75	9750	-70.26	20240109	1771	63.75	20240625	16430	-82.35	20230807	1771	63.75	20240625	0.30	N	347860	500	110 억	75453	N	N	N	N
154	20240802	160954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3100	-195	5	-5.92	1099011245	350482	74.98	3240	3300	3070	4280	2310	3295	3135.72	0.40	-12896	3585	3440	3300	3155	3015	3512	3227	110	985	500	1970	5	1	22019668	683	-2.49	7.85	12	1.59	-1243.00	395.00	16430	20230807	-81.13	1771	20240625	75.04	9750	-68.21	20240109	1771	75.04	20240625	16430	-81.13	20230807	1771	75.04	20240625	0.30	N	347860	500	110 억	88335	N	N	N	N
155	20240802	150954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3085	-210	5	-6.37	1065036635	339503	72.64	3240	3300	3070	4280	2310	3295	3137.05	0.40	-11112	3585	3440	3300	3155	3015	3512	3227	110	985	500	1970	5	1	22019668	679	-2.48	7.81	12	1.54	-1243.00	395.00	16430	20230807	-81.22	1771	20240625	74.20	9750	-68.36	20240109	1771	74.20	20240625	16430	-81.22	20230807	1771	74.20	20240625	0.30	N	347860	500	110 억	88335	N	N	N	N
156	20240802	140957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3095	-200	5	-6.07	935572865	297538	63.66	3240	3300	3080	4280	2310	3295	3144.38	0.40	-3374	3585	3440	3300	3155	3015	3512	3227	110	985	500	1970	5	1	22019668	682	-2.49	7.84	12	1.35	-1243.00	395.00	16430	20230807	-81.16	1771	20240625	74.76	9750	-68.26	20240109	1771	74.76	20240625	16430	-81.16	20230807	1771	74.76	20240625	0.30	N	347860	500	110 억	88335	N	N	N	N
157	20240802	130956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3155	-140	5	-4.25	767849060	243769	52.15	3240	3300	3100	4280	2310	3295	3149.90	0.40	6998	3585	3440	3300	3155	3015	3512	3227	110	985	500	1970	5	1	22019668	695	-2.54	7.99	12	1.11	-1243.00	395.00	16430	20230807	-80.80	1771	20240625	78.15	9750	-67.64	20240109	1771	78.15	20240625	16430	-80.80	20230807	1771	78.15	20240625	0.30	N	347860	500	110 억	88335	N	N	N	N
158	20240802	120955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3155	-140	5	-4.25	691146085	219318	46.92	3240	3300	3100	4280	2310	3295	3151.34	0.40	-2205	3585	3440	3300	3155	3015	3512	3227	110	985	500	1970	5	1	22019668	695	-2.54	7.99	12	1.00	-1243.00	395.00	16430	20230807	-80.80	1771	20240625	78.15	9750	-67.64	20240109	1771	78.15	20240625	16430	-80.80	20230807	1771	78.15	20240625	0.30	N	347860	500	110 억	88335	N	N	N	N
159	20240802	110955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3160	-135	5	-4.10	638280740	202582	43.34	3240	3300	3100	4280	2310	3295	3150.73	0.40	-1274	3585	3440	3300	3155	3015	3512	3227	110	985	500	1970	5	1	22019668	696	-2.54	8.00	12	0.92	-1243.00	395.00	16430	20230807	-80.77	1771	20240625	78.43	9750	-67.59	20240109	1771	78.43	20240625	16430	-80.77	20230807	1771	78.43	20240625	0.30	N	347860	500	110 억	88335	N	N	N	N
160	20240802	100951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3110	-185	5	-5.61	495372130	157167	33.63	3240	3300	3100	4280	2310	3295	3151.88	0.40	13792	3585	3440	3300	3155	3015	3512	3227	110	985	500	1970	5	1	22019668	685	-2.50	7.87	12	0.71	-1243.00	395.00	16430	20230807	-81.07	1771	20240625	75.61	9750	-68.10	20240109	1771	75.61	20240625	16430	-81.07	20230807	1771	75.61	20240625	0.30	N	347860	500	110 억	88335	N	N	N	N
161	20240802	090957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3295	0	3	0.00	47644125	14700	3.15	3240	3295	3210	4280	2310	3295	3241.09	0.40	1471	3585	3440	3300	3155	3015	3512	3227	110	985	500	1970	5	1	22019668	726	-2.65	8.34	12	0.07	-1243.00	395.00	16430	20230807	-79.95	1771	20240625	86.05	9750	-66.21	20240109	1771	86.05	20240625	16430	-79.95	20230807	1771	86.05	20240625	0.30	N	347860	500	110 억	88335	N	N	N	N
162	20240801	160952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3295	60	2	1.85	1548672315	466802	151.17	3235	3445	3160	4205	2265	3235	3317.63	0.21	42131	3435	3335	3285	3185	3135	3310	3160	110	970	500	1940	5	1	22019668	726	-2.65	8.34	12	2.12	-1243.00	395.00	16430	20230807	-79.95	1771	20240625	86.05	9750	-66.21	20240109	1771	86.05	20240625	16430	-79.95	20230807	1771	86.05	20240625	0.31	N	347860	500	110 억	46202	N	N	N	N
163	20240801	151015	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3310	75	2	2.32	1513929970	456266	147.76	3235	3445	3160	4205	2265	3235	3318.09	0.21	42988	3435	3335	3285	3185	3135	3310	3160	110	970	500	1940	5	1	22019668	729	-2.66	8.38	12	2.07	-1243.00	395.00	16430	20230807	-79.85	1771	20240625	86.90	9750	-66.05	20240109	1771	86.90	20240625	16430	-79.85	20230807	1771	86.90	20240625	0.31	N	347860	500	110 억	46202	N	N	N	N
164	20240801	141003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3300	65	2	2.01	1389218305	418599	135.56	3235	3445	3160	4205	2265	3235	3318.73	0.21	62127	3435	3335	3285	3185	3135	3310	3160	110	970	500	1940	5	1	22019668	727	-2.65	8.35	12	1.90	-1243.00	395.00	16430	20230807	-79.91	1771	20240625	86.34	9750	-66.15	20240109	1771	86.34	20240625	16430	-79.91	20230807	1771	86.34	20240625	0.31	N	347860	500	110 억	46202	N	N	N	N
165	20240801	130954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3370	135	2	4.17	1253785060	377784	122.34	3235	3445	3160	4205	2265	3235	3318.79	0.21	71341	3435	3335	3285	3185	3135	3310	3160	110	970	500	1940	5	1	22019668	742	-2.71	8.53	12	1.72	-1243.00	395.00	16430	20230807	-79.49	1771	20240625	90.29	9750	-65.44	20240109	1771	90.29	20240625	16430	-79.49	20230807	1771	90.29	20240625	0.31	N	347860	500	110 억	46202	N	N	N	N
166	20240801	120959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3350	115	2	3.55	995475630	301633	97.68	3235	3420	3160	4205	2265	3235	3300.29	0.21	49647	3435	3335	3285	3185	3135	3310	3160	110	970	500	1940	5	1	22019668	738	-2.70	8.48	12	1.37	-1243.00	395.00	16430	20230807	-79.61	1771	20240625	89.16	9750	-65.64	20240109	1771	89.16	20240625	16430	-79.61	20230807	1771	89.16	20240625	0.31	N	347860	500	110 억	46202	N	N	N	N
167	20240801	111000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3365	130	2	4.02	927745795	281277	91.09	3235	3420	3160	4205	2265	3235	3298.34	0.21	47316	3435	3335	3285	3185	3135	3310	3160	110	970	500	1940	5	1	22019668	741	-2.71	8.52	12	1.28	-1243.00	395.00	16430	20230807	-79.52	1771	20240625	90.01	9750	-65.49	20240109	1771	90.01	20240625	16430	-79.52	20230807	1771	90.01	20240625	0.31	N	347860	500	110 억	46202	N	N	N	N
168	20240801	100953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3375	140	2	4.33	793501860	241371	78.17	3235	3420	3160	4205	2265	3235	3287.48	0.21	43858	3435	3335	3285	3185	3135	3310	3160	110	970	500	1940	5	1	22019668	743	-2.72	8.54	12	1.10	-1243.00	395.00	16430	20230807	-79.46	1771	20240625	90.57	9750	-65.38	20240109	1771	90.57	20240625	16430	-79.46	20230807	1771	90.57	20240625	0.31	N	347860	500	110 억	46202	N	N	N	N
169	20240801	090944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3220	-15	5	-0.46	110293090	34283	11.10	3235	3320	3185	4205	2265	3235	3217.14	0.21	11827	3435	3335	3285	3185	3135	3310	3160	110	970	500	1940	5	1	22019668	709	-2.59	8.15	12	0.16	-1243.00	395.00	16430	20230807	-80.40	1771	20240625	81.82	9750	-66.97	20240109	1771	81.82	20240625	16430	-80.40	20230807	1771	81.82	20240625	0.31	N	347860	500	110 억	46202	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History