KissMeData/367000/price/prices-20240801.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

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	investmentCareful	shortOverheated
2	20240830	161206	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5270	80	2	1.54	30635880	5886	23.19	5180	5270	5150	6740	3640	5190	5203.74	0.70	303	5296	5242	5186	5132	5076	5270	5160	42	1550	500	3730	10	1	8388207	442	-13.58	0.97	12	0.07	-388.00	5423.00	11860	20230911	-55.56	4370	20240805	20.59	10890	-51.61	20240122	4370	20.59	20240805	11860	-55.56	20230911	4370	20.59	20240805	1.83	N	367000	500	41 억	58625	N	N	N	N
3	20240830	151222	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5240	50	2	0.96	25282970	4869	19.18	5180	5250	5150	6740	3640	5190	5192.64	0.70	305	5296	5242	5186	5132	5076	5270	5160	42	1550	500	3730	10	1	8388207	440	-13.51	0.97	12	0.06	-388.00	5423.00	11860	20230911	-55.82	4370	20240805	19.91	10890	-51.88	20240122	4370	19.91	20240805	11860	-55.82	20230911	4370	19.91	20240805	1.83	N	367000	500	41 억	58625	N	N	N	N
4	20240830	141219	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5210	20	2	0.39	25115740	4837	19.06	5180	5250	5150	6740	3640	5190	5192.42	0.70	302	5296	5242	5186	5132	5076	5270	5160	42	1550	500	3730	10	1	8388207	437	-13.43	0.96	12	0.06	-388.00	5423.00	11860	20230911	-56.07	4370	20240805	19.22	10890	-52.16	20240122	4370	19.22	20240805	11860	-56.07	20230911	4370	19.22	20240805	1.83	N	367000	500	41 억	58625	N	N	N	N
5	20240830	131212	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5180	-10	5	-0.19	19296460	3719	14.65	5180	5250	5150	6740	3640	5190	5188.62	0.70	440	5296	5242	5186	5132	5076	5270	5160	42	1550	500	3730	10	1	8388207	435	-13.35	0.96	12	0.04	-388.00	5423.00	11860	20230911	-56.32	4370	20240805	18.54	10890	-52.43	20240122	4370	18.54	20240805	11860	-56.32	20230911	4370	18.54	20240805	1.83	N	367000	500	41 억	58625	N	N	N	N
6	20240830	121217	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5210	20	2	0.39	18202150	3508	13.82	5180	5250	5150	6740	3640	5190	5188.75	0.70	440	5296	5242	5186	5132	5076	5270	5160	42	1550	500	3730	10	1	8388207	437	-13.43	0.96	12	0.04	-388.00	5423.00	11860	20230911	-56.07	4370	20240805	19.22	10890	-52.16	20240122	4370	19.22	20240805	11860	-56.07	20230911	4370	19.22	20240805	1.83	N	367000	500	41 억	58625	N	N	N	N
7	20240830	111230	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5170	-20	5	-0.39	16204040	3123	12.30	5180	5250	5150	6740	3640	5190	5188.61	0.70	614	5296	5242	5186	5132	5076	5270	5160	42	1550	500	3730	10	1	8388207	434	-13.32	0.95	12	0.04	-388.00	5423.00	11860	20230911	-56.41	4370	20240805	18.31	10890	-52.53	20240122	4370	18.31	20240805	11860	-56.41	20230911	4370	18.31	20240805	1.83	N	367000	500	41 억	58625	N	N	N	N
8	20240830	101223	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5200	10	2	0.19	11018660	2121	8.36	5180	5250	5150	6740	3640	5190	5195.03	0.70	621	5296	5242	5186	5132	5076	5270	5160	42	1550	500	3730	10	1	8388207	436	-13.40	0.96	12	0.03	-388.00	5423.00	11860	20230911	-56.16	4370	20240805	18.99	10890	-52.25	20240122	4370	18.99	20240805	11860	-56.16	20230911	4370	18.99	20240805	1.83	N	367000	500	41 억	58625	N	N	N	N
9	20240830	091227	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5190	0	3	0.00	6494920	1254	4.94	5180	5190	5150	6740	3640	5190	5179.36	0.70	472	5296	5242	5186	5132	5076	5270	5160	42	1550	500	3730	10	1	8388207	435	-13.38	0.96	12	0.01	-388.00	5423.00	11860	20230911	-56.24	4370	20240805	18.76	10890	-52.34	20240122	4370	18.76	20240805	11860	-56.24	20230911	4370	18.76	20240805	1.83	N	367000	500	41 억	58625	N	N	N	N
10	20240829	161227	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5190	-60	5	-1.14	128872070	24911	10.17	5130	5240	5130	6820	3680	5250	5173.30	0.70	-8	6243	5746	5393	4896	4543	5995	5145	42	1570	500	3780	10	1	8388207	435	-13.38	0.96	12	0.30	-388.00	5423.00	11860	20230911	-56.24	4370	20240805	18.76	10890	-52.34	20240122	4370	18.76	20240805	11860	-56.24	20230911	4370	18.76	20240805	1.86	N	367000	500	41 억	58619	N	N	N	N
11	20240829	151239	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5170	-80	5	-1.52	126252450	24406	9.97	5130	5240	5130	6820	3680	5250	5173.01	0.70	89	6243	5746	5393	4896	4543	5995	5145	42	1570	500	3780	10	1	8388207	434	-13.32	0.95	12	0.29	-388.00	5423.00	11860	20230911	-56.41	4370	20240805	18.31	10890	-52.53	20240122	4370	18.31	20240805	11860	-56.41	20230911	4370	18.31	20240805	1.86	N	367000	500	41 억	58619	N	N	N	N
12	20240829	141239	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5160	-90	5	-1.71	120204620	23233	9.49	5130	5240	5130	6820	3680	5250	5173.87	0.70	-51	6243	5746	5393	4896	4543	5995	5145	42	1570	500	3780	10	1	8388207	433	-13.30	0.95	12	0.28	-388.00	5423.00	11860	20230911	-56.49	4370	20240805	18.08	10890	-52.62	20240122	4370	18.08	20240805	11860	-56.49	20230911	4370	18.08	20240805	1.86	N	367000	500	41 억	58619	N	N	N	N
13	20240829	131239	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5170	-80	5	-1.52	93259290	18022	7.36	5130	5240	5130	6820	3680	5250	5174.75	0.70	31	6243	5746	5393	4896	4543	5995	5145	42	1570	500	3780	10	1	8388207	434	-13.32	0.95	12	0.21	-388.00	5423.00	11860	20230911	-56.41	4370	20240805	18.31	10890	-52.53	20240122	4370	18.31	20240805	11860	-56.41	20230911	4370	18.31	20240805	1.86	N	367000	500	41 억	58619	N	N	N	N
14	20240829	121238	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5150	-100	5	-1.90	82655290	15965	6.52	5130	5240	5130	6820	3680	5250	5177.28	0.70	45	6243	5746	5393	4896	4543	5995	5145	42	1570	500	3780	10	1	8388207	432	-13.27	0.95	12	0.19	-388.00	5423.00	11860	20230911	-56.58	4370	20240805	17.85	10890	-52.71	20240122	4370	17.85	20240805	11860	-56.58	20230911	4370	17.85	20240805	1.86	N	367000	500	41 억	58619	N	N	N	N
15	20240829	111238	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5210	-40	5	-0.76	65250470	12593	5.14	5130	5240	5130	6820	3680	5250	5181.49	0.70	-155	6243	5746	5393	4896	4543	5995	5145	42	1570	500	3780	10	1	8388207	437	-13.43	0.96	12	0.15	-388.00	5423.00	11860	20230911	-56.07	4370	20240805	19.22	10890	-52.16	20240122	4370	19.22	20240805	11860	-56.07	20230911	4370	19.22	20240805	1.86	N	367000	500	41 억	58619	N	N	N	N
16	20240829	101229	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5150	-100	5	-1.90	47755230	9219	3.76	5130	5240	5130	6820	3680	5250	5180.09	0.70	170	6243	5746	5393	4896	4543	5995	5145	42	1570	500	3780	10	1	8388207	432	-13.27	0.95	12	0.11	-388.00	5423.00	11860	20230911	-56.58	4370	20240805	17.85	10890	-52.71	20240122	4370	17.85	20240805	11860	-56.58	20230911	4370	17.85	20240805	1.86	N	367000	500	41 억	58619	N	N	N	N
17	20240829	091238	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5190	-60	5	-1.14	21123340	4082	1.67	5130	5210	5130	6820	3680	5250	5174.75	0.70	629	6243	5746	5393	4896	4543	5995	5145	42	1570	500	3780	10	1	8388207	435	-13.38	0.96	12	0.05	-388.00	5423.00	11860	20230911	-56.24	4370	20240805	18.76	10890	-52.34	20240122	4370	18.76	20240805	11860	-56.24	20230911	4370	18.76	20240805	1.86	N	367000	500	41 억	58619	N	N	N	N
18	20240828	161156	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5250	120	2	2.34	1320441060	244746	2438.68	5080	5890	5040	6660	3600	5130	5395.18	0.67	2906	5210	5170	5110	5070	5010	5190	5090	42	1530	500	3690	10	1	8388207	440	-13.53	0.97	12	2.92	-388.00	5423.00	11860	20230911	-55.73	4370	20240805	20.14	10890	-51.79	20240122	4370	20.14	20240805	11860	-55.73	20230911	4370	20.14	20240805	1.86	N	367000	500	41 억	56050	N	N	N	N
19	20240828	151205	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5290	160	2	3.12	1295863000	240085	2392.24	5080	5890	5040	6660	3600	5130	5397.52	0.67	2756	5210	5170	5110	5070	5010	5190	5090	42	1530	500	3690	10	1	8388207	444	-13.63	0.98	12	2.86	-388.00	5423.00	11860	20230911	-55.40	4370	20240805	21.05	10890	-51.42	20240122	4370	21.05	20240805	11860	-55.40	20230911	4370	21.05	20240805	1.86	N	367000	500	41 억	56050	N	N	N	N
20	20240828	141206	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5270	140	2	2.73	1262738580	233778	2329.39	5080	5890	5040	6660	3600	5130	5401.44	0.67	1947	5210	5170	5110	5070	5010	5190	5090	42	1530	500	3690	10	1	8388207	442	-13.58	0.97	12	2.79	-388.00	5423.00	11860	20230911	-55.56	4370	20240805	20.59	10890	-51.61	20240122	4370	20.59	20240805	11860	-55.56	20230911	4370	20.59	20240805	1.86	N	367000	500	41 억	56050	N	N	N	N
21	20240828	131204	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5280	150	2	2.92	1230224850	227573	2267.57	5080	5890	5040	6660	3600	5130	5405.85	0.67	1839	5210	5170	5110	5070	5010	5190	5090	42	1530	500	3690	10	1	8388207	443	-13.61	0.97	12	2.71	-388.00	5423.00	11860	20230911	-55.48	4370	20240805	20.82	10890	-51.52	20240122	4370	20.82	20240805	11860	-55.48	20230911	4370	20.82	20240805	1.86	N	367000	500	41 억	56050	N	N	N	N
22	20240828	121201	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5340	210	2	4.09	1158777800	214029	2132.61	5080	5890	5040	6660	3600	5130	5414.12	0.67	1050	5210	5170	5110	5070	5010	5190	5090	42	1530	500	3690	10	1	8388207	448	-13.76	0.98	12	2.55	-388.00	5423.00	11860	20230911	-54.97	4370	20240805	22.20	10890	-50.96	20240122	4370	22.20	20240805	11860	-54.97	20230911	4370	22.20	20240805	1.86	N	367000	500	41 억	56050	N	N	N	N
23	20240828	111200	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5240	110	2	2.14	937529700	172674	1720.55	5080	5890	5040	6660	3600	5130	5429.48	0.67	-7819	5210	5170	5110	5070	5010	5190	5090	42	1530	500	3690	10	1	8388207	440	-13.51	0.97	12	2.06	-388.00	5423.00	11860	20230911	-55.82	4370	20240805	19.91	10890	-51.88	20240122	4370	19.91	20240805	11860	-55.82	20230911	4370	19.91	20240805	1.86	N	367000	500	41 억	56050	N	N	N	N
24	20240828	101229	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5150	20	2	0.39	36043150	6975	69.50	5080	5230	5080	6660	3600	5130	5167.48	0.67	839	5210	5170	5110	5070	5010	5190	5090	42	1530	500	3690	10	1	8388207	432	-13.27	0.95	12	0.08	-388.00	5423.00	11860	20230911	-56.58	4370	20240805	17.85	10890	-52.71	20240122	4370	17.85	20240805	11860	-56.58	20230911	4370	17.85	20240805	1.86	N	367000	500	41 억	56050	N	N	N	N
25	20240828	091222	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5150	20	2	0.39	5098160	997	9.93	5080	5150	5080	6660	3600	5130	5113.50	0.67	428	5210	5170	5110	5070	5010	5190	5090	42	1530	500	3690	10	1	8388207	432	-13.27	0.95	12	0.01	-388.00	5423.00	11860	20230911	-56.58	4370	20240805	17.85	10890	-52.71	20240122	4370	17.85	20240805	11860	-56.58	20230911	4370	17.85	20240805	1.86	N	367000	500	41 억	56050	N	N	N	N
26	20240827	161153	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5130	10	2	0.20	51271220	10033	133.90	5120	5150	5050	6650	3590	5120	5110.26	0.66	779	5200	5160	5080	5040	4960	5180	5060	42	1530	500	3680	10	1	8388207	430	-13.22	0.95	12	0.12	-388.00	5423.00	11860	20230911	-56.75	4370	20240805	17.39	10890	-52.89	20240122	4370	17.39	20240805	11860	-56.75	20230911	4370	17.39	20240805	1.86	N	367000	500	41 억	55283	N	Y	N	N
27	20240827	151202	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5130	10	2	0.20	50671010	9916	132.34	5120	5150	5050	6650	3590	5120	5110.03	0.66	788	5200	5160	5080	5040	4960	5180	5060	42	1530	500	3680	10	1	8388207	430	-13.22	0.95	12	0.12	-388.00	5423.00	11860	20230911	-56.75	4370	20240805	17.39	10890	-52.89	20240122	4370	17.39	20240805	11860	-56.75	20230911	4370	17.39	20240805	1.86	N	367000	500	41 억	55283	N	N	N	N
28	20240827	141207	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5120	0	3	0.00	32268970	6321	84.36	5120	5150	5050	6650	3590	5120	5105.04	0.66	211	5200	5160	5080	5040	4960	5180	5060	42	1530	500	3680	10	1	8388207	429	-13.20	0.94	12	0.08	-388.00	5423.00	11860	20230911	-56.83	4370	20240805	17.16	10890	-52.98	20240122	4370	17.16	20240805	11860	-56.83	20230911	4370	17.16	20240805	1.86	N	367000	500	41 억	55283	N	N	N	N
29	20240827	131210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5120	0	3	0.00	24611150	4820	64.33	5120	5150	5050	6650	3590	5120	5106.05	0.66	210	5200	5160	5080	5040	4960	5180	5060	42	1530	500	3680	10	1	8388207	429	-13.20	0.94	12	0.06	-388.00	5423.00	11860	20230911	-56.83	4370	20240805	17.16	10890	-52.98	20240122	4370	17.16	20240805	11860	-56.83	20230911	4370	17.16	20240805	1.86	N	367000	500	41 억	55283	N	N	N	N
30	20240827	121210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5130	10	2	0.20	17268590	3387	45.20	5120	5150	5050	6650	3590	5120	5098.49	0.66	211	5200	5160	5080	5040	4960	5180	5060	42	1530	500	3680	10	1	8388207	430	-13.22	0.95	12	0.04	-388.00	5423.00	11860	20230911	-56.75	4370	20240805	17.39	10890	-52.89	20240122	4370	17.39	20240805	11860	-56.75	20230911	4370	17.39	20240805	1.86	N	367000	500	41 억	55283	N	N	N	N
31	20240827	111208	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5150	30	2	0.59	12434310	2443	32.60	5120	5150	5050	6650	3590	5120	5089.77	0.66	164	5200	5160	5080	5040	4960	5180	5060	42	1530	500	3680	10	1	8388207	432	-13.27	0.95	12	0.03	-388.00	5423.00	11860	20230911	-56.58	4370	20240805	17.85	10890	-52.71	20240122	4370	17.85	20240805	11860	-56.58	20230911	4370	17.85	20240805	1.86	N	367000	500	41 억	55283	N	N	N	N
32	20240827	101204	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5130	10	2	0.20	11642360	2289	30.55	5120	5140	5050	6650	3590	5120	5086.22	0.66	132	5200	5160	5080	5040	4960	5180	5060	42	1530	500	3680	10	1	8388207	430	-13.22	0.95	12	0.03	-388.00	5423.00	11860	20230911	-56.75	4370	20240805	17.39	10890	-52.89	20240122	4370	17.39	20240805	11860	-56.75	20230911	4370	17.39	20240805	1.86	N	367000	500	41 억	55283	N	N	N	N
33	20240827	091205	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5110	-10	5	-0.20	675410	132	1.76	5120	5120	5100	6650	3590	5120	5116.74	0.66	12	5200	5160	5080	5040	4960	5180	5060	42	1530	500	3680	10	1	8388207	429	-13.17	0.94	12	0.00	-388.00	5423.00	11860	20230911	-56.91	4370	20240805	16.93	10890	-53.08	20240122	4370	16.93	20240805	11860	-56.91	20230911	4370	16.93	20240805	1.86	N	367000	500	41 억	55283	N	N	N	N
34	20240826	161147	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5120	50	2	0.99	37941970	7492	119.97	5000	5120	5000	6590	3550	5070	5064.33	0.66	-389	5133	5101	5038	5006	4943	5117	5022	42	1520	500	3650	10	1	8388207	429	-13.20	0.94	12	0.09	-388.00	5423.00	11860	20230911	-56.83	4370	20240805	17.16	10890	-52.98	20240122	4370	17.16	20240805	11860	-56.83	20230911	4370	17.16	20240805	1.93	N	367000	500	41 억	55656	N	N	N	N
35	20240826	151158	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5080	10	2	0.20	25888400	5126	82.08	5000	5080	5000	6590	3550	5070	5050.41	0.66	-376	5133	5101	5038	5006	4943	5117	5022	42	1520	500	3650	10	1	8388207	426	-13.09	0.94	12	0.06	-388.00	5423.00	11860	20230911	-57.17	4370	20240805	16.25	10890	-53.35	20240122	4370	16.25	20240805	11860	-57.17	20230911	4370	16.25	20240805	1.93	N	367000	500	41 억	55656	N	N	N	N
36	20240826	141202	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5070	0	3	0.00	24694250	4890	78.30	5000	5080	5000	6590	3550	5070	5049.95	0.66	-376	5133	5101	5038	5006	4943	5117	5022	42	1520	500	3650	10	1	8388207	425	-13.07	0.93	12	0.06	-388.00	5423.00	11860	20230911	-57.25	4370	20240805	16.02	10890	-53.44	20240122	4370	16.02	20240805	11860	-57.25	20230911	4370	16.02	20240805	1.93	N	367000	500	41 억	55656	N	N	N	N
37	20240826	131202	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5030	-40	5	-0.79	10667680	2117	33.90	5000	5080	5000	6590	3550	5070	5039.06	0.66	2	5133	5101	5038	5006	4943	5117	5022	42	1520	500	3650	10	1	8388207	422	-12.96	0.93	12	0.03	-388.00	5423.00	11860	20230911	-57.59	4370	20240805	15.10	10890	-53.81	20240122	4370	15.10	20240805	11860	-57.59	20230911	4370	15.10	20240805	1.93	N	367000	500	41 억	55656	N	N	N	N
38	20240826	121156	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5080	10	2	0.20	9439310	1873	29.99	5000	5080	5000	6590	3550	5070	5039.67	0.66	20	5133	5101	5038	5006	4943	5117	5022	42	1520	500	3650	10	1	8388207	426	-13.09	0.94	12	0.02	-388.00	5423.00	11860	20230911	-57.17	4370	20240805	16.25	10890	-53.35	20240122	4370	16.25	20240805	11860	-57.17	20230911	4370	16.25	20240805	1.93	N	367000	500	41 억	55656	N	N	N	N
39	20240826	111158	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5060	-10	5	-0.20	6957360	1381	22.11	5000	5080	5000	6590	3550	5070	5037.91	0.66	-122	5133	5101	5038	5006	4943	5117	5022	42	1520	500	3650	10	1	8388207	424	-13.04	0.93	12	0.02	-388.00	5423.00	11860	20230911	-57.34	4370	20240805	15.79	10890	-53.54	20240122	4370	15.79	20240805	11860	-57.34	20230911	4370	15.79	20240805	1.93	N	367000	500	41 억	55656	N	N	N	N
40	20240826	101159	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5060	-10	5	-0.20	3798620	756	12.11	5000	5080	5000	6590	3550	5070	5024.63	0.66	-95	5133	5101	5038	5006	4943	5117	5022	42	1520	500	3650	10	1	8388207	424	-13.04	0.93	12	0.01	-388.00	5423.00	11860	20230911	-57.34	4370	20240805	15.79	10890	-53.54	20240122	4370	15.79	20240805	11860	-57.34	20230911	4370	15.79	20240805	1.93	N	367000	500	41 억	55656	N	N	N	N
41	20240826	091155	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5040	-30	5	-0.59	250720	50	0.80	5000	5040	5000	6590	3550	5070	5014.40	0.66	8	5133	5101	5038	5006	4943	5117	5022	42	1520	500	3650	10	1	8388207	423	-12.99	0.93	12	0.00	-388.00	5423.00	11860	20230911	-57.50	4370	20240805	15.33	10890	-53.72	20240122	4370	15.33	20240805	11860	-57.50	20230911	4370	15.33	20240805	1.93	N	367000	500	41 억	55656	N	N	N	N
42	20240823	161147	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5070	10	2	0.20	31313120	6245	46.94	4975	5070	4975	6570	3550	5060	5014.11	0.67	-554	5210	5135	5065	4990	4920	5172	5027	42	1510	500	3640	10	1	8388207	425	-13.07	0.93	12	0.07	-388.00	5423.00	11860	20230911	-57.25	4370	20240805	16.02	10890	-53.44	20240122	4370	16.02	20240805	11860	-57.25	20230911	4370	16.02	20240805	1.93	N	367000	500	41 억	56174	N	N	N	N
43	20240823	151158	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5070	10	2	0.20	30726370	6129	46.07	4975	5070	4975	6570	3550	5060	5013.28	0.67	-512	5210	5135	5065	4990	4920	5172	5027	42	1510	500	3640	10	1	8388207	425	-13.07	0.93	12	0.07	-388.00	5423.00	11860	20230911	-57.25	4370	20240805	16.02	10890	-53.44	20240122	4370	16.02	20240805	11860	-57.25	20230911	4370	16.02	20240805	1.93	N	367000	500	41 억	56174	N	N	N	N
44	20240823	141157	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5030	-30	5	-0.59	22674040	4529	34.04	4975	5060	4975	6570	3550	5060	5006.41	0.67	-424	5210	5135	5065	4990	4920	5172	5027	42	1510	500	3640	10	1	8388207	422	-12.96	0.93	12	0.05	-388.00	5423.00	11860	20230911	-57.59	4370	20240805	15.10	10890	-53.81	20240122	4370	15.10	20240805	11860	-57.59	20230911	4370	15.10	20240805	1.93	N	367000	500	41 억	56174	N	N	N	N
45	20240823	131156	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5010	-50	5	-0.99	21922100	4379	32.91	4975	5060	4975	6570	3550	5060	5006.19	0.67	-411	5210	5135	5065	4990	4920	5172	5027	42	1510	500	3640	10	1	8388207	420	-12.91	0.92	12	0.05	-388.00	5423.00	11860	20230911	-57.76	4370	20240805	14.65	10890	-53.99	20240122	4370	14.65	20240805	11860	-57.76	20230911	4370	14.65	20240805	1.93	N	367000	500	41 억	56174	N	N	N	N
46	20240823	121154	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5030	-30	5	-0.59	16649120	3325	24.99	4975	5060	4975	6570	3550	5060	5007.25	0.67	-456	5210	5135	5065	4990	4920	5172	5027	42	1510	500	3640	10	1	8388207	422	-12.96	0.93	12	0.04	-388.00	5423.00	11860	20230911	-57.59	4370	20240805	15.10	10890	-53.81	20240122	4370	15.10	20240805	11860	-57.59	20230911	4370	15.10	20240805	1.93	N	367000	500	41 억	56174	N	N	N	N
47	20240823	111151	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5060	0	3	0.00	11997800	2397	18.02	4975	5060	4975	6570	3550	5060	5005.34	0.67	-354	5210	5135	5065	4990	4920	5172	5027	42	1510	500	3640	10	1	8388207	424	-13.04	0.93	12	0.03	-388.00	5423.00	11860	20230911	-57.34	4370	20240805	15.79	10890	-53.54	20240122	4370	15.79	20240805	11860	-57.34	20230911	4370	15.79	20240805	1.93	N	367000	500	41 억	56174	N	N	N	N
48	20240823	101156	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5020	-40	5	-0.79	5742800	1149	8.64	4975	5020	4975	6570	3550	5060	4998.09	0.67	-327	5210	5135	5065	4990	4920	5172	5027	42	1510	500	3640	10	1	8388207	421	-12.94	0.93	12	0.01	-388.00	5423.00	11860	20230911	-57.67	4370	20240805	14.87	10890	-53.90	20240122	4370	14.87	20240805	11860	-57.67	20230911	4370	14.87	20240805	1.93	N	367000	500	41 억	56174	N	N	N	N
49	20240823	091156	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5000	-60	5	-1.19	902270	181	1.36	4975	5000	4975	6570	3550	5060	4984.92	0.67	-29	5210	5135	5065	4990	4920	5172	5027	42	1510	500	3640	10	1	8388207	419	-12.89	0.92	12	0.00	-388.00	5423.00	11860	20230911	-57.84	4370	20240805	14.42	10890	-54.09	20240122	4370	14.42	20240805	11860	-57.84	20230911	4370	14.42	20240805	1.93	N	367000	500	41 억	56174	N	N	N	N
50	20240822	161150	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5060	10	2	0.20	66893215	13258	203.37	5010	5140	4995	6560	3540	5050	5045.49	0.65	1185	5143	5096	5053	5006	4963	5075	4985	42	1510	500	3630	10	1	8388207	424	-13.04	0.93	12	0.16	-388.00	5423.00	11860	20230911	-57.34	4370	20240805	15.79	10890	-53.54	20240122	4370	15.79	20240805	11860	-57.34	20230911	4370	15.79	20240805	1.94	N	367000	500	41 억	54934	N	N	N	N
51	20240822	151159	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5030	-20	5	-0.40	64985815	12879	197.56	5010	5140	4995	6560	3540	5050	5045.87	0.65	1263	5143	5096	5053	5006	4963	5075	4985	42	1510	500	3630	10	1	8388207	422	-12.96	0.93	12	0.15	-388.00	5423.00	11860	20230911	-57.59	4370	20240805	15.10	10890	-53.81	20240122	4370	15.10	20240805	11860	-57.59	20230911	4370	15.10	20240805	1.94	N	367000	500	41 억	54934	N	N	N	N
52	20240822	141159	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5030	-20	5	-0.40	63250705	12534	192.27	5010	5140	4995	6560	3540	5050	5046.33	0.65	1289	5143	5096	5053	5006	4963	5075	4985	42	1510	500	3630	10	1	8388207	422	-12.96	0.93	12	0.15	-388.00	5423.00	11860	20230911	-57.59	4370	20240805	15.10	10890	-53.81	20240122	4370	15.10	20240805	11860	-57.59	20230911	4370	15.10	20240805	1.94	N	367000	500	41 억	54934	N	N	N	N
53	20240822	131157	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5070	20	2	0.40	46914670	9273	142.25	5010	5140	5000	6560	3540	5050	5059.28	0.65	500	5143	5096	5053	5006	4963	5075	4985	42	1510	500	3630	10	1	8388207	425	-13.07	0.93	12	0.11	-388.00	5423.00	11860	20230911	-57.25	4370	20240805	16.02	10890	-53.44	20240122	4370	16.02	20240805	11860	-57.25	20230911	4370	16.02	20240805	1.94	N	367000	500	41 억	54934	N	N	N	N
54	20240822	121202	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5060	10	2	0.20	26943520	5305	81.38	5010	5140	5010	6560	3540	5050	5078.89	0.65	313	5143	5096	5053	5006	4963	5075	4985	42	1510	500	3630	10	1	8388207	424	-13.04	0.93	12	0.06	-388.00	5423.00	11860	20230911	-57.34	4370	20240805	15.79	10890	-53.54	20240122	4370	15.79	20240805	11860	-57.34	20230911	4370	15.79	20240805	1.94	N	367000	500	41 억	54934	N	N	N	N
55	20240822	111151	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5140	90	2	1.78	12343370	2421	37.14	5010	5140	5010	6560	3540	5050	5098.46	0.65	374	5143	5096	5053	5006	4963	5075	4985	42	1510	500	3630	10	1	8388207	431	-13.25	0.95	12	0.03	-388.00	5423.00	11860	20230911	-56.66	4370	20240805	17.62	10890	-52.80	20240122	4370	17.62	20240805	11860	-56.66	20230911	4370	17.62	20240805	1.94	N	367000	500	41 억	54934	N	N	N	N
56	20240822	101150	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5100	50	2	0.99	7605570	1495	22.93	5010	5120	5010	6560	3540	5050	5087.34	0.65	223	5143	5096	5053	5006	4963	5075	4985	42	1510	500	3630	10	1	8388207	428	-13.14	0.94	12	0.02	-388.00	5423.00	11860	20230911	-57.00	4370	20240805	16.70	10890	-53.17	20240122	4370	16.70	20240805	11860	-57.00	20230911	4370	16.70	20240805	1.94	N	367000	500	41 억	54934	N	N	N	N
57	20240822	091153	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5110	60	2	1.19	1994040	395	6.06	5010	5110	5010	6560	3540	5050	5048.20	0.65	298	5143	5096	5053	5006	4963	5075	4985	42	1510	500	3630	10	1	8388207	429	-13.17	0.94	12	0.00	-388.00	5423.00	11860	20230911	-56.91	4370	20240805	16.93	10890	-53.08	20240122	4370	16.93	20240805	11860	-56.91	20230911	4370	16.93	20240805	1.94	N	367000	500	41 억	54934	N	N	N	N
58	20240821	161144	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5050	-20	5	-0.39	32911730	6518	75.02	5070	5100	5010	6590	3550	5070	5049.32	0.66	-544	5170	5120	5040	4990	4910	5080	4950	42	1520	500	3650	10	1	8388207	424	-13.02	0.93	12	0.08	-388.00	5423.00	11860	20230911	-57.42	4370	20240805	15.56	10890	-53.63	20240122	4370	15.56	20240805	11860	-57.42	20230911	4370	15.56	20240805	1.94	N	367000	500	41 억	55472	N	N	N	N
59	20240821	151202	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5040	-30	5	-0.59	31037510	6146	70.74	5070	5100	5020	6590	3550	5070	5050.03	0.66	-571	5170	5120	5040	4990	4910	5080	4950	42	1520	500	3650	10	1	8388207	423	-12.99	0.93	12	0.07	-388.00	5423.00	11860	20230911	-57.50	4370	20240805	15.33	10890	-53.72	20240122	4370	15.33	20240805	11860	-57.50	20230911	4370	15.33	20240805	1.94	N	367000	500	41 억	55472	N	N	N	N
60	20240821	141156	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5050	-20	5	-0.39	30287980	5997	69.03	5070	5100	5020	6590	3550	5070	5050.52	0.66	-473	5170	5120	5040	4990	4910	5080	4950	42	1520	500	3650	10	1	8388207	424	-13.02	0.93	12	0.07	-388.00	5423.00	11860	20230911	-57.42	4370	20240805	15.56	10890	-53.63	20240122	4370	15.56	20240805	11860	-57.42	20230911	4370	15.56	20240805	1.94	N	367000	500	41 억	55472	N	N	N	N
61	20240821	131204	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5050	-20	5	-0.39	25071630	4964	57.14	5070	5100	5020	6590	3550	5070	5050.69	0.66	-473	5170	5120	5040	4990	4910	5080	4950	42	1520	500	3650	10	1	8388207	424	-13.02	0.93	12	0.06	-388.00	5423.00	11860	20230911	-57.42	4370	20240805	15.56	10890	-53.63	20240122	4370	15.56	20240805	11860	-57.42	20230911	4370	15.56	20240805	1.94	N	367000	500	41 억	55472	N	N	N	N
62	20240821	121203	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5060	-10	5	-0.20	11999880	2375	27.34	5070	5100	5020	6590	3550	5070	5052.58	0.66	-442	5170	5120	5040	4990	4910	5080	4950	42	1520	500	3650	10	1	8388207	424	-13.04	0.93	12	0.03	-388.00	5423.00	11860	20230911	-57.34	4370	20240805	15.79	10890	-53.54	20240122	4370	15.79	20240805	11860	-57.34	20230911	4370	15.79	20240805	1.94	N	367000	500	41 억	55472	N	N	N	N
63	20240821	111158	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5070	0	3	0.00	9845040	1949	22.43	5070	5100	5020	6590	3550	5070	5051.33	0.66	-302	5170	5120	5040	4990	4910	5080	4950	42	1520	500	3650	10	1	8388207	425	-13.07	0.93	12	0.02	-388.00	5423.00	11860	20230911	-57.25	4370	20240805	16.02	10890	-53.44	20240122	4370	16.02	20240805	11860	-57.25	20230911	4370	16.02	20240805	1.94	N	367000	500	41 억	55472	N	N	N	N
64	20240821	101202	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5030	-40	5	-0.79	2837380	563	6.48	5070	5100	5020	6590	3550	5070	5039.75	0.66	-149	5170	5120	5040	4990	4910	5080	4950	42	1520	500	3650	10	1	8388207	422	-12.96	0.93	12	0.01	-388.00	5423.00	11860	20230911	-57.59	4370	20240805	15.10	10890	-53.81	20240122	4370	15.10	20240805	11860	-57.59	20230911	4370	15.10	20240805	1.94	N	367000	500	41 억	55472	N	N	N	N
65	20240821	091153	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5060	-10	5	-0.20	81050	16	0.18	5070	5080	5060	6590	3550	5070	5065.62	0.66	-16	5170	5120	5040	4990	4910	5080	4950	42	1520	500	3650	10	1	8388207	424	-13.04	0.93	12	0.00	-388.00	5423.00	11860	20230911	-57.34	4370	20240805	15.79	10890	-53.54	20240122	4370	15.79	20240805	11860	-57.34	20230911	4370	15.79	20240805	1.94	N	367000	500	41 억	55472	N	N	N	N
66	20240820	161140	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5070	70	2	1.40	43828415	8688	129.83	5080	5090	4960	6500	3500	5000	5044.69	0.65	1053	5176	5087	5001	4912	4826	5045	4870	42	1500	500	3600	10	1	8388207	425	-13.07	0.93	12	0.10	-388.00	5423.00	11860	20230911	-57.25	4370	20240805	16.02	10890	-53.44	20240122	4370	16.02	20240805	11860	-57.25	20230911	4370	16.02	20240805	1.94	N	367000	500	41 억	54405	N	N	N	N
67	20240820	151153	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5060	60	2	1.20	36500105	7234	108.10	5080	5090	4960	6500	3500	5000	5045.63	0.65	861	5176	5087	5001	4912	4826	5045	4870	42	1500	500	3600	10	1	8388207	424	-13.04	0.93	12	0.09	-388.00	5423.00	11860	20230911	-57.34	4370	20240805	15.79	10890	-53.54	20240122	4370	15.79	20240805	11860	-57.34	20230911	4370	15.79	20240805	1.94	N	367000	500	41 억	54405	N	N	N	N
68	20240820	141149	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5070	70	2	1.40	35159855	6969	104.14	5080	5090	4960	6500	3500	5000	5045.18	0.65	902	5176	5087	5001	4912	4826	5045	4870	42	1500	500	3600	10	1	8388207	425	-13.07	0.93	12	0.08	-388.00	5423.00	11860	20230911	-57.25	4370	20240805	16.02	10890	-53.44	20240122	4370	16.02	20240805	11860	-57.25	20230911	4370	16.02	20240805	1.94	N	367000	500	41 억	54405	N	N	N	N
69	20240820	131153	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5020	20	2	0.40	33603295	6660	99.52	5080	5090	4960	6500	3500	5000	5045.54	0.65	791	5176	5087	5001	4912	4826	5045	4870	42	1500	500	3600	10	1	8388207	421	-12.94	0.93	12	0.08	-388.00	5423.00	11860	20230911	-57.67	4370	20240805	14.87	10890	-53.90	20240122	4370	14.87	20240805	11860	-57.67	20230911	4370	14.87	20240805	1.94	N	367000	500	41 억	54405	N	N	N	N
70	20240820	121144	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5060	60	2	1.20	30781845	6101	91.17	5080	5090	4960	6500	3500	5000	5045.38	0.65	845	5176	5087	5001	4912	4826	5045	4870	42	1500	500	3600	10	1	8388207	424	-13.04	0.93	12	0.07	-388.00	5423.00	11860	20230911	-57.34	4370	20240805	15.79	10890	-53.54	20240122	4370	15.79	20240805	11860	-57.34	20230911	4370	15.79	20240805	1.94	N	367000	500	41 억	54405	N	N	N	N
71	20240820	111143	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5080	80	2	1.60	30007105	5947	88.87	5080	5090	4960	6500	3500	5000	5045.76	0.65	854	5176	5087	5001	4912	4826	5045	4870	42	1500	500	3600	10	1	8388207	426	-13.09	0.94	12	0.07	-388.00	5423.00	11860	20230911	-57.17	4370	20240805	16.25	10890	-53.35	20240122	4370	16.25	20240805	11860	-57.17	20230911	4370	16.25	20240805	1.94	N	367000	500	41 억	54405	N	N	N	N
72	20240820	101139	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5090	90	2	1.80	18980555	3757	56.14	5080	5090	4960	6500	3500	5000	5052.05	0.65	-12	5176	5087	5001	4912	4826	5045	4870	42	1500	500	3600	10	1	8388207	427	-13.12	0.94	12	0.04	-388.00	5423.00	11860	20230911	-57.08	4370	20240805	16.48	10890	-53.26	20240122	4370	16.48	20240805	11860	-57.08	20230911	4370	16.48	20240805	1.94	N	367000	500	41 억	54405	N	N	N	N
73	20240820	091143	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5030	30	2	0.60	3378045	670	10.01	5080	5080	4960	6500	3500	5000	5041.86	0.65	115	5176	5087	5001	4912	4826	5045	4870	42	1500	500	3600	10	1	8388207	422	-12.96	0.93	12	0.01	-388.00	5423.00	11860	20230911	-57.59	4370	20240805	15.10	10890	-53.81	20240122	4370	15.10	20240805	11860	-57.59	20230911	4370	15.10	20240805	1.94	N	367000	500	41 억	54405	N	N	N	N
74	20240819	161130	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5000	-60	5	-1.19	33406605	6689	84.50	5090	5090	4915	6570	3550	5060	4994.18	0.66	-819	5163	5111	5048	4996	4933	5137	5022	42	1510	500	3640	10	1	8388207	419	-12.89	0.92	12	0.08	-388.00	5423.00	11860	20230911	-57.84	4370	20240805	14.42	10890	-54.09	20240122	4370	14.42	20240805	11860	-57.84	20230911	4370	14.42	20240805	1.97	N	367000	500	41 억	55300	N	N	N	N
75	20240819	151141	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5000	-60	5	-1.19	30275825	6063	76.59	5090	5090	4915	6570	3550	5060	4993.54	0.66	-903	5163	5111	5048	4996	4933	5137	5022	42	1510	500	3640	10	1	8388207	419	-12.89	0.92	12	0.07	-388.00	5423.00	11860	20230911	-57.84	4370	20240805	14.42	10890	-54.09	20240122	4370	14.42	20240805	11860	-57.84	20230911	4370	14.42	20240805	1.97	N	367000	500	41 억	55300	N	N	N	N
76	20240819	141141	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5010	-50	5	-0.99	24364085	4885	61.71	5090	5090	4915	6570	3550	5060	4987.53	0.66	-580	5163	5111	5048	4996	4933	5137	5022	42	1510	500	3640	10	1	8388207	420	-12.91	0.92	12	0.06	-388.00	5423.00	11860	20230911	-57.76	4370	20240805	14.65	10890	-53.99	20240122	4370	14.65	20240805	11860	-57.76	20230911	4370	14.65	20240805	1.97	N	367000	500	41 억	55300	N	N	N	N
77	20240819	131138	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5020	-40	5	-0.79	20637495	4140	52.30	5090	5090	4915	6570	3550	5060	4984.90	0.66	-19	5163	5111	5048	4996	4933	5137	5022	42	1510	500	3640	10	1	8388207	421	-12.94	0.93	12	0.05	-388.00	5423.00	11860	20230911	-57.67	4370	20240805	14.87	10890	-53.90	20240122	4370	14.87	20240805	11860	-57.67	20230911	4370	14.87	20240805	1.97	N	367000	500	41 억	55300	N	N	N	N
78	20240819	121136	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5010	-50	5	-0.99	15820310	3175	40.11	5090	5090	4915	6570	3550	5060	4982.77	0.66	133	5163	5111	5048	4996	4933	5137	5022	42	1510	500	3640	10	1	8388207	420	-12.91	0.92	12	0.04	-388.00	5423.00	11860	20230911	-57.76	4370	20240805	14.65	10890	-53.99	20240122	4370	14.65	20240805	11860	-57.76	20230911	4370	14.65	20240805	1.97	N	367000	500	41 억	55300	N	N	N	N
79	20240819	111139	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5010	-50	5	-0.99	13775885	2765	34.93	5090	5090	4915	6570	3550	5060	4982.24	0.66	-28	5163	5111	5048	4996	4933	5137	5022	42	1510	500	3640	10	1	8388207	420	-12.91	0.92	12	0.03	-388.00	5423.00	11860	20230911	-57.76	4370	20240805	14.65	10890	-53.99	20240122	4370	14.65	20240805	11860	-57.76	20230911	4370	14.65	20240805	1.97	N	367000	500	41 억	55300	N	N	N	N
80	20240819	101137	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5010	-50	5	-0.99	7302175	1464	18.49	5090	5090	4915	6570	3550	5060	4987.82	0.66	53	5163	5111	5048	4996	4933	5137	5022	42	1510	500	3640	10	1	8388207	420	-12.91	0.92	12	0.02	-388.00	5423.00	11860	20230911	-57.76	4370	20240805	14.65	10890	-53.99	20240122	4370	14.65	20240805	11860	-57.76	20230911	4370	14.65	20240805	1.97	N	367000	500	41 억	55300	N	N	N	N
81	20240819	091135	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5040	-20	5	-0.40	3201260	641	8.10	5090	5090	4915	6570	3550	5060	4994.17	0.66	-147	5163	5111	5048	4996	4933	5137	5022	42	1510	500	3640	10	1	8388207	423	-12.99	0.93	12	0.01	-388.00	5423.00	11860	20230911	-57.50	4370	20240805	15.33	10890	-53.72	20240122	4370	15.33	20240805	11860	-57.50	20230911	4370	15.33	20240805	1.97	N	367000	500	41 억	55300	N	N	N	N
82	20240816	161126	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5060	30	2	0.60	39929230	7916	39.25	5050	5100	4985	6530	3530	5030	5044.12	0.65	413	5333	5181	5048	4896	4763	5257	4972	42	1500	500	3620	10	1	8388207	424	-13.04	0.93	12	0.09	-388.00	5423.00	11860	20230911	-57.34	4370	20240805	15.79	10890	-53.54	20240122	4370	15.79	20240805	11860	-57.34	20230911	4370	15.79	20240805	1.96	N	367000	500	41 억	54862	N	N	N	N
83	20240816	151134	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4995	-35	5	-0.70	34704520	6879	34.11	5050	5100	4985	6530	3530	5030	5044.99	0.65	335	5333	5181	5048	4896	4763	5257	4972	42	1500	500	3620	5	1	8388207	419	-12.87	0.92	12	0.08	-388.00	5423.00	11860	20230911	-57.88	4370	20240805	14.30	10890	-54.13	20240122	4370	14.30	20240805	11860	-57.88	20230911	4370	14.30	20240805	1.96	N	367000	500	41 억	54862	N	N	N	N
84	20240816	141137	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5040	10	2	0.20	23668690	4683	23.22	5050	5100	4990	6530	3530	5030	5054.17	0.65	98	5333	5181	5048	4896	4763	5257	4972	42	1500	500	3620	10	1	8388207	423	-12.99	0.93	12	0.06	-388.00	5423.00	11860	20230911	-57.50	4370	20240805	15.33	10890	-53.72	20240122	4370	15.33	20240805	11860	-57.50	20230911	4370	15.33	20240805	1.96	N	367000	500	41 억	54862	N	N	N	N
85	20240816	131138	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5060	30	2	0.60	23098540	4570	22.66	5050	5100	4990	6530	3530	5030	5054.39	0.65	95	5333	5181	5048	4896	4763	5257	4972	42	1500	500	3620	10	1	8388207	424	-13.04	0.93	12	0.05	-388.00	5423.00	11860	20230911	-57.34	4370	20240805	15.79	10890	-53.54	20240122	4370	15.79	20240805	11860	-57.34	20230911	4370	15.79	20240805	1.96	N	367000	500	41 억	54862	N	N	N	N
86	20240816	121131	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5060	30	2	0.60	22457980	4443	22.03	5050	5100	4990	6530	3530	5030	5054.69	0.65	103	5333	5181	5048	4896	4763	5257	4972	42	1500	500	3620	10	1	8388207	424	-13.04	0.93	12	0.05	-388.00	5423.00	11860	20230911	-57.34	4370	20240805	15.79	10890	-53.54	20240122	4370	15.79	20240805	11860	-57.34	20230911	4370	15.79	20240805	1.96	N	367000	500	41 억	54862	N	N	N	N
87	20240816	111136	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5050	20	2	0.40	21926990	4338	21.51	5050	5100	4990	6530	3530	5030	5054.63	0.65	94	5333	5181	5048	4896	4763	5257	4972	42	1500	500	3620	10	1	8388207	424	-13.02	0.93	12	0.05	-388.00	5423.00	11860	20230911	-57.42	4370	20240805	15.56	10890	-53.63	20240122	4370	15.56	20240805	11860	-57.42	20230911	4370	15.56	20240805	1.96	N	367000	500	41 억	54862	N	N	N	N
88	20240816	101131	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5040	10	2	0.20	7271050	1443	7.15	5050	5100	5000	6530	3530	5030	5038.84	0.65	-276	5333	5181	5048	4896	4763	5257	4972	42	1500	500	3620	10	1	8388207	423	-12.99	0.93	12	0.02	-388.00	5423.00	11860	20230911	-57.50	4370	20240805	15.33	10890	-53.72	20240122	4370	15.33	20240805	11860	-57.50	20230911	4370	15.33	20240805	1.96	N	367000	500	41 억	54862	N	N	N	N
89	20240816	091135	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5030	0	3	0.00	4627510	918	4.55	5050	5100	5030	6530	3530	5030	5040.86	0.65	-222	5333	5181	5048	4896	4763	5257	4972	42	1500	500	3620	10	1	8388207	422	-12.96	0.93	12	0.01	-388.00	5423.00	11860	20230911	-57.59	4370	20240805	15.10	10890	-53.81	20240122	4370	15.10	20240805	11860	-57.59	20230911	4370	15.10	20240805	1.96	N	367000	500	41 억	54862	N	N	N	N
90	20240814	161134	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5030	120	2	2.44	101793800	20134	225.97	4915	5200	4915	6380	3440	4910	5055.83	0.64	1238	5013	4961	4898	4846	4783	4987	4872	42	1470	500	3530	10	1	8388207	422	-12.96	0.93	12	0.24	-388.00	5423.00	11860	20230911	-57.59	4370	20240805	15.10	10890	-53.81	20240122	4370	15.10	20240805	11860	-57.59	20230911	4370	15.10	20240805	1.86	N	367000	500	41 억	53617	N	N	N	N
91	20240814	151136	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5000	90	2	1.83	94891865	18760	210.55	4915	5200	4915	6380	3440	4910	5058.20	0.64	1659	5013	4961	4898	4846	4783	4987	4872	42	1470	500	3530	10	1	8388207	419	-12.89	0.92	12	0.22	-388.00	5423.00	11860	20230911	-57.84	4370	20240805	14.42	10890	-54.09	20240122	4370	14.42	20240805	11860	-57.84	20230911	4370	14.42	20240805	1.86	N	367000	500	41 억	53617	N	N	N	N
92	20240814	141142	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5070	160	2	3.26	70263030	13806	154.95	4915	5200	4915	6380	3440	4910	5089.31	0.64	-24	5013	4961	4898	4846	4783	4987	4872	42	1470	500	3530	10	1	8388207	425	-13.07	0.93	12	0.16	-388.00	5423.00	11860	20230911	-57.25	4370	20240805	16.02	10890	-53.44	20240122	4370	16.02	20240805	11860	-57.25	20230911	4370	16.02	20240805	1.86	N	367000	500	41 억	53617	N	N	N	N
93	20240814	131138	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5100	190	2	3.87	67726800	13307	149.35	4915	5200	4915	6380	3440	4910	5089.56	0.64	44	5013	4961	4898	4846	4783	4987	4872	42	1470	500	3530	10	1	8388207	428	-13.14	0.94	12	0.16	-388.00	5423.00	11860	20230911	-57.00	4370	20240805	16.70	10890	-53.17	20240122	4370	16.70	20240805	11860	-57.00	20230911	4370	16.70	20240805	1.86	N	367000	500	41 억	53617	N	N	N	N
94	20240814	121130	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5150	240	2	4.89	66234530	13016	146.08	4915	5200	4915	6380	3440	4910	5088.70	0.64	157	5013	4961	4898	4846	4783	4987	4872	42	1470	500	3530	10	1	8388207	432	-13.27	0.95	12	0.16	-388.00	5423.00	11860	20230911	-56.58	4370	20240805	17.85	10890	-52.71	20240122	4370	17.85	20240805	11860	-56.58	20230911	4370	17.85	20240805	1.86	N	367000	500	41 억	53617	N	N	N	N
95	20240814	111127	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5160	250	2	5.09	63936680	12567	141.04	4915	5200	4915	6380	3440	4910	5087.66	0.64	-19	5013	4961	4898	4846	4783	4987	4872	42	1470	500	3530	10	1	8388207	433	-13.30	0.95	12	0.15	-388.00	5423.00	11860	20230911	-56.49	4370	20240805	18.08	10890	-52.62	20240122	4370	18.08	20240805	11860	-56.49	20230911	4370	18.08	20240805	1.86	N	367000	500	41 억	53617	N	N	N	N
96	20240814	101123	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5000	90	2	1.83	4876440	980	11.00	4915	5010	4915	6380	3440	4910	4975.96	0.64	-27	5013	4961	4898	4846	4783	4987	4872	42	1470	500	3530	10	1	8388207	419	-12.89	0.92	12	0.01	-388.00	5423.00	11860	20230911	-57.84	4370	20240805	14.42	10890	-54.09	20240122	4370	14.42	20240805	11860	-57.84	20230911	4370	14.42	20240805	1.86	N	367000	500	41 억	53617	N	N	N	N
97	20240814	091158	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4995	85	2	1.73	381320	77	0.86	4915	4995	4915	6380	3440	4910	4952.21	0.64	-1	5013	4961	4898	4846	4783	4987	4872	42	1470	500	3530	5	1	8388207	419	-12.87	0.92	12	0.00	-388.00	5423.00	11860	20230911	-57.88	4370	20240805	14.30	10890	-54.13	20240122	4370	14.30	20240805	11860	-57.88	20230911	4370	14.30	20240805	1.86	N	367000	500	41 억	53617	N	N	N	N
98	20240813	161118	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4910	75	2	1.55	43497470	8907	36.41	4835	4950	4835	6280	3385	4835	4883.49	0.60	2858	5215	5025	4930	4740	4645	4977	4692	42	1445	500	3480	5	1	8388207	412	-12.65	0.91	12	0.11	-388.00	5423.00	11860	20230911	-58.60	4370	20240805	12.36	10890	-54.91	20240122	4370	12.36	20240805	11860	-58.60	20230911	4370	12.36	20240805	1.86	N	367000	500	41 억	50748	N	N	N	N
99	20240813	151126	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4900	65	2	1.34	41008960	8400	34.34	4835	4950	4835	6280	3385	4835	4882.02	0.60	2917	5215	5025	4930	4740	4645	4977	4692	42	1445	500	3480	5	1	8388207	411	-12.63	0.90	12	0.10	-388.00	5423.00	11860	20230911	-58.68	4370	20240805	12.13	10890	-55.00	20240122	4370	12.13	20240805	11860	-58.68	20230911	4370	12.13	20240805	1.86	N	367000	500	41 억	50748	N	N	N	N
100	20240813	141122	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4950	115	2	2.38	39102055	8012	32.75	4835	4950	4835	6280	3385	4835	4880.44	0.60	2711	5215	5025	4930	4740	4645	4977	4692	42	1445	500	3480	5	1	8388207	415	-12.76	0.91	12	0.10	-388.00	5423.00	11860	20230911	-58.26	4370	20240805	13.27	10890	-54.55	20240122	4370	13.27	20240805	11860	-58.26	20230911	4370	13.27	20240805	1.86	N	367000	500	41 억	50748	N	N	N	N
101	20240813	131122	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4890	55	2	1.14	30453835	6247	25.54	4835	4925	4835	6280	3385	4835	4874.95	0.60	2459	5215	5025	4930	4740	4645	4977	4692	42	1445	500	3480	5	1	8388207	410	-12.60	0.90	12	0.07	-388.00	5423.00	11860	20230911	-58.77	4370	20240805	11.90	10890	-55.10	20240122	4370	11.90	20240805	11860	-58.77	20230911	4370	11.90	20240805	1.86	N	367000	500	41 억	50748	N	N	N	N
102	20240813	121118	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4895	60	2	1.24	25913455	5316	21.73	4835	4925	4835	6280	3385	4835	4874.62	0.60	1762	5215	5025	4930	4740	4645	4977	4692	42	1445	500	3480	5	1	8388207	411	-12.62	0.90	12	0.06	-388.00	5423.00	11860	20230911	-58.73	4370	20240805	12.01	10890	-55.05	20240122	4370	12.01	20240805	11860	-58.73	20230911	4370	12.01	20240805	1.86	N	367000	500	41 억	50748	N	N	N	N
103	20240813	111116	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4885	50	2	1.03	14358545	2950	12.06	4835	4925	4835	6280	3385	4835	4867.30	0.60	848	5215	5025	4930	4740	4645	4977	4692	42	1445	500	3480	5	1	8388207	410	-12.59	0.90	12	0.04	-388.00	5423.00	11860	20230911	-58.81	4370	20240805	11.78	10890	-55.14	20240122	4370	11.78	20240805	11860	-58.81	20230911	4370	11.78	20240805	1.86	N	367000	500	41 억	50748	N	N	N	N
104	20240813	101114	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4870	35	2	0.72	11554210	2374	9.70	4835	4925	4835	6280	3385	4835	4866.98	0.60	591	5215	5025	4930	4740	4645	4977	4692	42	1445	500	3480	5	1	8388207	409	-12.55	0.90	12	0.03	-388.00	5423.00	11860	20230911	-58.94	4370	20240805	11.44	10890	-55.28	20240122	4370	11.44	20240805	11860	-58.94	20230911	4370	11.44	20240805	1.86	N	367000	500	41 억	50748	N	N	N	N
105	20240813	091120	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4905	70	2	1.45	6134815	1262	5.16	4835	4925	4835	6280	3385	4835	4861.18	0.60	89	5215	5025	4930	4740	4645	4977	4692	42	1445	500	3480	5	1	8388207	411	-12.64	0.90	12	0.02	-388.00	5423.00	11860	20230911	-58.64	4370	20240805	12.24	10890	-54.96	20240122	4370	12.24	20240805	11860	-58.64	20230911	4370	12.24	20240805	1.86	N	367000	500	41 억	50748	N	N	N	N
106	20240812	161104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4835	-155	5	-3.11	122081420	24461	344.38	4990	5120	4835	6480	3495	4990	4990.86	0.60	496	5113	5051	4928	4866	4743	5082	4897	42	1490	500	3590	5	1	8388207	406	-12.46	0.89	12	0.29	-388.00	5423.00	11860	20230911	-59.23	4370	20240805	10.64	10890	-55.60	20240122	4370	10.64	20240805	11860	-59.23	20230911	4370	10.64	20240805	1.85	N	367000	500	41 억	50173	N	N	N	N
107	20240812	151109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4990	0	3	0.00	112139910	22414	315.56	4990	5120	4940	6480	3495	4990	5003.12	0.60	1942	5113	5051	4928	4866	4743	5082	4897	42	1490	500	3590	5	1	8388207	419	-12.86	0.92	12	0.27	-388.00	5423.00	11860	20230911	-57.93	4370	20240805	14.19	10890	-54.18	20240122	4370	14.19	20240805	11860	-57.93	20230911	4370	14.19	20240805	1.85	N	367000	500	41 억	50173	N	N	N	N
108	20240812	141108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5070	80	2	1.60	42117930	8370	117.84	4990	5120	4940	6480	3495	4990	5032.01	0.60	155	5113	5051	4928	4866	4743	5082	4897	42	1490	500	3590	10	1	8388207	425	-13.07	0.93	12	0.10	-388.00	5423.00	11860	20230911	-57.25	4370	20240805	16.02	10890	-53.44	20240122	4370	16.02	20240805	11860	-57.25	20230911	4370	16.02	20240805	1.85	N	367000	500	41 억	50173	N	N	N	N
109	20240812	131104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5100	110	2	2.20	24027585	4763	67.06	4990	5110	4955	6480	3495	4990	5044.63	0.60	-542	5113	5051	4928	4866	4743	5082	4897	42	1490	500	3590	10	1	8388207	428	-13.14	0.94	12	0.06	-388.00	5423.00	11860	20230911	-57.00	4370	20240805	16.70	10890	-53.17	20240122	4370	16.70	20240805	11860	-57.00	20230911	4370	16.70	20240805	1.85	N	367000	500	41 억	50173	N	N	N	N
110	20240812	121105	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5090	100	2	2.00	21595105	4285	60.33	4990	5110	4955	6480	3495	4990	5039.70	0.60	-369	5113	5051	4928	4866	4743	5082	4897	42	1490	500	3590	10	1	8388207	427	-13.12	0.94	12	0.05	-388.00	5423.00	11860	20230911	-57.08	4370	20240805	16.48	10890	-53.26	20240122	4370	16.48	20240805	11860	-57.08	20230911	4370	16.48	20240805	1.85	N	367000	500	41 억	50173	N	N	N	N
111	20240812	111108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5030	40	2	0.80	19523135	3873	54.53	4990	5110	4955	6480	3495	4990	5040.83	0.60	-338	5113	5051	4928	4866	4743	5082	4897	42	1490	500	3590	10	1	8388207	422	-12.96	0.93	12	0.05	-388.00	5423.00	11860	20230911	-57.59	4370	20240805	15.10	10890	-53.81	20240122	4370	15.10	20240805	11860	-57.59	20230911	4370	15.10	20240805	1.85	N	367000	500	41 억	50173	N	N	N	N
112	20240812	101055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5030	40	2	0.80	17776345	3527	49.66	4990	5110	4955	6480	3495	4990	5040.08	0.60	-503	5113	5051	4928	4866	4743	5082	4897	42	1490	500	3590	10	1	8388207	422	-12.96	0.93	12	0.04	-388.00	5423.00	11860	20230911	-57.59	4370	20240805	15.10	10890	-53.81	20240122	4370	15.10	20240805	11860	-57.59	20230911	4370	15.10	20240805	1.85	N	367000	500	41 억	50173	N	N	N	N
113	20240812	091055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4985	-5	5	-0.10	1237270	248	3.49	4990	4990	4985	6480	3495	4990	4988.99	0.60	-78	5113	5051	4928	4866	4743	5082	4897	42	1490	500	3590	5	1	8388207	418	-12.85	0.92	12	0.00	-388.00	5423.00	11860	20230911	-57.97	4370	20240805	14.07	10890	-54.22	20240122	4370	14.07	20240805	11860	-57.97	20230911	4370	14.07	20240805	1.85	N	367000	500	41 억	50173	N	N	N	N
114	20240809	161047	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4990	190	2	3.96	34798500	7100	63.87	4805	4990	4805	6240	3360	4800	4900.68	0.60	-181	4926	4862	4781	4717	4636	4822	4677	42	1440	500	3450	5	1	8388207	419	-12.86	0.92	12	0.08	-388.00	5423.00	11860	20230911	-57.93	4370	20240805	14.19	10890	-54.18	20240122	4370	14.19	20240805	11860	-57.93	20230911	4370	14.19	20240805	1.83	N	367000	500	41 억	50185	N	N	N	N
115	20240809	151114	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4940	140	2	2.92	31745620	6486	58.34	4805	4945	4805	6240	3360	4800	4894.48	0.60	-139	4926	4862	4781	4717	4636	4822	4677	42	1440	500	3450	5	1	8388207	414	-12.73	0.91	12	0.08	-388.00	5423.00	11860	20230911	-58.35	4370	20240805	13.04	10890	-54.64	20240122	4370	13.04	20240805	11860	-58.35	20230911	4370	13.04	20240805	1.83	N	367000	500	41 억	50185	N	N	N	N
116	20240809	141121	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4900	100	2	2.08	22897775	4688	42.17	4805	4940	4805	6240	3360	4800	4884.34	0.60	-680	4926	4862	4781	4717	4636	4822	4677	42	1440	500	3450	5	1	8388207	411	-12.63	0.90	12	0.06	-388.00	5423.00	11860	20230911	-58.68	4370	20240805	12.13	10890	-55.00	20240122	4370	12.13	20240805	11860	-58.68	20230911	4370	12.13	20240805	1.83	N	367000	500	41 억	50185	N	N	N	N
117	20240809	131109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4905	105	2	2.19	20861930	4273	38.44	4805	4940	4805	6240	3360	4800	4882.27	0.60	-809	4926	4862	4781	4717	4636	4822	4677	42	1440	500	3450	5	1	8388207	411	-12.64	0.90	12	0.05	-388.00	5423.00	11860	20230911	-58.64	4370	20240805	12.24	10890	-54.96	20240122	4370	12.24	20240805	11860	-58.64	20230911	4370	12.24	20240805	1.83	N	367000	500	41 억	50185	N	N	N	N
118	20240809	121111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4915	115	2	2.40	20066590	4111	36.98	4805	4940	4805	6240	3360	4800	4881.19	0.60	-785	4926	4862	4781	4717	4636	4822	4677	42	1440	500	3450	5	1	8388207	412	-12.67	0.91	12	0.05	-388.00	5423.00	11860	20230911	-58.56	4370	20240805	12.47	10890	-54.87	20240122	4370	12.47	20240805	11860	-58.56	20230911	4370	12.47	20240805	1.83	N	367000	500	41 억	50185	N	N	N	N
119	20240809	111103	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4915	115	2	2.40	19235775	3942	35.46	4805	4940	4805	6240	3360	4800	4879.70	0.60	-777	4926	4862	4781	4717	4636	4822	4677	42	1440	500	3450	5	1	8388207	412	-12.67	0.91	12	0.05	-388.00	5423.00	11860	20230911	-58.56	4370	20240805	12.47	10890	-54.87	20240122	4370	12.47	20240805	11860	-58.56	20230911	4370	12.47	20240805	1.83	N	367000	500	41 억	50185	N	N	N	N
120	20240809	101108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4915	115	2	2.40	13480455	2771	24.93	4805	4940	4805	6240	3360	4800	4864.83	0.60	-220	4926	4862	4781	4717	4636	4822	4677	42	1440	500	3450	5	1	8388207	412	-12.67	0.91	12	0.03	-388.00	5423.00	11860	20230911	-58.56	4370	20240805	12.47	10890	-54.87	20240122	4370	12.47	20240805	11860	-58.56	20230911	4370	12.47	20240805	1.83	N	367000	500	41 억	50185	N	N	N	N
121	20240809	091108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4910	110	2	2.29	6456645	1339	12.04	4805	4915	4805	6240	3360	4800	4821.99	0.60	-44	4926	4862	4781	4717	4636	4822	4677	42	1440	500	3450	5	1	8388207	412	-12.65	0.91	12	0.02	-388.00	5423.00	11860	20230911	-58.60	4370	20240805	12.36	10890	-54.91	20240122	4370	12.36	20240805	11860	-58.60	20230911	4370	12.36	20240805	1.83	N	367000	500	41 억	50185	N	N	N	N
122	20240808	161045	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4800	-40	5	-0.83	48035465	10097	22.14	4840	4845	4700	6290	3390	4840	4757.40	0.62	-2427	5130	4985	4755	4610	4380	5057	4682	42	1450	500	3480	5	1	8388207	403	-12.37	0.89	12	0.12	-388.00	5423.00	11860	20230911	-59.53	4370	20240805	9.84	10890	-55.92	20240122	4370	9.84	20240805	11860	-59.53	20230911	4370	9.84	20240805	1.88	N	367000	500	41 억	52409	N	N	N	N
123	20240808	151102	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4765	-75	5	-1.55	43597700	9168	20.10	4840	4845	4700	6290	3390	4840	4755.42	0.62	-2007	5130	4985	4755	4610	4380	5057	4682	42	1450	500	3480	5	1	8388207	400	-12.28	0.88	12	0.11	-388.00	5423.00	11860	20230911	-59.82	4370	20240805	9.04	10890	-56.24	20240122	4370	9.04	20240805	11860	-59.82	20230911	4370	9.04	20240805	1.88	N	367000	500	41 억	52409	N	N	N	N
124	20240808	141102	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4820	-20	5	-0.41	40301980	8477	18.59	4840	4845	4700	6290	3390	4840	4754.27	0.62	-1880	5130	4985	4755	4610	4380	5057	4682	42	1450	500	3480	5	1	8388207	404	-12.42	0.89	12	0.10	-388.00	5423.00	11860	20230911	-59.36	4370	20240805	10.30	10890	-55.74	20240122	4370	10.30	20240805	11860	-59.36	20230911	4370	10.30	20240805	1.88	N	367000	500	41 억	52409	N	N	N	N
125	20240808	131059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4805	-35	5	-0.72	39209850	8250	18.09	4840	4845	4700	6290	3390	4840	4752.71	0.62	-1672	5130	4985	4755	4610	4380	5057	4682	42	1450	500	3480	5	1	8388207	403	-12.38	0.89	12	0.10	-388.00	5423.00	11860	20230911	-59.49	4370	20240805	9.95	10890	-55.88	20240122	4370	9.95	20240805	11860	-59.49	20230911	4370	9.95	20240805	1.88	N	367000	500	41 억	52409	N	N	N	N
126	20240808	121103	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4815	-25	5	-0.52	34236420	7217	15.82	4840	4840	4700	6290	3390	4840	4743.86	0.62	-1541	5130	4985	4755	4610	4380	5057	4682	42	1450	500	3480	5	1	8388207	404	-12.41	0.89	12	0.09	-388.00	5423.00	11860	20230911	-59.40	4370	20240805	10.18	10890	-55.79	20240122	4370	10.18	20240805	11860	-59.40	20230911	4370	10.18	20240805	1.88	N	367000	500	41 억	52409	N	N	N	N
127	20240808	111059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4780	-60	5	-1.24	32372180	6827	14.97	4840	4840	4700	6290	3390	4840	4741.79	0.62	-1595	5130	4985	4755	4610	4380	5057	4682	42	1450	500	3480	5	1	8388207	401	-12.32	0.88	12	0.08	-388.00	5423.00	11860	20230911	-59.70	4370	20240805	9.38	10890	-56.11	20240122	4370	9.38	20240805	11860	-59.70	20230911	4370	9.38	20240805	1.88	N	367000	500	41 억	52409	N	N	N	N
128	20240808	101054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4780	-60	5	-1.24	12592320	2649	5.81	4840	4840	4700	6290	3390	4840	4753.61	0.62	-1701	5130	4985	4755	4610	4380	5057	4682	42	1450	500	3480	5	1	8388207	401	-12.32	0.88	12	0.03	-388.00	5423.00	11860	20230911	-59.70	4370	20240805	9.38	10890	-56.11	20240122	4370	9.38	20240805	11860	-59.70	20230911	4370	9.38	20240805	1.88	N	367000	500	41 억	52409	N	N	N	N
129	20240808	091049	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4765	-75	5	-1.55	1298725	270	0.59	4840	4840	4765	6290	3390	4840	4810.09	0.62	-125	5130	4985	4755	4610	4380	5057	4682	42	1450	500	3480	5	1	8388207	400	-12.28	0.88	12	0.00	-388.00	5423.00	11860	20230911	-59.82	4370	20240805	9.04	10890	-56.24	20240122	4370	9.04	20240805	11860	-59.82	20230911	4370	9.04	20240805	1.88	N	367000	500	41 억	52409	N	N	N	N
130	20240807	161034	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4840	45	2	0.94	214512850	45595	164.09	4530	4900	4525	6230	3360	4795	4704.75	0.57	4235	4985	4890	4750	4655	4515	4937	4702	42	1435	500	3450	5	1	8388207	406	-12.47	0.89	12	0.54	-388.00	5423.00	11860	20230911	-59.19	4370	20240805	10.76	10890	-55.56	20240122	4370	10.76	20240805	11860	-59.19	20230911	4370	10.76	20240805	1.95	N	367000	500	41 억	48045	N	N	N	N
131	20240807	151048	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4820	25	2	0.52	212485645	45176	162.58	4530	4900	4525	6230	3360	4795	4703.51	0.57	4230	4985	4890	4750	4655	4515	4937	4702	42	1435	500	3450	5	1	8388207	404	-12.42	0.89	12	0.54	-388.00	5423.00	11860	20230911	-59.36	4370	20240805	10.30	10890	-55.74	20240122	4370	10.30	20240805	11860	-59.36	20230911	4370	10.30	20240805	1.95	N	367000	500	41 억	48045	N	N	N	N
132	20240807	141053	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4885	90	2	1.88	208968700	44451	159.97	4530	4900	4525	6230	3360	4795	4701.10	0.57	4158	4985	4890	4750	4655	4515	4937	4702	42	1435	500	3450	5	1	8388207	410	-12.59	0.90	12	0.53	-388.00	5423.00	11860	20230911	-58.81	4370	20240805	11.78	10890	-55.14	20240122	4370	11.78	20240805	11860	-58.81	20230911	4370	11.78	20240805	1.95	N	367000	500	41 억	48045	N	N	N	N
133	20240807	131047	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4890	95	2	1.98	169287200	36296	130.62	4530	4900	4525	6230	3360	4795	4664.07	0.57	4014	4985	4890	4750	4655	4515	4937	4702	42	1435	500	3450	5	1	8388207	410	-12.60	0.90	12	0.43	-388.00	5423.00	11860	20230911	-58.77	4370	20240805	11.90	10890	-55.10	20240122	4370	11.90	20240805	11860	-58.77	20230911	4370	11.90	20240805	1.95	N	367000	500	41 억	48045	N	N	N	N
134	20240807	121050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4880	85	2	1.77	162636260	34934	125.72	4530	4900	4525	6230	3360	4795	4655.53	0.57	4078	4985	4890	4750	4655	4515	4937	4702	42	1435	500	3450	5	1	8388207	409	-12.58	0.90	12	0.42	-388.00	5423.00	11860	20230911	-58.85	4370	20240805	11.67	10890	-55.19	20240122	4370	11.67	20240805	11860	-58.85	20230911	4370	11.67	20240805	1.95	N	367000	500	41 억	48045	N	N	N	N
135	20240807	111048	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4870	75	2	1.56	155184945	33410	120.24	4530	4870	4525	6230	3360	4795	4644.87	0.57	4246	4985	4890	4750	4655	4515	4937	4702	42	1435	500	3450	5	1	8388207	409	-12.55	0.90	12	0.40	-388.00	5423.00	11860	20230911	-58.94	4370	20240805	11.44	10890	-55.28	20240122	4370	11.44	20240805	11860	-58.94	20230911	4370	11.44	20240805	1.95	N	367000	500	41 억	48045	N	N	N	N
136	20240807	101041	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4775	-20	5	-0.42	128587975	27893	100.38	4530	4870	4525	6230	3360	4795	4610.04	0.57	3569	4985	4890	4750	4655	4515	4937	4702	42	1435	500	3450	5	1	8388207	401	-12.31	0.88	12	0.33	-388.00	5423.00	11860	20230911	-59.74	4370	20240805	9.27	10890	-56.15	20240122	4370	9.27	20240805	11860	-59.74	20230911	4370	9.27	20240805	1.95	N	367000	500	41 억	48045	N	N	N	N
137	20240807	091116	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4650	-145	5	-3.02	62210260	13650	49.12	4530	4785	4525	6230	3360	4795	4557.53	0.57	2155	4985	4890	4750	4655	4515	4937	4702	42	1435	500	3450	5	1	8388207	390	-11.98	0.86	12	0.16	-388.00	5423.00	11860	20230911	-60.79	4370	20240805	6.41	10890	-57.30	20240122	4370	6.41	20240805	11860	-60.79	20230911	4370	6.41	20240805	1.95	N	367000	500	41 억	48045	N	N	N	N
138	20240806	161029	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4795	185	2	4.01	130913430	27667	35.96	4625	4845	4610	5990	3230	4610	4731.75	0.59	-2197	6130	5370	4870	4110	3610	5120	3860	42	1380	500	3310	5	1	8388207	402	-12.36	0.88	12	0.33	-388.00	5423.00	11860	20230911	-59.57	4370	20240805	9.73	10890	-55.97	20240122	4370	9.73	20240805	11860	-59.57	20230911	4370	9.73	20240805	1.94	N	367000	500	41 억	49892	N	N	N	N
139	20240806	151044	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4770	160	2	3.47	128032500	27066	35.18	4625	4845	4610	5990	3230	4610	4730.38	0.59	-1965	6130	5370	4870	4110	3610	5120	3860	42	1380	500	3310	5	1	8388207	400	-12.29	0.88	12	0.32	-388.00	5423.00	11860	20230911	-59.78	4370	20240805	9.15	10890	-56.20	20240122	4370	9.15	20240805	11860	-59.78	20230911	4370	9.15	20240805	1.94	N	367000	500	41 억	49892	N	N	N	N
140	20240806	141038	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4740	130	2	2.82	124307215	26286	34.16	4625	4845	4610	5990	3230	4610	4729.03	0.59	-1763	6130	5370	4870	4110	3610	5120	3860	42	1380	500	3310	5	1	8388207	398	-12.22	0.87	12	0.31	-388.00	5423.00	11860	20230911	-60.03	4370	20240805	8.47	10890	-56.47	20240122	4370	8.47	20240805	11860	-60.03	20230911	4370	8.47	20240805	1.94	N	367000	500	41 억	49892	N	N	N	N
141	20240806	131043	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4805	195	2	4.23	113734240	24077	31.29	4625	4845	4610	5990	3230	4610	4723.77	0.59	-1973	6130	5370	4870	4110	3610	5120	3860	42	1380	500	3310	5	1	8388207	403	-12.38	0.89	12	0.29	-388.00	5423.00	11860	20230911	-59.49	4370	20240805	9.95	10890	-55.88	20240122	4370	9.95	20240805	11860	-59.49	20230911	4370	9.95	20240805	1.94	N	367000	500	41 억	49892	N	N	N	N
142	20240806	121045	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4750	140	2	3.04	104270220	22090	28.71	4625	4845	4610	5990	3230	4610	4720.25	0.59	-1896	6130	5370	4870	4110	3610	5120	3860	42	1380	500	3310	5	1	8388207	398	-12.24	0.88	12	0.26	-388.00	5423.00	11860	20230911	-59.95	4370	20240805	8.70	10890	-56.38	20240122	4370	8.70	20240805	11860	-59.95	20230911	4370	8.70	20240805	1.94	N	367000	500	41 억	49892	N	N	N	N
143	20240806	111031	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4765	155	2	3.36	98068815	20768	26.99	4625	4845	4625	5990	3230	4610	4722.11	0.59	-1645	6130	5370	4870	4110	3610	5120	3860	42	1380	500	3310	5	1	8388207	400	-12.28	0.88	12	0.25	-388.00	5423.00	11860	20230911	-59.82	4370	20240805	9.04	10890	-56.24	20240122	4370	9.04	20240805	11860	-59.82	20230911	4370	9.04	20240805	1.94	N	367000	500	41 억	49892	N	N	N	N
144	20240806	101032	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4755	145	2	3.15	77971565	16510	21.46	4625	4845	4625	5990	3230	4610	4722.69	0.59	1286	6130	5370	4870	4110	3610	5120	3860	42	1380	500	3310	5	1	8388207	399	-12.26	0.88	12	0.20	-388.00	5423.00	11860	20230911	-59.91	4370	20240805	8.81	10890	-56.34	20240122	4370	8.81	20240805	11860	-59.91	20230911	4370	8.81	20240805	1.94	N	367000	500	41 억	49892	N	N	N	N
145	20240806	091039	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4750	140	2	3.04	32438630	6976	9.07	4625	4845	4625	5990	3230	4610	4650.03	0.59	-1162	6130	5370	4870	4110	3610	5120	3860	42	1380	500	3310	5	1	8388207	398	-12.24	0.88	12	0.08	-388.00	5423.00	11860	20230911	-59.95	4370	20240805	8.70	10890	-56.38	20240122	4370	8.70	20240805	11860	-59.95	20230911	4370	8.70	20240805	1.94	N	367000	500	41 억	49892	N	N	N	N
146	20240805	161015	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4610	-1040	5	-18.41	379212025	76875	709.38	5560	5630	4370	7340	3960	5650	4933.73	0.47	11982	5990	5820	5710	5540	5430	5765	5485	42	1690	500	4060	5	1	8388207	387	-11.88	0.85	12	0.92	-388.00	5423.00	11860	20230911	-61.13	4370	20240805	5.49	10890	-57.67	20240122	4370	5.49	20240805	11860	-61.13	20230911	4370	5.49	20240805	1.94	N	367000	500	41 억	39185	N	N	N	N
147	20240805	151034	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4645	-1005	5	-17.79	358514250	72332	667.45	5560	5630	4370	7340	3960	5650	4956.51	0.47	10633	5990	5820	5710	5540	5430	5765	5485	42	1690	500	4060	5	1	8388207	390	-11.97	0.86	12	0.86	-388.00	5423.00	11860	20230911	-60.83	4370	20240805	6.29	10890	-57.35	20240122	4370	6.29	20240805	11860	-60.83	20230911	4370	6.29	20240805	1.94	N	367000	500	41 억	39185	N	N	N	N
148	20240805	141034	58	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4760	-890	5	-15.75	291495075	57800	533.36	5560	5630	4710	7340	3960	5650	5043.17	0.47	10213	5990	5820	5710	5540	5430	5765	5485	42	1690	500	4060	5	1	8388207	399	-12.27	0.88	12	0.69	-388.00	5423.00	11860	20230911	-59.87	4710	20240805	1.06	10890	-56.29	20240122	4710	1.06	20240805	11860	-59.87	20230911	4710	1.06	20240805	1.94	N	367000	500	41 억	39185	N	N	N	N
149	20240805	131034	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4935	-715	5	-12.65	263121125	52007	479.90	5560	5630	4920	7340	3960	5650	5059.34	0.47	11021	5990	5820	5710	5540	5430	5765	5485	42	1690	500	4060	5	1	8388207	414	-12.72	0.91	12	0.62	-388.00	5423.00	11860	20230911	-58.39	4920	20240805	0.30	10890	-54.68	20240122	4920	0.30	20240805	11860	-58.39	20230911	4920	0.30	20240805	1.94	N	367000	500	41 억	39185	N	N	N	N
150	20240805	121028	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4980	-670	5	-11.86	238431495	47014	433.83	5560	5630	4920	7340	3960	5650	5071.50	0.47	11331	5990	5820	5710	5540	5430	5765	5485	42	1690	500	4060	5	1	8388207	418	-12.84	0.92	12	0.56	-388.00	5423.00	11860	20230911	-58.01	4920	20240805	1.22	10890	-54.27	20240122	4920	1.22	20240805	11860	-58.01	20230911	4920	1.22	20240805	1.94	N	367000	500	41 억	39185	N	N	N	N
151	20240805	111026	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4990	-660	5	-11.68	221600190	43655	402.83	5560	5630	4920	7340	3960	5650	5076.17	0.47	11604	5990	5820	5710	5540	5430	5765	5485	42	1690	500	4060	5	1	8388207	419	-12.86	0.92	12	0.52	-388.00	5423.00	11860	20230911	-57.93	4920	20240805	1.42	10890	-54.18	20240122	4920	1.42	20240805	11860	-57.93	20230911	4920	1.42	20240805	1.94	N	367000	500	41 억	39185	N	N	N	N
152	20240805	101023	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5010	-640	5	-11.33	128652320	25062	231.26	5560	5630	5010	7340	3960	5650	5133.36	0.47	7535	5990	5820	5710	5540	5430	5765	5485	42	1690	500	4060	10	1	8388207	420	-12.91	0.92	12	0.30	-388.00	5423.00	11860	20230911	-57.76	5010	20240805	0.00	10890	-53.99	20240122	5010	0.00	20240805	11860	-57.76	20230911	5010	0.00	20240805	1.94	N	367000	500	41 억	39185	Y	N	N	N
153	20240805	091017	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5550	-100	5	-1.77	6521070	1179	10.88	5560	5630	5460	7340	3960	5650	5531.02	0.47	-603	5990	5820	5710	5540	5430	5765	5485	42	1690	500	4060	10	1	8388207	466	-14.30	1.02	12	0.01	-388.00	5423.00	11860	20230911	-53.20	5460	20240805	1.65	10890	-49.04	20240122	5460	1.65	20240805	11860	-53.20	20230911	5460	1.65	20240805	1.94	N	367000	500	41 억	39185	N	N	N	N
154	20240802	161009	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5650	-250	5	-4.24	61835060	10831	170.59	5790	5880	5600	7670	4130	5900	5709.08	0.50	-2907	6080	5990	5880	5790	5680	6035	5835	42	1770	500	4240	10	1	8388207	474	-14.56	1.04	12	0.13	-388.00	5423.00	11860	20230911	-52.36	5600	20240802	0.89	10890	-48.12	20240122	5600	0.89	20240802	11860	-52.36	20230911	5600	0.89	20240802	1.96	N	367000	500	41 억	42085	N	N	N	N
155	20240802	151009	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5650	-250	5	-4.24	54559670	9543	150.31	5790	5880	5600	7670	4130	5900	5717.25	0.50	-2660	6080	5990	5880	5790	5680	6035	5835	42	1770	500	4240	10	1	8388207	474	-14.56	1.04	12	0.11	-388.00	5423.00	11860	20230911	-52.36	5600	20240802	0.89	10890	-48.12	20240122	5600	0.89	20240802	11860	-52.36	20230911	5600	0.89	20240802	1.96	N	367000	500	41 억	42085	N	N	N	N
156	20240802	141012	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5760	-140	5	-2.37	38142040	6636	104.52	5790	5880	5700	7670	4130	5900	5747.75	0.50	-2412	6080	5990	5880	5790	5680	6035	5835	42	1770	500	4240	10	1	8388207	483	-14.85	1.06	12	0.08	-388.00	5423.00	11860	20230911	-51.43	5620	20240725	2.49	10890	-47.11	20240122	5620	2.49	20240725	11860	-51.43	20230911	5620	2.49	20240725	1.96	N	367000	500	41 억	42085	N	N	N	N
157	20240802	131010	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5780	-120	5	-2.03	26626950	4625	72.85	5790	5880	5710	7670	4130	5900	5757.18	0.50	-2121	6080	5990	5880	5790	5680	6035	5835	42	1770	500	4240	10	1	8388207	485	-14.90	1.07	12	0.06	-388.00	5423.00	11860	20230911	-51.26	5620	20240725	2.85	10890	-46.92	20240122	5620	2.85	20240725	11860	-51.26	20230911	5620	2.85	20240725	1.96	N	367000	500	41 억	42085	N	N	N	N
158	20240802	121009	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5770	-130	5	-2.20	23981070	4165	65.60	5790	5880	5710	7670	4130	5900	5757.76	0.50	-2084	6080	5990	5880	5790	5680	6035	5835	42	1770	500	4240	10	1	8388207	484	-14.87	1.06	12	0.05	-388.00	5423.00	11860	20230911	-51.35	5620	20240725	2.67	10890	-47.02	20240122	5620	2.67	20240725	11860	-51.35	20230911	5620	2.67	20240725	1.96	N	367000	500	41 억	42085	N	N	N	N
159	20240802	111009	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5820	-80	5	-1.36	12113740	2098	33.04	5790	5880	5720	7670	4130	5900	5773.95	0.50	-1237	6080	5990	5880	5790	5680	6035	5835	42	1770	500	4240	10	1	8388207	488	-15.00	1.07	12	0.03	-388.00	5423.00	11860	20230911	-50.93	5620	20240725	3.56	10890	-46.56	20240122	5620	3.56	20240725	11860	-50.93	20230911	5620	3.56	20240725	1.96	N	367000	500	41 억	42085	N	N	N	N
160	20240802	101006	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5840	-60	5	-1.02	10966790	1900	29.93	5790	5880	5720	7670	4130	5900	5771.99	0.50	-1056	6080	5990	5880	5790	5680	6035	5835	42	1770	500	4240	10	1	8388207	490	-15.05	1.08	12	0.02	-388.00	5423.00	11860	20230911	-50.76	5620	20240725	3.91	10890	-46.37	20240122	5620	3.91	20240725	11860	-50.76	20230911	5620	3.91	20240725	1.96	N	367000	500	41 억	42085	N	N	N	N
161	20240802	091011	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5880	-20	5	-0.34	1174080	202	3.18	5790	5880	5790	7670	4130	5900	5812.28	0.50	-72	6080	5990	5880	5790	5680	6035	5835	42	1770	500	4240	10	1	8388207	493	-15.15	1.08	12	0.00	-388.00	5423.00	11860	20230911	-50.42	5620	20240725	4.63	10890	-46.01	20240122	5620	4.63	20240725	11860	-50.42	20230911	5620	4.63	20240725	1.96	N	367000	500	41 억	42085	N	N	N	N
162	20240801	161006	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5900	60	2	1.03	36903310	6310	121.30	5880	5970	5770	7590	4090	5840	5848.39	0.47	2560	5953	5896	5813	5756	5673	5855	5715	42	1750	500	4200	10	1	8388207	495	-15.21	1.09	12	0.08	-388.00	5423.00	11860	20230911	-50.25	5620	20240725	4.98	10890	-45.82	20240122	5620	4.98	20240725	11860	-50.25	20230911	5620	4.98	20240725	1.95	N	367000	500	41 억	39525	N	N	N	N
163	20240801	151029	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5920	80	2	1.37	35705090	6107	117.40	5880	5970	5770	7590	4090	5840	5846.58	0.47	2521	5953	5896	5813	5756	5673	5855	5715	42	1750	500	4200	10	1	8388207	497	-15.26	1.09	12	0.07	-388.00	5423.00	11860	20230911	-50.08	5620	20240725	5.34	10890	-45.64	20240122	5620	5.34	20240725	11860	-50.08	20230911	5620	5.34	20240725	1.95	N	367000	500	41 억	39525	N	N	N	N
164	20240801	141019	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5970	130	2	2.23	34423210	5890	113.23	5880	5970	5770	7590	4090	5840	5844.35	0.47	2430	5953	5896	5813	5756	5673	5855	5715	42	1750	500	4200	10	1	8388207	501	-15.39	1.10	12	0.07	-388.00	5423.00	11860	20230911	-49.66	5620	20240725	6.23	10890	-45.18	20240122	5620	6.23	20240725	11860	-49.66	20230911	5620	6.23	20240725	1.95	N	367000	500	41 억	39525	N	N	N	N
165	20240801	131008	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5840	0	3	0.00	20032010	3436	66.05	5880	5880	5770	7590	4090	5840	5830.04	0.47	2311	5953	5896	5813	5756	5673	5855	5715	42	1750	500	4200	10	1	8388207	490	-15.05	1.08	12	0.04	-388.00	5423.00	11860	20230911	-50.76	5620	20240725	3.91	10890	-46.37	20240122	5620	3.91	20240725	11860	-50.76	20230911	5620	3.91	20240725	1.95	N	367000	500	41 억	39525	N	N	N	N
166	20240801	121013	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5840	0	3	0.00	19926790	3418	65.71	5880	5880	5770	7590	4090	5840	5829.96	0.47	2305	5953	5896	5813	5756	5673	5855	5715	42	1750	500	4200	10	1	8388207	490	-15.05	1.08	12	0.04	-388.00	5423.00	11860	20230911	-50.76	5620	20240725	3.91	10890	-46.37	20240122	5620	3.91	20240725	11860	-50.76	20230911	5620	3.91	20240725	1.95	N	367000	500	41 억	39525	N	N	N	N
167	20240801	111015	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5810	-30	5	-0.51	17485670	3000	57.67	5880	5880	5770	7590	4090	5840	5828.56	0.47	2083	5953	5896	5813	5756	5673	5855	5715	42	1750	500	4200	10	1	8388207	487	-14.97	1.07	12	0.04	-388.00	5423.00	11860	20230911	-51.01	5620	20240725	3.38	10890	-46.65	20240122	5620	3.38	20240725	11860	-51.01	20230911	5620	3.38	20240725	1.95	N	367000	500	41 억	39525	N	N	N	N
168	20240801	101008	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5850	10	2	0.17	9355970	1601	30.78	5880	5880	5770	7590	4090	5840	5843.83	0.47	1129	5953	5896	5813	5756	5673	5855	5715	42	1750	500	4200	10	1	8388207	491	-15.08	1.08	12	0.02	-388.00	5423.00	11860	20230911	-50.67	5620	20240725	4.09	10890	-46.28	20240122	5620	4.09	20240725	11860	-50.67	20230911	5620	4.09	20240725	1.95	N	367000	500	41 억	39525	N	N	N	N
169	20240801	090958	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5880	40	2	0.68	523320	89	1.71	5880	5880	5880	7590	4090	5840	5880.00	0.47	-5	5953	5896	5813	5756	5673	5855	5715	42	1750	500	4200	10	1	8388207	493	-15.15	1.08	12	0.00	-388.00	5423.00	11860	20230911	-50.42	5620	20240725	4.63	10890	-46.01	20240122	5620	4.63	20240725	11860	-50.42	20230911	5620	4.63	20240725	1.95	N	367000	500	41 억	39525	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History