KissMeData/039310/price/prices-20240801.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

70 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240830	160445	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1618	-4	5	-0.25	53628614	33338	233.69	1622	1664	1585	2105	1136	1622	1608.57	0.57	636	1658	1639	1621	1602	1584	1631	1594	91	483	500	1160	1	1	18121667	293	2.13	0.29	12	0.18	759.00	5588.00	2445	20231215	-33.82	1550	20240805	4.39	2440	-33.69	20240103	1550	4.39	20240805	2445	-33.82	20231215	1550	4.39	20240805	N	039310	500	90 억	103103	N	N	N	N
3	20240830	150449	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1610	-12	5	-0.74	45554147	28345	198.69	1622	1664	1585	2105	1136	1622	1607.05	0.57	661	1658	1639	1621	1602	1584	1631	1594	91	483	500	1160	1	1	18121667	292	2.12	0.29	12	0.16	759.00	5588.00	2445	20231215	-34.15	1550	20240805	3.87	2440	-34.02	20240103	1550	3.87	20240805	2445	-34.15	20231215	1550	3.87	20240805	N	039310	500	90 억	103103	N	N	N	N
4	20240830	140449	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1610	-12	5	-0.74	43535277	27091	189.90	1622	1664	1585	2105	1136	1622	1606.92	0.57	864	1658	1639	1621	1602	1584	1631	1594	91	483	500	1160	1	1	18121667	292	2.12	0.29	12	0.15	759.00	5588.00	2445	20231215	-34.15	1550	20240805	3.87	2440	-34.02	20240103	1550	3.87	20240805	2445	-34.15	20231215	1550	3.87	20240805	N	039310	500	90 억	103103	N	N	N	N
5	20240830	130446	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1621	-1	5	-0.06	42225437	26273	184.17	1622	1664	1585	2105	1136	1622	1607.09	0.57	148	1658	1639	1621	1602	1584	1631	1594	91	483	500	1160	1	1	18121667	294	2.14	0.29	12	0.14	759.00	5588.00	2445	20231215	-33.70	1550	20240805	4.58	2440	-33.57	20240103	1550	4.58	20240805	2445	-33.70	20231215	1550	4.58	20240805	N	039310	500	90 억	103103	N	N	N	N
6	20240830	120450	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1606	-16	5	-0.99	39852127	24791	173.78	1622	1664	1585	2105	1136	1622	1607.43	0.57	273	1658	1639	1621	1602	1584	1631	1594	91	483	500	1160	1	1	18121667	291	2.12	0.29	12	0.14	759.00	5588.00	2445	20231215	-34.31	1550	20240805	3.61	2440	-34.18	20240103	1550	3.61	20240805	2445	-34.31	20231215	1550	3.61	20240805	N	039310	500	90 억	103103	N	N	N	N
7	20240830	110450	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1606	-16	5	-0.99	39715806	24706	173.18	1622	1664	1585	2105	1136	1622	1607.45	0.57	292	1658	1639	1621	1602	1584	1631	1594	91	483	500	1160	1	1	18121667	291	2.12	0.29	12	0.14	759.00	5588.00	2445	20231215	-34.31	1550	20240805	3.61	2440	-34.18	20240103	1550	3.61	20240805	2445	-34.31	20231215	1550	3.61	20240805	N	039310	500	90 억	103103	N	N	N	N
8	20240830	100451	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1614	-8	5	-0.49	30382426	18996	133.16	1622	1622	1585	2105	1136	1622	1599.23	0.57	555	1658	1639	1621	1602	1584	1631	1594	91	483	500	1160	1	1	18121667	292	2.13	0.29	12	0.10	759.00	5588.00	2445	20231215	-33.99	1550	20240805	4.13	2440	-33.85	20240103	1550	4.13	20240805	2445	-33.99	20231215	1550	4.13	20240805	N	039310	500	90 억	103103	N	N	N	N
9	20240830	090451	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1620	-2	5	-0.12	9476861	5917	41.48	1622	1622	1590	2105	1136	1622	1601.09	0.57	431	1658	1639	1621	1602	1584	1631	1594	91	483	500	1160	1	1	18121667	294	2.13	0.29	12	0.03	759.00	5588.00	2445	20231215	-33.74	1550	20240805	4.52	2440	-33.61	20240103	1550	4.52	20240805	2445	-33.74	20231215	1550	4.52	20240805	N	039310	500	90 억	103103	N	N	N	N
10	20240829	160451	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1622	-8	5	-0.49	23151143	14266	121.54	1630	1640	1603	2115	1141	1630	1622.83	0.57	228	1662	1645	1628	1611	1594	1654	1620	91	485	500	1170	1	1	18121667	294	2.14	0.29	12	0.08	759.00	5588.00	2445	20231215	-33.66	1550	20240805	4.65	2440	-33.52	20240103	1550	4.65	20240805	2445	-33.66	20231215	1550	4.65	20240805	N	039310	500	90 억	102875	N	N	N	N
11	20240829	150455	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1611	-19	5	-1.17	21796793	13431	114.42	1630	1640	1603	2115	1141	1630	1622.85	0.57	263	1662	1645	1628	1611	1594	1654	1620	91	485	500	1170	1	1	18121667	292	2.12	0.29	12	0.07	759.00	5588.00	2445	20231215	-34.11	1550	20240805	3.94	2440	-33.98	20240103	1550	3.94	20240805	2445	-34.11	20231215	1550	3.94	20240805	N	039310	500	90 억	102875	N	N	N	N
12	20240829	140457	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1621	-9	5	-0.55	17843651	10979	93.53	1630	1640	1603	2115	1141	1630	1625.23	0.57	269	1662	1645	1628	1611	1594	1654	1620	91	485	500	1170	1	1	18121667	294	2.14	0.29	12	0.06	759.00	5588.00	2445	20231215	-33.70	1550	20240805	4.58	2440	-33.57	20240103	1550	4.58	20240805	2445	-33.70	20231215	1550	4.58	20240805	N	039310	500	90 억	102875	N	N	N	N
13	20240829	130456	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1613	-17	5	-1.04	16459465	10123	86.24	1630	1640	1603	2115	1141	1630	1625.93	0.57	547	1662	1645	1628	1611	1594	1654	1620	91	485	500	1170	1	1	18121667	292	2.13	0.29	12	0.06	759.00	5588.00	2445	20231215	-34.03	1550	20240805	4.06	2440	-33.89	20240103	1550	4.06	20240805	2445	-34.03	20231215	1550	4.06	20240805	N	039310	500	90 억	102875	N	N	N	N
14	20240829	120453	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1623	-7	5	-0.43	15811473	9723	82.83	1630	1640	1603	2115	1141	1630	1626.17	0.57	622	1662	1645	1628	1611	1594	1654	1620	91	485	500	1170	1	1	18121667	294	2.14	0.29	12	0.05	759.00	5588.00	2445	20231215	-33.62	1550	20240805	4.71	2440	-33.48	20240103	1550	4.71	20240805	2445	-33.62	20231215	1550	4.71	20240805	N	039310	500	90 억	102875	N	N	N	N
15	20240829	110458	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1616	-14	5	-0.86	14430563	8868	75.55	1630	1640	1603	2115	1141	1630	1627.25	0.57	183	1662	1645	1628	1611	1594	1654	1620	91	485	500	1170	1	1	18121667	293	2.13	0.29	12	0.05	759.00	5588.00	2445	20231215	-33.91	1550	20240805	4.26	2440	-33.77	20240103	1550	4.26	20240805	2445	-33.91	20231215	1550	4.26	20240805	N	039310	500	90 억	102875	N	N	N	N
16	20240829	100453	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1637	7	2	0.43	14146389	8694	74.07	1630	1640	1603	2115	1141	1630	1627.13	0.57	178	1662	1645	1628	1611	1594	1654	1620	91	485	500	1170	1	1	18121667	297	2.16	0.29	12	0.05	759.00	5588.00	2445	20231215	-33.05	1550	20240805	5.61	2440	-32.91	20240103	1550	5.61	20240805	2445	-33.05	20231215	1550	5.61	20240805	N	039310	500	90 억	102875	N	N	N	N
17	20240829	090455	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1640	10	2	0.61	520470	319	2.72	1630	1640	1630	2115	1141	1630	1631.86	0.57	-5	1662	1645	1628	1611	1594	1654	1620	91	485	500	1170	1	1	18121667	297	2.16	0.29	12	0.00	759.00	5588.00	2445	20231215	-32.92	1550	20240805	5.81	2440	-32.79	20240103	1550	5.81	20240805	2445	-32.92	20231215	1550	5.81	20240805	N	039310	500	90 억	102875	N	N	N	N
18	20240828	160441	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1630	-6	5	-0.37	19015568	11738	83.60	1619	1645	1611	2125	1146	1636	1620.00	0.57	161	1690	1663	1638	1611	1586	1650	1598	91	489	500	1170	1	1	18121667	295	2.15	0.29	12	0.06	759.00	5588.00	2445	20231215	-33.33	1550	20240805	5.16	2440	-33.20	20240103	1550	5.16	20240805	2445	-33.33	20231215	1550	5.16	20240805	N	039310	500	90 억	102714	N	N	N	N
19	20240828	150443	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1615	-21	5	-1.28	14353666	8853	63.06	1619	1645	1613	2125	1146	1636	1621.33	0.57	532	1690	1663	1638	1611	1586	1650	1598	91	489	500	1170	1	1	18121667	293	2.13	0.29	12	0.05	759.00	5588.00	2445	20231215	-33.95	1550	20240805	4.19	2440	-33.81	20240103	1550	4.19	20240805	2445	-33.95	20231215	1550	4.19	20240805	N	039310	500	90 억	102714	N	N	N	N
20	20240828	140446	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1625	-11	5	-0.67	10791068	6648	47.35	1619	1645	1619	2125	1146	1636	1623.21	0.57	482	1690	1663	1638	1611	1586	1650	1598	91	489	500	1170	1	1	18121667	294	2.14	0.29	12	0.04	759.00	5588.00	2445	20231215	-33.54	1550	20240805	4.84	2440	-33.40	20240103	1550	4.84	20240805	2445	-33.54	20231215	1550	4.84	20240805	N	039310	500	90 억	102714	N	N	N	N
21	20240828	130445	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1619	-17	5	-1.04	10300049	6345	45.19	1619	1645	1619	2125	1146	1636	1623.33	0.57	482	1690	1663	1638	1611	1586	1650	1598	91	489	500	1170	1	1	18121667	293	2.13	0.29	12	0.04	759.00	5588.00	2445	20231215	-33.78	1550	20240805	4.45	2440	-33.65	20240103	1550	4.45	20240805	2445	-33.78	20231215	1550	4.45	20240805	N	039310	500	90 억	102714	N	N	N	N
22	20240828	120442	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1619	-17	5	-1.04	9556789	5886	41.92	1619	1645	1619	2125	1146	1636	1623.65	0.57	482	1690	1663	1638	1611	1586	1650	1598	91	489	500	1170	1	1	18121667	293	2.13	0.29	12	0.03	759.00	5588.00	2445	20231215	-33.78	1550	20240805	4.45	2440	-33.65	20240103	1550	4.45	20240805	2445	-33.78	20231215	1550	4.45	20240805	N	039310	500	90 억	102714	N	N	N	N
23	20240828	110443	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1627	-9	5	-0.55	3522392	2167	15.43	1619	1645	1619	2125	1146	1636	1625.47	0.57	246	1690	1663	1638	1611	1586	1650	1598	91	489	500	1170	1	1	18121667	295	2.14	0.29	12	0.01	759.00	5588.00	2445	20231215	-33.46	1550	20240805	4.97	2440	-33.32	20240103	1550	4.97	20240805	2445	-33.46	20231215	1550	4.97	20240805	N	039310	500	90 억	102714	N	N	N	N
24	20240828	100504	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1625	-11	5	-0.67	2327544	1434	10.21	1619	1645	1619	2125	1146	1636	1623.11	0.57	233	1690	1663	1638	1611	1586	1650	1598	91	489	500	1170	1	1	18121667	294	2.14	0.29	12	0.01	759.00	5588.00	2445	20231215	-33.54	1550	20240805	4.84	2440	-33.40	20240103	1550	4.84	20240805	2445	-33.54	20231215	1550	4.84	20240805	N	039310	500	90 억	102714	N	N	N	N
25	20240828	090450	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1644	8	2	0.49	603990	373	2.66	1619	1645	1619	2125	1146	1636	1619.28	0.57	184	1690	1663	1638	1611	1586	1650	1598	91	489	500	1170	1	1	18121667	298	2.17	0.29	12	0.00	759.00	5588.00	2445	20231215	-32.76	1550	20240805	6.06	2440	-32.62	20240103	1550	6.06	20240805	2445	-32.76	20231215	1550	6.06	20240805	N	039310	500	90 억	102714	N	N	N	N
26	20240827	160442	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1636	-8	5	-0.49	22941443	14040	68.76	1643	1665	1613	2135	1151	1644	1634.01	0.57	-217	1656	1650	1641	1635	1626	1645	1630	91	491	500	1180	1	1	18121667	296	2.16	0.29	12	0.08	759.00	5588.00	2445	20231215	-33.09	1550	20240805	5.55	2440	-32.95	20240103	1550	5.55	20240805	2445	-33.09	20231215	1550	5.55	20240805	N	039310	500	90 억	102930	N	N	N	N
27	20240827	150444	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1628	-16	5	-0.97	22485052	13761	67.39	1643	1665	1613	2135	1151	1644	1633.97	0.57	-33	1656	1650	1641	1635	1626	1645	1630	91	491	500	1180	1	1	18121667	295	2.14	0.29	12	0.08	759.00	5588.00	2445	20231215	-33.42	1550	20240805	5.03	2440	-33.28	20240103	1550	5.03	20240805	2445	-33.42	20231215	1550	5.03	20240805	N	039310	500	90 억	102930	N	N	N	N
28	20240827	140444	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1624	-20	5	-1.22	17478188	10680	52.30	1643	1665	1613	2135	1151	1644	1636.53	0.57	-22	1656	1650	1641	1635	1626	1645	1630	91	491	500	1180	1	1	18121667	294	2.14	0.29	12	0.06	759.00	5588.00	2445	20231215	-33.58	1550	20240805	4.77	2440	-33.44	20240103	1550	4.77	20240805	2445	-33.58	20231215	1550	4.77	20240805	N	039310	500	90 억	102930	N	N	N	N
29	20240827	130445	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1625	-19	5	-1.16	16857351	10298	50.43	1643	1665	1613	2135	1151	1644	1636.95	0.57	-22	1656	1650	1641	1635	1626	1645	1630	91	491	500	1180	1	1	18121667	294	2.14	0.29	12	0.06	759.00	5588.00	2445	20231215	-33.54	1550	20240805	4.84	2440	-33.40	20240103	1550	4.84	20240805	2445	-33.54	20231215	1550	4.84	20240805	N	039310	500	90 억	102930	N	N	N	N
30	20240827	120447	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1641	-3	5	-0.18	16360113	9992	48.93	1643	1665	1613	2135	1151	1644	1637.32	0.57	-205	1656	1650	1641	1635	1626	1645	1630	91	491	500	1180	1	1	18121667	297	2.16	0.29	12	0.06	759.00	5588.00	2445	20231215	-32.88	1550	20240805	5.87	2440	-32.75	20240103	1550	5.87	20240805	2445	-32.88	20231215	1550	5.87	20240805	N	039310	500	90 억	102930	N	N	N	N
31	20240827	110445	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1643	-1	5	-0.06	8990336	5500	26.94	1643	1665	1613	2135	1151	1644	1634.61	0.57	305	1656	1650	1641	1635	1626	1645	1630	91	491	500	1180	1	1	18121667	298	2.16	0.29	12	0.03	759.00	5588.00	2445	20231215	-32.80	1550	20240805	6.00	2440	-32.66	20240103	1550	6.00	20240805	2445	-32.80	20231215	1550	6.00	20240805	N	039310	500	90 억	102930	N	N	N	N
32	20240827	100442	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1619	-25	5	-1.52	5619325	3449	16.89	1643	1665	1613	2135	1151	1644	1629.26	0.57	315	1656	1650	1641	1635	1626	1645	1630	91	491	500	1180	1	1	18121667	293	2.13	0.29	12	0.02	759.00	5588.00	2445	20231215	-33.78	1550	20240805	4.45	2440	-33.65	20240103	1550	4.45	20240805	2445	-33.78	20231215	1550	4.45	20240805	N	039310	500	90 억	102930	N	N	N	N
33	20240827	090442	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1614	-30	5	-1.82	193815	118	0.58	1643	1643	1613	2135	1151	1644	1642.50	0.57	-9	1656	1650	1641	1635	1626	1645	1630	91	491	500	1180	1	1	18121667	292	2.13	0.29	12	0.00	759.00	5588.00	2445	20231215	-33.99	1550	20240805	4.13	2440	-33.85	20240103	1550	4.13	20240805	2445	-33.99	20231215	1550	4.13	20240805	N	039310	500	90 억	102930	N	N	N	N
34	20240826	160439	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1644	-3	5	-0.18	33444139	20419	569.57	1647	1647	1632	2140	1153	1647	1637.89	0.57	-134	1663	1654	1649	1640	1635	1652	1638	91	493	500	1180	1	1	18121667	298	2.17	0.29	12	0.11	759.00	5588.00	2445	20231215	-32.76	1550	20240805	6.06	2440	-32.62	20240103	1550	6.06	20240805	2445	-32.76	20231215	1550	6.06	20240805	N	039310	500	90 억	103052	N	N	N	N
35	20240826	150441	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1645	-2	5	-0.12	32682488	19955	556.62	1647	1647	1632	2140	1153	1647	1637.80	0.57	-14	1663	1654	1649	1640	1635	1652	1638	91	493	500	1180	1	1	18121667	298	2.17	0.29	12	0.11	759.00	5588.00	2445	20231215	-32.72	1550	20240805	6.13	2440	-32.58	20240103	1550	6.13	20240805	2445	-32.72	20231215	1550	6.13	20240805	N	039310	500	90 억	103052	N	N	N	N
36	20240826	140443	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1645	-2	5	-0.12	31679305	19341	539.50	1647	1647	1632	2140	1153	1647	1637.93	0.57	3	1663	1654	1649	1640	1635	1652	1638	91	493	500	1180	1	1	18121667	298	2.17	0.29	12	0.11	759.00	5588.00	2445	20231215	-32.72	1550	20240805	6.13	2440	-32.58	20240103	1550	6.13	20240805	2445	-32.72	20231215	1550	6.13	20240805	N	039310	500	90 억	103052	N	N	N	N
37	20240826	130445	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1635	-12	5	-0.73	26235400	16008	446.53	1647	1647	1633	2140	1153	1647	1638.89	0.57	4	1663	1654	1649	1640	1635	1652	1638	91	493	500	1180	1	1	18121667	296	2.15	0.29	12	0.09	759.00	5588.00	2445	20231215	-33.13	1550	20240805	5.48	2440	-32.99	20240103	1550	5.48	20240805	2445	-33.13	20231215	1550	5.48	20240805	N	039310	500	90 억	103052	N	N	N	N
38	20240826	120441	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1634	-13	5	-0.79	4120174	2517	70.21	1647	1647	1633	2140	1153	1647	1636.88	0.57	-104	1663	1654	1649	1640	1635	1652	1638	91	493	500	1180	1	1	18121667	296	2.15	0.29	12	0.01	759.00	5588.00	2445	20231215	-33.17	1550	20240805	5.42	2440	-33.03	20240103	1550	5.42	20240805	2445	-33.17	20231215	1550	5.42	20240805	N	039310	500	90 억	103052	N	N	N	N
39	20240826	110442	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1637	-10	5	-0.61	2381532	1453	40.53	1647	1647	1634	2140	1153	1647	1638.97	0.57	-100	1663	1654	1649	1640	1635	1652	1638	91	493	500	1180	1	1	18121667	297	2.16	0.29	12	0.01	759.00	5588.00	2445	20231215	-33.05	1550	20240805	5.61	2440	-32.91	20240103	1550	5.61	20240805	2445	-33.05	20231215	1550	5.61	20240805	N	039310	500	90 억	103052	N	N	N	N
40	20240826	100444	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1637	-10	5	-0.61	1209516	737	20.56	1647	1647	1634	2140	1153	1647	1641.02	0.57	-73	1663	1654	1649	1640	1635	1652	1638	91	493	500	1180	1	1	18121667	297	2.16	0.29	12	0.00	759.00	5588.00	2445	20231215	-33.05	1550	20240805	5.61	2440	-32.91	20240103	1550	5.61	20240805	2445	-33.05	20231215	1550	5.61	20240805	N	039310	500	90 억	103052	N	N	N	N
41	20240826	090441	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1635	-12	5	-0.73	485827	295	8.23	1647	1647	1634	2140	1153	1647	1646.86	0.57	-40	1663	1654	1649	1640	1635	1652	1638	91	493	500	1180	1	1	18121667	296	2.15	0.29	12	0.00	759.00	5588.00	2445	20231215	-33.13	1550	20240805	5.48	2440	-32.99	20240103	1550	5.48	20240805	2445	-33.13	20231215	1550	5.48	20240805	N	039310	500	90 억	103052	N	N	N	N
42	20240823	160440	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1647	-11	5	-0.66	5922043	3585	21.82	1658	1658	1644	2155	1161	1658	1651.89	0.57	-273	1796	1727	1681	1612	1566	1704	1589	91	497	500	1190	1	1	18121667	298	2.17	0.29	12	0.02	759.00	5588.00	2445	20231215	-32.64	1550	20240805	6.26	2440	-32.50	20240103	1550	6.26	20240805	2445	-32.64	20231215	1550	6.26	20240805	N	039310	500	90 억	103323	N	N	N	N
43	20240823	150442	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1646	-12	5	-0.72	4953607	2997	18.24	1658	1658	1644	2155	1161	1658	1652.85	0.57	-272	1796	1727	1681	1612	1566	1704	1589	91	497	500	1190	1	1	18121667	298	2.17	0.29	12	0.02	759.00	5588.00	2445	20231215	-32.68	1550	20240805	6.19	2440	-32.54	20240103	1550	6.19	20240805	2445	-32.68	20231215	1550	6.19	20240805	N	039310	500	90 억	103323	N	N	N	N
44	20240823	140443	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1647	-11	5	-0.66	4681855	2832	17.24	1658	1658	1644	2155	1161	1658	1653.20	0.57	-272	1796	1727	1681	1612	1566	1704	1589	91	497	500	1190	1	1	18121667	298	2.17	0.29	12	0.02	759.00	5588.00	2445	20231215	-32.64	1550	20240805	6.26	2440	-32.50	20240103	1550	6.26	20240805	2445	-32.64	20231215	1550	6.26	20240805	N	039310	500	90 억	103323	N	N	N	N
45	20240823	130442	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1647	-11	5	-0.66	4640680	2807	17.09	1658	1658	1644	2155	1161	1658	1653.25	0.57	-272	1796	1727	1681	1612	1566	1704	1589	91	497	500	1190	1	1	18121667	298	2.17	0.29	12	0.02	759.00	5588.00	2445	20231215	-32.64	1550	20240805	6.26	2440	-32.50	20240103	1550	6.26	20240805	2445	-32.64	20231215	1550	6.26	20240805	N	039310	500	90 억	103323	N	N	N	N
46	20240823	120440	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1649	-9	5	-0.54	4579706	2770	16.86	1658	1658	1644	2155	1161	1658	1653.32	0.57	-272	1796	1727	1681	1612	1566	1704	1589	91	497	500	1190	1	1	18121667	299	2.17	0.30	12	0.02	759.00	5588.00	2445	20231215	-32.56	1550	20240805	6.39	2440	-32.42	20240103	1550	6.39	20240805	2445	-32.56	20231215	1550	6.39	20240805	N	039310	500	90 억	103323	N	N	N	N
47	20240823	110441	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1651	-7	5	-0.42	4117428	2490	15.16	1658	1658	1644	2155	1161	1658	1653.58	0.57	-272	1796	1727	1681	1612	1566	1704	1589	91	497	500	1190	1	1	18121667	299	2.18	0.30	12	0.01	759.00	5588.00	2445	20231215	-32.47	1550	20240805	6.52	2440	-32.34	20240103	1550	6.52	20240805	2445	-32.47	20231215	1550	6.52	20240805	N	039310	500	90 억	103323	N	N	N	N
48	20240823	100441	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1651	-7	5	-0.42	3466967	2096	12.76	1658	1658	1644	2155	1161	1658	1654.09	0.57	-252	1796	1727	1681	1612	1566	1704	1589	91	497	500	1190	1	1	18121667	299	2.18	0.30	12	0.01	759.00	5588.00	2445	20231215	-32.47	1550	20240805	6.52	2440	-32.34	20240103	1550	6.52	20240805	2445	-32.47	20231215	1550	6.52	20240805	N	039310	500	90 억	103323	N	N	N	N
49	20240823	090442	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1644	-14	5	-0.84	1623154	979	5.96	1658	1658	1644	2155	1161	1658	1657.97	0.57	-146	1796	1727	1681	1612	1566	1704	1589	91	497	500	1190	1	1	18121667	298	2.17	0.29	12	0.01	759.00	5588.00	2445	20231215	-32.76	1550	20240805	6.06	2440	-32.62	20240103	1550	6.06	20240805	2445	-32.76	20231215	1550	6.06	20240805	N	039310	500	90 억	103323	N	N	N	N
50	20240822	160439	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1658	-37	5	-2.18	27278567	16428	81.23	1683	1750	1635	2200	1187	1695	1660.49	0.57	-375	1729	1712	1683	1666	1637	1720	1674	91	505	500	1220	1	1	18121667	300	2.18	0.30	12	0.09	759.00	5588.00	2445	20231215	-32.19	1550	20240805	6.97	2440	-32.05	20240103	1550	6.97	20240805	2445	-32.19	20231215	1550	6.97	20240805	N	039310	500	90 억	103571	N	N	N	N
51	20240822	150441	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1659	-36	5	-2.12	15373301	9205	45.52	1683	1750	1646	2200	1187	1695	1670.10	0.57	-292	1729	1712	1683	1666	1637	1720	1674	91	505	500	1220	1	1	18121667	301	2.19	0.30	12	0.05	759.00	5588.00	2445	20231215	-32.15	1550	20240805	7.03	2440	-32.01	20240103	1550	7.03	20240805	2445	-32.15	20231215	1550	7.03	20240805	N	039310	500	90 억	103571	N	N	N	N
52	20240822	140443	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1659	-36	5	-2.12	12592193	7525	37.21	1683	1750	1659	2200	1187	1695	1673.38	0.57	-139	1729	1712	1683	1666	1637	1720	1674	91	505	500	1220	1	1	18121667	301	2.19	0.30	12	0.04	759.00	5588.00	2445	20231215	-32.15	1550	20240805	7.03	2440	-32.01	20240103	1550	7.03	20240805	2445	-32.15	20231215	1550	7.03	20240805	N	039310	500	90 억	103571	N	N	N	N
53	20240822	130441	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1663	-32	5	-1.89	9470781	5649	27.93	1683	1750	1663	2200	1187	1695	1676.54	0.57	-139	1729	1712	1683	1666	1637	1720	1674	91	505	500	1220	1	1	18121667	301	2.19	0.30	12	0.03	759.00	5588.00	2445	20231215	-31.98	1550	20240805	7.29	2440	-31.84	20240103	1550	7.29	20240805	2445	-31.98	20231215	1550	7.29	20240805	N	039310	500	90 억	103571	N	N	N	N
54	20240822	120445	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1667	-28	5	-1.65	9002987	5368	26.54	1683	1750	1663	2200	1187	1695	1677.16	0.57	-139	1729	1712	1683	1666	1637	1720	1674	91	505	500	1220	1	1	18121667	302	2.20	0.30	12	0.03	759.00	5588.00	2445	20231215	-31.82	1550	20240805	7.55	2440	-31.68	20240103	1550	7.55	20240805	2445	-31.82	20231215	1550	7.55	20240805	N	039310	500	90 억	103571	N	N	N	N
55	20240822	110440	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1675	-20	5	-1.18	5329100	3166	15.66	1683	1750	1670	2200	1187	1695	1683.23	0.57	60	1729	1712	1683	1666	1637	1720	1674	91	505	500	1220	1	1	18121667	304	2.21	0.30	12	0.02	759.00	5588.00	2445	20231215	-31.49	1550	20240805	8.06	2440	-31.35	20240103	1550	8.06	20240805	2445	-31.49	20231215	1550	8.06	20240805	N	039310	500	90 억	103571	N	N	N	N
56	20240822	100440	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1678	-17	5	-1.00	3631746	2154	10.65	1683	1750	1670	2200	1187	1695	1686.05	0.57	94	1729	1712	1683	1666	1637	1720	1674	91	505	500	1220	1	1	18121667	304	2.21	0.30	12	0.01	759.00	5588.00	2445	20231215	-31.37	1550	20240805	8.26	2440	-31.23	20240103	1550	8.26	20240805	2445	-31.37	20231215	1550	8.26	20240805	N	039310	500	90 억	103571	N	N	N	N
57	20240822	090440	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1679	-16	5	-0.94	1224767	728	3.60	1683	1683	1679	2200	1187	1695	1682.37	0.57	33	1729	1712	1683	1666	1637	1720	1674	91	505	500	1220	1	1	18121667	304	2.21	0.30	12	0.00	759.00	5588.00	2445	20231215	-31.33	1550	20240805	8.32	2440	-31.19	20240103	1550	8.32	20240805	2445	-31.33	20231215	1550	8.32	20240805	N	039310	500	90 억	103571	N	N	N	N
58	20240821	160439	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1695	40	2	2.42	34011975	20223	51.17	1655	1700	1654	2150	1159	1655	1682.38	0.57	44	1744	1699	1669	1624	1594	1722	1647	91	495	500	1190	1	1	18121667	307	2.23	0.30	12	0.11	759.00	5588.00	2445	20231215	-30.67	1550	20240805	9.35	2440	-30.53	20240103	1550	9.35	20240805	2445	-30.67	20231215	1550	9.35	20240805	N	039310	500	90 억	103481	N	N	N	N
59	20240821	150443	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1682	27	2	1.63	25646751	15268	38.63	1655	1700	1654	2150	1159	1655	1680.43	0.57	146	1744	1699	1669	1624	1594	1722	1647	91	495	500	1190	1	1	18121667	305	2.22	0.30	12	0.08	759.00	5588.00	2445	20231215	-31.21	1550	20240805	8.52	2440	-31.07	20240103	1550	8.52	20240805	2445	-31.21	20231215	1550	8.52	20240805	N	039310	500	90 억	103481	N	N	N	N
60	20240821	140439	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1690	35	2	2.11	24196473	14408	36.45	1655	1700	1654	2150	1159	1655	1680.06	0.57	146	1744	1699	1669	1624	1594	1722	1647	91	495	500	1190	1	1	18121667	306	2.23	0.30	12	0.08	759.00	5588.00	2445	20231215	-30.88	1550	20240805	9.03	2440	-30.74	20240103	1550	9.03	20240805	2445	-30.88	20231215	1550	9.03	20240805	N	039310	500	90 억	103481	N	N	N	N
61	20240821	130442	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1692	37	2	2.24	19816136	11793	29.84	1655	1700	1654	2150	1159	1655	1681.21	0.57	-80	1744	1699	1669	1624	1594	1722	1647	91	495	500	1190	1	1	18121667	307	2.23	0.30	12	0.07	759.00	5588.00	2445	20231215	-30.80	1550	20240805	9.16	2440	-30.66	20240103	1550	9.16	20240805	2445	-30.80	20231215	1550	9.16	20240805	N	039310	500	90 억	103481	N	N	N	N
62	20240821	120444	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1693	38	2	2.30	17892558	10655	26.96	1655	1700	1654	2150	1159	1655	1680.20	0.57	-206	1744	1699	1669	1624	1594	1722	1647	91	495	500	1190	1	1	18121667	307	2.23	0.30	12	0.06	759.00	5588.00	2445	20231215	-30.76	1550	20240805	9.23	2440	-30.61	20240103	1550	9.23	20240805	2445	-30.76	20231215	1550	9.23	20240805	N	039310	500	90 억	103481	N	N	N	N
63	20240821	110439	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1690	35	2	2.11	8819246	5265	13.32	1655	1700	1654	2150	1159	1655	1676.70	0.57	-218	1744	1699	1669	1624	1594	1722	1647	91	495	500	1190	1	1	18121667	306	2.23	0.30	12	0.03	759.00	5588.00	2445	20231215	-30.88	1550	20240805	9.03	2440	-30.74	20240103	1550	9.03	20240805	2445	-30.88	20231215	1550	9.03	20240805	N	039310	500	90 억	103481	N	N	N	N
64	20240821	100444	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1699	44	2	2.66	5712543	3428	8.67	1655	1700	1654	2150	1159	1655	1667.93	0.57	79	1744	1699	1669	1624	1594	1722	1647	91	495	500	1190	1	1	18121667	308	2.24	0.30	12	0.02	759.00	5588.00	2445	20231215	-30.51	1550	20240805	9.61	2440	-30.37	20240103	1550	9.61	20240805	2445	-30.51	20231215	1550	9.61	20240805	N	039310	500	90 억	103481	N	N	N	N
65	20240821	090440	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1675	20	2	1.21	2464969	1489	3.77	1655	1675	1654	2150	1159	1655	1655.62	0.57	160	1744	1699	1669	1624	1594	1722	1647	91	495	500	1190	1	1	18121667	304	2.21	0.30	12	0.01	759.00	5588.00	2445	20231215	-31.49	1550	20240805	8.06	2440	-31.35	20240103	1550	8.06	20240805	2445	-31.49	20231215	1550	8.06	20240805	N	039310	500	90 억	103481	N	N	N	N
66	20240820	160434	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1655	-14	5	-0.84	65292555	39523	394.21	1652	1714	1639	2165	1169	1669	1652.01	0.57	455	1701	1685	1669	1653	1637	1677	1645	91	496	500	1200	1	1	18121667	300	2.18	0.30	12	0.22	759.00	5588.00	2445	20231215	-32.31	1550	20240805	6.77	2440	-32.17	20240103	1550	6.77	20240805	2445	-32.31	20231215	1550	6.77	20240805	N	039310	500	90 억	103026	N	N	N	N
67	20240820	150438	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1659	-10	5	-0.60	62936020	38101	380.02	1652	1714	1639	2165	1169	1669	1651.82	0.57	791	1701	1685	1669	1653	1637	1677	1645	91	496	500	1200	1	1	18121667	301	2.19	0.30	12	0.21	759.00	5588.00	2445	20231215	-32.15	1550	20240805	7.03	2440	-32.01	20240103	1550	7.03	20240805	2445	-32.15	20231215	1550	7.03	20240805	N	039310	500	90 억	103026	N	N	N	N
68	20240820	140440	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1640	-29	5	-1.74	50223255	30356	302.77	1652	1714	1639	2165	1169	1669	1654.48	0.57	364	1701	1685	1669	1653	1637	1677	1645	91	496	500	1200	1	1	18121667	297	2.16	0.29	12	0.17	759.00	5588.00	2445	20231215	-32.92	1550	20240805	5.81	2440	-32.79	20240103	1550	5.81	20240805	2445	-32.92	20231215	1550	5.81	20240805	N	039310	500	90 억	103026	N	N	N	N
69	20240820	130439	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1648	-21	5	-1.26	33003038	19868	198.16	1652	1714	1641	2165	1169	1669	1661.12	0.57	387	1701	1685	1669	1653	1637	1677	1645	91	496	500	1200	1	1	18121667	299	2.17	0.29	12	0.11	759.00	5588.00	2445	20231215	-32.60	1550	20240805	6.32	2440	-32.46	20240103	1550	6.32	20240805	2445	-32.60	20231215	1550	6.32	20240805	N	039310	500	90 억	103026	N	N	N	N
70	20240820	120440	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1669	0	3	0.00	30288038	18222	181.75	1652	1714	1641	2165	1169	1669	1662.17	0.57	-25	1701	1685	1669	1653	1637	1677	1645	91	496	500	1200	1	1	18121667	302	2.20	0.30	12	0.10	759.00	5588.00	2445	20231215	-31.74	1550	20240805	7.68	2440	-31.60	20240103	1550	7.68	20240805	2445	-31.74	20231215	1550	7.68	20240805	N	039310	500	90 억	103026	N	N	N	N
71	20240820	110437	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1670	1	2	0.06	30078348	18096	180.49	1652	1714	1641	2165	1169	1669	1662.15	0.57	-19	1701	1685	1669	1653	1637	1677	1645	91	496	500	1200	1	1	18121667	303	2.20	0.30	12	0.10	759.00	5588.00	2445	20231215	-31.70	1550	20240805	7.74	2440	-31.56	20240103	1550	7.74	20240805	2445	-31.70	20231215	1550	7.74	20240805	N	039310	500	90 억	103026	N	N	N	N
72	20240820	100435	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1649	-20	5	-1.20	29974854	18034	179.87	1652	1714	1641	2165	1169	1669	1662.13	0.57	-15	1701	1685	1669	1653	1637	1677	1645	91	496	500	1200	1	1	18121667	299	2.17	0.30	12	0.10	759.00	5588.00	2445	20231215	-32.56	1550	20240805	6.39	2440	-32.42	20240103	1550	6.39	20240805	2445	-32.56	20231215	1550	6.39	20240805	N	039310	500	90 억	103026	N	N	N	N
73	20240820	090438	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1653	-16	5	-0.96	508841	308	3.07	1652	1660	1652	2165	1169	1669	1652.08	0.57	222	1701	1685	1669	1653	1637	1677	1645	91	496	500	1200	1	1	18121667	300	2.18	0.30	12	0.00	759.00	5588.00	2445	20231215	-32.39	1550	20240805	6.65	2440	-32.25	20240103	1550	6.65	20240805	2445	-32.39	20231215	1550	6.65	20240805	N	039310	500	90 억	103026	N	N	N	N
74	20240819	160431	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1669	-7	5	-0.42	16774949	10026	19.64	1685	1685	1653	2175	1174	1676	1673.14	0.57	310	1726	1700	1685	1659	1644	1693	1652	91	499	500	1200	1	1	18121667	302	2.20	0.30	12	0.06	759.00	5588.00	2445	20231215	-31.74	1550	20240805	7.68	2440	-31.60	20240103	1550	7.68	20240805	2445	-31.74	20231215	1550	7.68	20240805	N	039310	500	90 억	102699	N	N	N	N
75	20240819	150434	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1672	-4	5	-0.24	16033190	9580	18.76	1685	1685	1653	2175	1174	1676	1673.61	0.57	470	1726	1700	1685	1659	1644	1693	1652	91	499	500	1200	1	1	18121667	303	2.20	0.30	12	0.05	759.00	5588.00	2445	20231215	-31.62	1550	20240805	7.87	2440	-31.48	20240103	1550	7.87	20240805	2445	-31.62	20231215	1550	7.87	20240805	N	039310	500	90 억	102699	N	N	N	N
76	20240819	140437	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1655	-21	5	-1.25	15559580	9294	18.20	1685	1685	1655	2175	1174	1676	1674.15	0.57	470	1726	1700	1685	1659	1644	1693	1652	91	499	500	1200	1	1	18121667	300	2.18	0.30	12	0.05	759.00	5588.00	2445	20231215	-32.31	1550	20240805	6.77	2440	-32.17	20240103	1550	6.77	20240805	2445	-32.31	20231215	1550	6.77	20240805	N	039310	500	90 억	102699	N	N	N	N
77	20240819	130435	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1670	-6	5	-0.36	12793933	7632	14.95	1685	1685	1669	2175	1174	1676	1676.35	0.57	570	1726	1700	1685	1659	1644	1693	1652	91	499	500	1200	1	1	18121667	303	2.20	0.30	12	0.04	759.00	5588.00	2445	20231215	-31.70	1550	20240805	7.74	2440	-31.56	20240103	1550	7.74	20240805	2445	-31.70	20231215	1550	7.74	20240805	N	039310	500	90 억	102699	N	N	N	N
78	20240819	120434	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1679	3	2	0.18	10484785	6250	12.24	1685	1685	1675	2175	1174	1676	1677.57	0.57	469	1726	1700	1685	1659	1644	1693	1652	91	499	500	1200	1	1	18121667	304	2.21	0.30	12	0.03	759.00	5588.00	2445	20231215	-31.33	1550	20240805	8.32	2440	-31.19	20240103	1550	8.32	20240805	2445	-31.33	20231215	1550	8.32	20240805	N	039310	500	90 억	102699	N	N	N	N
79	20240819	110435	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1675	-1	5	-0.06	10483106	6249	12.24	1685	1685	1675	2175	1174	1676	1677.57	0.57	469	1726	1700	1685	1659	1644	1693	1652	91	499	500	1200	1	1	18121667	304	2.21	0.30	12	0.03	759.00	5588.00	2445	20231215	-31.49	1550	20240805	8.06	2440	-31.35	20240103	1550	8.06	20240805	2445	-31.49	20231215	1550	8.06	20240805	N	039310	500	90 억	102699	N	N	N	N
80	20240819	100435	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1675	-1	5	-0.06	9540308	5687	11.14	1685	1685	1675	2175	1174	1676	1677.56	0.57	469	1726	1700	1685	1659	1644	1693	1652	91	499	500	1200	1	1	18121667	304	2.21	0.30	12	0.03	759.00	5588.00	2445	20231215	-31.49	1550	20240805	8.06	2440	-31.35	20240103	1550	8.06	20240805	2445	-31.49	20231215	1550	8.06	20240805	N	039310	500	90 억	102699	N	N	N	N
81	20240819	090436	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1684	8	2	0.48	1150819	683	1.34	1685	1685	1684	2175	1174	1676	1684.95	0.57	-113	1726	1700	1685	1659	1644	1693	1652	91	499	500	1200	1	1	18121667	305	2.22	0.30	12	0.00	759.00	5588.00	2445	20231215	-31.12	1550	20240805	8.65	2440	-30.98	20240103	1550	8.65	20240805	2445	-31.12	20231215	1550	8.65	20240805	N	039310	500	90 억	102699	N	N	N	N
82	20240816	160430	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1676	-35	5	-2.05	86282924	51061	290.78	1693	1711	1670	2220	1198	1711	1689.68	0.57	-1345	1754	1732	1717	1695	1680	1725	1688	91	509	500	1230	1	1	18121667	304	2.21	0.30	12	0.28	759.00	5588.00	2445	20231215	-31.45	1550	20240805	8.13	2440	-31.31	20240103	1550	8.13	20240805	2445	-31.45	20231215	1550	8.13	20240805	N	039310	500	90 억	103830	N	N	N	N
83	20240816	150434	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1677	-34	5	-1.99	82726486	48940	278.70	1693	1711	1670	2220	1198	1711	1690.15	0.57	-913	1754	1732	1717	1695	1680	1725	1688	91	509	500	1230	1	1	18121667	304	2.21	0.30	12	0.27	759.00	5588.00	2445	20231215	-31.41	1550	20240805	8.19	2440	-31.27	20240103	1550	8.19	20240805	2445	-31.41	20231215	1550	8.19	20240805	N	039310	500	90 억	103830	N	N	N	N
84	20240816	140434	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1686	-25	5	-1.46	79535384	47045	267.91	1693	1711	1670	2220	1198	1711	1690.41	0.57	-878	1754	1732	1717	1695	1680	1725	1688	91	509	500	1230	1	1	18121667	306	2.22	0.30	12	0.26	759.00	5588.00	2445	20231215	-31.04	1550	20240805	8.77	2440	-30.90	20240103	1550	8.77	20240805	2445	-31.04	20231215	1550	8.77	20240805	N	039310	500	90 억	103830	N	N	N	N
85	20240816	130436	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1680	-31	5	-1.81	76861773	45450	258.83	1693	1711	1670	2220	1198	1711	1690.91	0.57	-908	1754	1732	1717	1695	1680	1725	1688	91	509	500	1230	1	1	18121667	304	2.21	0.30	12	0.25	759.00	5588.00	2445	20231215	-31.29	1550	20240805	8.39	2440	-31.15	20240103	1550	8.39	20240805	2445	-31.29	20231215	1550	8.39	20240805	N	039310	500	90 억	103830	N	N	N	N
86	20240816	120434	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1680	-31	5	-1.81	68439413	40432	230.25	1693	1711	1670	2220	1198	1711	1692.48	0.57	-722	1754	1732	1717	1695	1680	1725	1688	91	509	500	1230	1	1	18121667	304	2.21	0.30	12	0.22	759.00	5588.00	2445	20231215	-31.29	1550	20240805	8.39	2440	-31.15	20240103	1550	8.39	20240805	2445	-31.29	20231215	1550	8.39	20240805	N	039310	500	90 억	103830	N	N	N	N
87	20240816	110436	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1680	-31	5	-1.81	49372351	29081	165.61	1693	1711	1670	2220	1198	1711	1697.52	0.57	-722	1754	1732	1717	1695	1680	1725	1688	91	509	500	1230	1	1	18121667	304	2.21	0.30	12	0.16	759.00	5588.00	2445	20231215	-31.29	1550	20240805	8.39	2440	-31.15	20240103	1550	8.39	20240805	2445	-31.29	20231215	1550	8.39	20240805	N	039310	500	90 억	103830	N	N	N	N
88	20240816	100432	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1710	-1	5	-0.06	39781999	23374	133.11	1693	1711	1670	2220	1198	1711	1701.78	0.57	-703	1754	1732	1717	1695	1680	1725	1688	91	509	500	1230	1	1	18121667	310	2.25	0.31	12	0.13	759.00	5588.00	2445	20231215	-30.06	1550	20240805	10.32	2440	-29.92	20240103	1550	10.32	20240805	2445	-30.06	20231215	1550	10.32	20240805	N	039310	500	90 억	103830	N	N	N	N
89	20240816	090433	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1685	-26	5	-1.52	4004236	2360	13.44	1693	1693	1685	2220	1198	1711	1692.89	0.57	432	1754	1732	1717	1695	1680	1725	1688	91	509	500	1230	1	1	18121667	305	2.22	0.30	12	0.01	759.00	5588.00	2445	20231215	-31.08	1550	20240805	8.71	2440	-30.94	20240103	1550	8.71	20240805	2445	-31.08	20231215	1550	8.71	20240805	N	039310	500	90 억	103830	N	N	N	N
90	20240814	160434	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1711	-34	5	-1.95	29972105	17560	158.53	1727	1739	1702	2265	1222	1745	1706.63	0.57	75	1794	1769	1748	1723	1702	1759	1713	91	520	500	1250	1	1	18121667	310	2.25	0.31	12	0.10	759.00	5588.00	2445	20231215	-30.02	1550	20240805	10.39	2440	-29.88	20240103	1550	10.39	20240805	2445	-30.02	20231215	1550	10.39	20240805	N	039310	500	90 억	103755	N	N	N	N
91	20240814	150433	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1712	-33	5	-1.89	16127173	9435	85.18	1727	1739	1702	2265	1222	1745	1708.93	0.57	322	1794	1769	1748	1723	1702	1759	1713	91	520	500	1250	1	1	18121667	310	2.26	0.31	12	0.05	759.00	5588.00	2445	20231215	-29.98	1550	20240805	10.45	2440	-29.84	20240103	1550	10.45	20240805	2445	-29.98	20231215	1550	10.45	20240805	N	039310	500	90 억	103755	N	N	N	N
92	20240814	140440	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1714	-31	5	-1.78	5315379	3093	27.92	1727	1739	1711	2265	1222	1745	1717.67	0.57	187	1794	1769	1748	1723	1702	1759	1713	91	520	500	1250	1	1	18121667	311	2.26	0.31	12	0.02	759.00	5588.00	2445	20231215	-29.90	1550	20240805	10.58	2440	-29.75	20240103	1550	10.58	20240805	2445	-29.90	20231215	1550	10.58	20240805	N	039310	500	90 억	103755	N	N	N	N
93	20240814	130436	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1732	-13	5	-0.74	2844202	1652	14.91	1727	1739	1711	2265	1222	1745	1720.23	0.57	13	1794	1769	1748	1723	1702	1759	1713	91	520	500	1250	1	1	18121667	314	2.28	0.31	12	0.01	759.00	5588.00	2445	20231215	-29.16	1550	20240805	11.74	2440	-29.02	20240103	1550	11.74	20240805	2445	-29.16	20231215	1550	11.74	20240805	N	039310	500	90 억	103755	N	N	N	N
94	20240814	120434	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1732	-13	5	-0.74	2844202	1652	14.91	1727	1739	1711	2265	1222	1745	1720.23	0.57	13	1794	1769	1748	1723	1702	1759	1713	91	520	500	1250	1	1	18121667	314	2.28	0.31	12	0.01	759.00	5588.00	2445	20231215	-29.16	1550	20240805	11.74	2440	-29.02	20240103	1550	11.74	20240805	2445	-29.16	20231215	1550	11.74	20240805	N	039310	500	90 억	103755	N	N	N	N
95	20240814	110431	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1732	-13	5	-0.74	2456234	1428	12.89	1727	1739	1711	2265	1222	1745	1718.25	0.57	13	1794	1769	1748	1723	1702	1759	1713	91	520	500	1250	1	1	18121667	314	2.28	0.31	12	0.01	759.00	5588.00	2445	20231215	-29.16	1550	20240805	11.74	2440	-29.02	20240103	1550	11.74	20240805	2445	-29.16	20231215	1550	11.74	20240805	N	039310	500	90 억	103755	N	N	N	N
96	20240814	100431	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1734	-11	5	-0.63	912111	527	4.76	1727	1739	1721	2265	1222	1745	1727.59	0.57	13	1794	1769	1748	1723	1702	1759	1713	91	520	500	1250	1	1	18121667	314	2.28	0.31	12	0.00	759.00	5588.00	2445	20231215	-29.08	1550	20240805	11.87	2440	-28.93	20240103	1550	11.87	20240805	2445	-29.08	20231215	1550	11.87	20240805	N	039310	500	90 억	103755	N	N	N	N
97	20240814	090502	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1739	-6	5	-0.34	339525	195	1.76	1727	1739	1727	2265	1222	1745	1737.42	0.57	13	1794	1769	1748	1723	1702	1759	1713	91	520	500	1250	1	1	18121667	315	2.29	0.31	12	0.00	759.00	5588.00	2445	20231215	-28.88	1550	20240805	12.19	2440	-28.73	20240103	1550	12.19	20240805	2445	-28.88	20231215	1550	12.19	20240805	N	039310	500	90 억	103755	N	N	N	N
98	20240813	160426	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1745	-28	5	-1.58	19388770	11077	42.47	1773	1773	1727	2300	1242	1773	1750.36	0.57	-37	1869	1820	1781	1732	1693	1845	1757	91	527	500	1270	1	1	18121667	316	2.30	0.31	12	0.06	759.00	5588.00	2445	20231215	-28.63	1550	20240805	12.58	2440	-28.48	20240103	1550	12.58	20240805	2445	-28.63	20231215	1550	12.58	20240805	N	039310	500	90 억	103792	N	N	N	N
99	20240813	150429	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1745	-28	5	-1.58	17167313	9797	37.56	1773	1773	1742	2300	1242	1773	1752.30	0.57	52	1869	1820	1781	1732	1693	1845	1757	91	527	500	1270	1	1	18121667	316	2.30	0.31	12	0.05	759.00	5588.00	2445	20231215	-28.63	1550	20240805	12.58	2440	-28.48	20240103	1550	12.58	20240805	2445	-28.63	20231215	1550	12.58	20240805	N	039310	500	90 억	103792	N	N	N	N
100	20240813	140430	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1753	-20	5	-1.13	16756699	9562	36.66	1773	1773	1742	2300	1242	1773	1752.43	0.57	52	1869	1820	1781	1732	1693	1845	1757	91	527	500	1270	1	1	18121667	318	2.31	0.31	12	0.05	759.00	5588.00	2445	20231215	-28.30	1550	20240805	13.10	2440	-28.16	20240103	1550	13.10	20240805	2445	-28.30	20231215	1550	13.10	20240805	N	039310	500	90 억	103792	N	N	N	N
101	20240813	130430	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1755	-18	5	-1.02	16725145	9544	36.59	1773	1773	1742	2300	1242	1773	1752.43	0.57	52	1869	1820	1781	1732	1693	1845	1757	91	527	500	1270	1	1	18121667	318	2.31	0.31	12	0.05	759.00	5588.00	2445	20231215	-28.22	1550	20240805	13.23	2440	-28.07	20240103	1550	13.23	20240805	2445	-28.22	20231215	1550	13.23	20240805	N	039310	500	90 억	103792	N	N	N	N
102	20240813	120428	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1745	-28	5	-1.58	16683038	9520	36.50	1773	1773	1745	2300	1242	1773	1752.42	0.57	52	1869	1820	1781	1732	1693	1845	1757	91	527	500	1270	1	1	18121667	316	2.30	0.31	12	0.05	759.00	5588.00	2445	20231215	-28.63	1550	20240805	12.58	2440	-28.48	20240103	1550	12.58	20240805	2445	-28.63	20231215	1550	12.58	20240805	N	039310	500	90 억	103792	N	N	N	N
103	20240813	110427	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1745	-28	5	-1.58	13187803	7517	28.82	1773	1773	1745	2300	1242	1773	1754.40	0.57	52	1869	1820	1781	1732	1693	1845	1757	91	527	500	1270	1	1	18121667	316	2.30	0.31	12	0.04	759.00	5588.00	2445	20231215	-28.63	1550	20240805	12.58	2440	-28.48	20240103	1550	12.58	20240805	2445	-28.63	20231215	1550	12.58	20240805	N	039310	500	90 억	103792	N	N	N	N
104	20240813	100426	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1750	-23	5	-1.30	7121907	4043	15.50	1773	1773	1750	2300	1242	1773	1761.54	0.57	-37	1869	1820	1781	1732	1693	1845	1757	91	527	500	1270	1	1	18121667	317	2.31	0.31	12	0.02	759.00	5588.00	2445	20231215	-28.43	1550	20240805	12.90	2440	-28.28	20240103	1550	12.90	20240805	2445	-28.43	20231215	1550	12.90	20240805	N	039310	500	90 억	103792	N	N	N	N
105	20240813	090430	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1773	0	3	0.00	437931	247	0.95	1773	1773	1773	2300	1242	1773	1773.00	0.57	-37	1869	1820	1781	1732	1693	1845	1757	91	527	500	1270	1	1	18121667	321	2.34	0.32	12	0.00	759.00	5588.00	2445	20231215	-27.48	1550	20240805	14.39	2440	-27.34	20240103	1550	14.39	20240805	2445	-27.48	20231215	1550	14.39	20240805	N	039310	500	90 억	103792	N	N	N	N
106	20240812	160425	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1773	14	2	0.80	46024424	26082	135.38	1759	1830	1742	2285	1232	1759	1764.60	0.58	-806	1819	1789	1735	1705	1651	1804	1720	91	526	500	1260	1	1	18121667	321	2.34	0.32	12	0.14	759.00	5588.00	2445	20231215	-27.48	1550	20240805	14.39	2440	-27.34	20240103	1550	14.39	20240805	2445	-27.48	20231215	1550	14.39	20240805	N	039310	500	90 억	104598	N	N	N	N
107	20240812	150428	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1758	-1	5	-0.06	38785540	21995	114.16	1759	1830	1742	2285	1232	1759	1763.38	0.58	-699	1819	1789	1735	1705	1651	1804	1720	91	526	500	1260	1	1	18121667	319	2.32	0.31	12	0.12	759.00	5588.00	2445	20231215	-28.10	1550	20240805	13.42	2440	-27.95	20240103	1550	13.42	20240805	2445	-28.10	20231215	1550	13.42	20240805	N	039310	500	90 억	104598	N	N	N	N
108	20240812	140425	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1742	-17	5	-0.97	37202805	21091	109.47	1759	1830	1742	2285	1232	1759	1763.92	0.58	-699	1819	1789	1735	1705	1651	1804	1720	91	526	500	1260	1	1	18121667	316	2.30	0.31	12	0.12	759.00	5588.00	2445	20231215	-28.75	1550	20240805	12.39	2440	-28.61	20240103	1550	12.39	20240805	2445	-28.75	20231215	1550	12.39	20240805	N	039310	500	90 억	104598	N	N	N	N
109	20240812	130423	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1759	0	3	0.00	18589658	10431	54.14	1759	1830	1759	2285	1232	1759	1782.15	0.58	-699	1819	1789	1735	1705	1651	1804	1720	91	526	500	1260	1	1	18121667	319	2.32	0.31	12	0.06	759.00	5588.00	2445	20231215	-28.06	1550	20240805	13.48	2440	-27.91	20240103	1550	13.48	20240805	2445	-28.06	20231215	1550	13.48	20240805	N	039310	500	90 억	104598	N	N	N	N
110	20240812	120424	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1779	20	2	1.14	16872821	9455	49.08	1759	1830	1759	2285	1232	1759	1784.54	0.58	-699	1819	1789	1735	1705	1651	1804	1720	91	526	500	1260	1	1	18121667	322	2.34	0.32	12	0.05	759.00	5588.00	2445	20231215	-27.24	1550	20240805	14.77	2440	-27.09	20240103	1550	14.77	20240805	2445	-27.24	20231215	1550	14.77	20240805	N	039310	500	90 억	104598	N	N	N	N
111	20240812	110423	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1760	1	2	0.06	16871042	9454	49.07	1759	1830	1759	2285	1232	1759	1784.54	0.58	-699	1819	1789	1735	1705	1651	1804	1720	91	526	500	1260	1	1	18121667	319	2.32	0.31	12	0.05	759.00	5588.00	2445	20231215	-28.02	1550	20240805	13.55	2440	-27.87	20240103	1550	13.55	20240805	2445	-28.02	20231215	1550	13.55	20240805	N	039310	500	90 억	104598	N	N	N	N
112	20240812	100420	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1788	29	2	1.65	3303770	1858	9.64	1759	1830	1759	2285	1232	1759	1778.13	0.58	-554	1819	1789	1735	1705	1651	1804	1720	91	526	500	1260	1	1	18121667	324	2.36	0.32	12	0.01	759.00	5588.00	2445	20231215	-26.87	1550	20240805	15.35	2440	-26.72	20240103	1550	15.35	20240805	2445	-26.87	20231215	1550	15.35	20240805	N	039310	500	90 억	104598	N	N	N	N
113	20240812	090420	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1759	0	3	0.00	640276	364	1.89	1759	1759	1759	2285	1232	1759	1759.00	0.58	-53	1819	1789	1735	1705	1651	1804	1720	91	526	500	1260	1	1	18121667	319	2.32	0.31	12	0.00	759.00	5588.00	2445	20231215	-28.06	1550	20240805	13.48	2440	-27.91	20240103	1550	13.48	20240805	2445	-28.06	20231215	1550	13.48	20240805	N	039310	500	90 억	104598	N	N	N	N
114	20240809	160418	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1759	79	2	4.70	32794847	19260	228.63	1681	1765	1681	2180	1176	1680	1702.74	0.58	-219	1749	1714	1686	1651	1623	1700	1637	91	500	500	1200	1	1	18121667	319	2.32	0.31	12	0.11	759.00	5588.00	2445	20231215	-28.06	1550	20240805	13.48	2440	-27.91	20240103	1550	13.48	20240805	2445	-28.06	20231215	1550	13.48	20240805	N	039310	500	90 억	104817	N	N	N	N
115	20240809	150428	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1726	46	2	2.74	28898106	17010	201.92	1681	1765	1681	2180	1176	1680	1698.89	0.58	-160	1749	1714	1686	1651	1623	1700	1637	91	500	500	1200	1	1	18121667	313	2.27	0.31	12	0.09	759.00	5588.00	2445	20231215	-29.41	1550	20240805	11.35	2440	-29.26	20240103	1550	11.35	20240805	2445	-29.41	20231215	1550	11.35	20240805	N	039310	500	90 억	104817	N	N	N	N
116	20240809	140428	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1740	60	2	3.57	25768902	15183	180.24	1681	1765	1681	2180	1176	1680	1697.22	0.58	-325	1749	1714	1686	1651	1623	1700	1637	91	500	500	1200	1	1	18121667	315	2.29	0.31	12	0.08	759.00	5588.00	2445	20231215	-28.83	1550	20240805	12.26	2440	-28.69	20240103	1550	12.26	20240805	2445	-28.83	20231215	1550	12.26	20240805	N	039310	500	90 억	104817	N	N	N	N
117	20240809	130427	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1698	18	2	1.07	21888287	12928	153.47	1681	1700	1681	2180	1176	1680	1693.09	0.58	-368	1749	1714	1686	1651	1623	1700	1637	91	500	500	1200	1	1	18121667	308	2.24	0.30	12	0.07	759.00	5588.00	2445	20231215	-30.55	1550	20240805	9.55	2440	-30.41	20240103	1550	9.55	20240805	2445	-30.55	20231215	1550	9.55	20240805	N	039310	500	90 억	104817	N	N	N	N
118	20240809	120426	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1690	10	2	0.60	6476755	3819	45.33	1681	1700	1681	2180	1176	1680	1695.93	0.58	-344	1749	1714	1686	1651	1623	1700	1637	91	500	500	1200	1	1	18121667	306	2.23	0.30	12	0.02	759.00	5588.00	2445	20231215	-30.88	1550	20240805	9.03	2440	-30.74	20240103	1550	9.03	20240805	2445	-30.88	20231215	1550	9.03	20240805	N	039310	500	90 억	104817	N	N	N	N
119	20240809	110421	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1695	15	2	0.89	6147212	3624	43.02	1681	1700	1681	2180	1176	1680	1696.25	0.58	-344	1749	1714	1686	1651	1623	1700	1637	91	500	500	1200	1	1	18121667	307	2.23	0.30	12	0.02	759.00	5588.00	2445	20231215	-30.67	1550	20240805	9.35	2440	-30.53	20240103	1550	9.35	20240805	2445	-30.67	20231215	1550	9.35	20240805	N	039310	500	90 억	104817	N	N	N	N
120	20240809	100428	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1696	16	2	0.95	5916664	3488	41.41	1681	1700	1681	2180	1176	1680	1696.29	0.58	-344	1749	1714	1686	1651	1623	1700	1637	91	500	500	1200	1	1	18121667	307	2.23	0.30	12	0.02	759.00	5588.00	2445	20231215	-30.63	1550	20240805	9.42	2440	-30.49	20240103	1550	9.42	20240805	2445	-30.63	20231215	1550	9.42	20240805	N	039310	500	90 억	104817	N	N	N	N
121	20240809	090422	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1695	15	2	0.89	178707	106	1.26	1681	1700	1681	2180	1176	1680	1685.92	0.58	-5	1749	1714	1686	1651	1623	1700	1637	91	500	500	1200	1	1	18121667	307	2.23	0.30	12	0.00	759.00	5588.00	2445	20231215	-30.67	1550	20240805	9.35	2440	-30.53	20240103	1550	9.35	20240805	2445	-30.67	20231215	1550	9.35	20240805	N	039310	500	90 억	104817	N	N	N	N
122	20240808	160417	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1680	23	2	1.39	14140632	8424	42.28	1689	1721	1658	2150	1160	1657	1678.61	0.58	-147	1701	1679	1668	1646	1635	1673	1640	91	493	500	1190	1	1	18121667	304	2.21	0.30	12	0.05	759.00	5588.00	2445	20231215	-31.29	1550	20240805	8.39	2440	-31.15	20240103	1550	8.39	20240805	2445	-31.29	20231215	1550	8.39	20240805	N	039310	500	90 억	104964	N	N	N	N
123	20240808	150421	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1677	20	2	1.21	13713912	8170	41.01	1689	1721	1658	2150	1160	1657	1678.57	0.58	-147	1701	1679	1668	1646	1635	1673	1640	91	493	500	1190	1	1	18121667	304	2.21	0.30	12	0.05	759.00	5588.00	2445	20231215	-31.41	1550	20240805	8.19	2440	-31.27	20240103	1550	8.19	20240805	2445	-31.41	20231215	1550	8.19	20240805	N	039310	500	90 억	104964	N	N	N	N
124	20240808	140421	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1679	22	2	1.33	13581444	8091	40.61	1689	1721	1658	2150	1160	1657	1678.59	0.58	-147	1701	1679	1668	1646	1635	1673	1640	91	493	500	1190	1	1	18121667	304	2.21	0.30	12	0.04	759.00	5588.00	2445	20231215	-31.33	1550	20240805	8.32	2440	-31.19	20240103	1550	8.32	20240805	2445	-31.33	20231215	1550	8.32	20240805	N	039310	500	90 억	104964	N	N	N	N
125	20240808	130423	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1678	21	2	1.27	12596508	7503	37.66	1689	1721	1658	2150	1160	1657	1678.86	0.58	-184	1701	1679	1668	1646	1635	1673	1640	91	493	500	1190	1	1	18121667	304	2.21	0.30	12	0.04	759.00	5588.00	2445	20231215	-31.37	1550	20240805	8.26	2440	-31.23	20240103	1550	8.26	20240805	2445	-31.37	20231215	1550	8.26	20240805	N	039310	500	90 억	104964	N	N	N	N
126	20240808	120426	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1680	23	2	1.39	12254187	7297	36.62	1689	1721	1658	2150	1160	1657	1679.35	0.58	-237	1701	1679	1668	1646	1635	1673	1640	91	493	500	1190	1	1	18121667	304	2.21	0.30	12	0.04	759.00	5588.00	2445	20231215	-31.29	1550	20240805	8.39	2440	-31.15	20240103	1550	8.39	20240805	2445	-31.29	20231215	1550	8.39	20240805	N	039310	500	90 억	104964	N	N	N	N
127	20240808	110423	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1685	28	2	1.69	11787288	7019	35.23	1689	1721	1658	2150	1160	1657	1679.34	0.58	-250	1701	1679	1668	1646	1635	1673	1640	91	493	500	1190	1	1	18121667	305	2.22	0.30	12	0.04	759.00	5588.00	2445	20231215	-31.08	1550	20240805	8.71	2440	-30.94	20240103	1550	8.71	20240805	2445	-31.08	20231215	1550	8.71	20240805	N	039310	500	90 억	104964	N	N	N	N
128	20240808	100419	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1680	23	2	1.39	8724281	5181	26.00	1689	1721	1665	2150	1160	1657	1683.90	0.58	-219	1701	1679	1668	1646	1635	1673	1640	91	493	500	1190	1	1	18121667	304	2.21	0.30	12	0.03	759.00	5588.00	2445	20231215	-31.29	1550	20240805	8.39	2440	-31.15	20240103	1550	8.39	20240805	2445	-31.29	20231215	1550	8.39	20240805	N	039310	500	90 억	104964	N	N	N	N
129	20240808	090418	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1669	12	2	0.72	4511060	2675	13.43	1689	1721	1665	2150	1160	1657	1686.38	0.58	-238	1701	1679	1668	1646	1635	1673	1640	91	493	500	1190	1	1	18121667	302	2.20	0.30	12	0.01	759.00	5588.00	2445	20231215	-31.74	1550	20240805	7.68	2440	-31.60	20240103	1550	7.68	20240805	2445	-31.74	20231215	1550	7.68	20240805	N	039310	500	90 억	104964	N	N	N	N
130	20240807	160412	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1657	-21	5	-1.25	33230044	19924	67.05	1678	1690	1657	2180	1175	1678	1667.84	0.58	-503	1721	1699	1656	1634	1591	1710	1645	91	502	500	1200	1	1	18121667	300	2.18	0.30	12	0.11	759.00	5588.00	2445	20231215	-32.23	1550	20240805	6.90	2440	-32.09	20240103	1550	6.90	20240805	2445	-32.23	20231215	1550	6.90	20240805	N	039310	500	90 억	105434	N	N	N	N
131	20240807	150417	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1669	-9	5	-0.54	29295573	17556	59.08	1678	1690	1657	2180	1175	1678	1668.69	0.58	-203	1721	1699	1656	1634	1591	1710	1645	91	502	500	1200	1	1	18121667	302	2.20	0.30	12	0.10	759.00	5588.00	2445	20231215	-31.74	1550	20240805	7.68	2440	-31.60	20240103	1550	7.68	20240805	2445	-31.74	20231215	1550	7.68	20240805	N	039310	500	90 억	105434	N	N	N	N
132	20240807	140421	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1662	-16	5	-0.95	27115698	16245	54.67	1678	1690	1662	2180	1175	1678	1669.17	0.58	-202	1721	1699	1656	1634	1591	1710	1645	91	502	500	1200	1	1	18121667	301	2.19	0.30	12	0.09	759.00	5588.00	2445	20231215	-32.02	1550	20240805	7.23	2440	-31.89	20240103	1550	7.23	20240805	2445	-32.02	20231215	1550	7.23	20240805	N	039310	500	90 억	105434	N	N	N	N
133	20240807	130419	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1678	0	3	0.00	17946530	10747	36.17	1678	1690	1662	2180	1175	1678	1669.91	0.58	385	1721	1699	1656	1634	1591	1710	1645	91	502	500	1200	1	1	18121667	304	2.21	0.30	12	0.06	759.00	5588.00	2445	20231215	-31.37	1550	20240805	8.26	2440	-31.23	20240103	1550	8.26	20240805	2445	-31.37	20231215	1550	8.26	20240805	N	039310	500	90 억	105434	N	N	N	N
134	20240807	120421	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1665	-13	5	-0.77	17358143	10395	34.98	1678	1690	1662	2180	1175	1678	1669.86	0.58	401	1721	1699	1656	1634	1591	1710	1645	91	502	500	1200	1	1	18121667	302	2.19	0.30	12	0.06	759.00	5588.00	2445	20231215	-31.90	1550	20240805	7.42	2440	-31.76	20240103	1550	7.42	20240805	2445	-31.90	20231215	1550	7.42	20240805	N	039310	500	90 억	105434	N	N	N	N
135	20240807	110420	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1662	-16	5	-0.95	15101190	9040	30.42	1678	1690	1662	2180	1175	1678	1670.49	0.58	170	1721	1699	1656	1634	1591	1710	1645	91	502	500	1200	1	1	18121667	301	2.19	0.30	12	0.05	759.00	5588.00	2445	20231215	-32.02	1550	20240805	7.23	2440	-31.89	20240103	1550	7.23	20240805	2445	-32.02	20231215	1550	7.23	20240805	N	039310	500	90 억	105434	N	N	N	N
136	20240807	100415	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1684	6	2	0.36	9653048	5776	19.44	1678	1690	1662	2180	1175	1678	1671.23	0.58	-130	1721	1699	1656	1634	1591	1710	1645	91	502	500	1200	1	1	18121667	305	2.22	0.30	12	0.03	759.00	5588.00	2445	20231215	-31.12	1550	20240805	8.65	2440	-30.98	20240103	1550	8.65	20240805	2445	-31.12	20231215	1550	8.65	20240805	N	039310	500	90 억	105434	N	N	N	N
137	20240807	090415	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1690	12	2	0.72	3857393	2299	7.74	1678	1690	1662	2180	1175	1678	1677.86	0.58	-33	1721	1699	1656	1634	1591	1710	1645	91	502	500	1200	1	1	18121667	306	2.23	0.30	12	0.01	759.00	5588.00	2445	20231215	-30.88	1550	20240805	9.03	2440	-30.74	20240103	1550	9.03	20240805	2445	-30.88	20231215	1550	9.03	20240805	N	039310	500	90 억	105434	N	N	N	N
138	20240806	160411	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1678	63	2	3.90	48884345	29714	40.24	1615	1678	1613	2095	1131	1615	1645.16	0.59	-831	1950	1782	1666	1498	1382	1724	1440	91	480	500	1160	1	1	18121667	304	2.21	0.30	12	0.16	759.00	5588.00	2445	20231215	-31.37	1550	20240805	8.26	2440	-31.23	20240103	1550	8.26	20240805	2445	-31.37	20231215	1550	8.26	20240805	N	039310	500	90 억	106233	N	N	N	N
139	20240806	150418	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1678	63	2	3.90	44553985	27130	36.74	1615	1678	1613	2095	1131	1615	1642.24	0.59	-332	1950	1782	1666	1498	1382	1724	1440	91	480	500	1160	1	1	18121667	304	2.21	0.30	12	0.15	759.00	5588.00	2445	20231215	-31.37	1550	20240805	8.26	2440	-31.23	20240103	1550	8.26	20240805	2445	-31.37	20231215	1550	8.26	20240805	N	039310	500	90 억	106233	N	N	N	N
140	20240806	140415	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1660	45	2	2.79	43254627	26355	35.69	1615	1677	1613	2095	1131	1615	1641.23	0.59	-332	1950	1782	1666	1498	1382	1724	1440	91	480	500	1160	1	1	18121667	301	2.19	0.30	12	0.15	759.00	5588.00	2445	20231215	-32.11	1550	20240805	7.10	2440	-31.97	20240103	1550	7.10	20240805	2445	-32.11	20231215	1550	7.10	20240805	N	039310	500	90 억	106233	N	N	N	N
141	20240806	130415	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1665	50	2	3.10	36594426	22375	30.30	1615	1676	1613	2095	1131	1615	1635.51	0.59	-196	1950	1782	1666	1498	1382	1724	1440	91	480	500	1160	1	1	18121667	302	2.19	0.30	12	0.12	759.00	5588.00	2445	20231215	-31.90	1550	20240805	7.42	2440	-31.76	20240103	1550	7.42	20240805	2445	-31.90	20231215	1550	7.42	20240805	N	039310	500	90 억	106233	N	N	N	N
142	20240806	120418	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1664	49	2	3.03	34226157	20957	28.38	1615	1676	1613	2095	1131	1615	1633.16	0.59	-239	1950	1782	1666	1498	1382	1724	1440	91	480	500	1160	1	1	18121667	302	2.19	0.30	12	0.12	759.00	5588.00	2445	20231215	-31.94	1550	20240805	7.35	2440	-31.80	20240103	1550	7.35	20240805	2445	-31.94	20231215	1550	7.35	20240805	N	039310	500	90 억	106233	N	N	N	N
143	20240806	110413	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1661	46	2	2.85	32987045	20211	27.37	1615	1676	1613	2095	1131	1615	1632.13	0.59	-241	1950	1782	1666	1498	1382	1724	1440	91	480	500	1160	1	1	18121667	301	2.19	0.30	12	0.11	759.00	5588.00	2445	20231215	-32.07	1550	20240805	7.16	2440	-31.93	20240103	1550	7.16	20240805	2445	-32.07	20231215	1550	7.16	20240805	N	039310	500	90 억	106233	N	N	N	N
144	20240806	100413	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1666	51	2	3.16	23159176	14321	19.39	1615	1666	1613	2095	1131	1615	1617.15	0.59	-48	1950	1782	1666	1498	1382	1724	1440	91	480	500	1160	1	1	18121667	302	2.19	0.30	12	0.08	759.00	5588.00	2445	20231215	-31.86	1550	20240805	7.48	2440	-31.72	20240103	1550	7.48	20240805	2445	-31.86	20231215	1550	7.48	20240805	N	039310	500	90 억	106233	N	N	N	N
145	20240806	090413	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1615	0	3	0.00	6884731	4263	5.77	1615	1615	1613	2095	1131	1615	1615.00	0.59	-13	1950	1782	1666	1498	1382	1724	1440	91	480	500	1160	1	1	18121667	293	2.13	0.29	12	0.02	759.00	5588.00	2445	20231215	-33.95	1550	20240805	4.19	2440	-33.81	20240103	1550	4.19	20240805	2445	-33.95	20231215	1550	4.19	20240805	N	039310	500	90 억	106233	N	N	N	N
146	20240805	160407	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1615	-238	5	-12.84	125029580	73835	429.82	1834	1834	1550	2405	1298	1853	1693.40	0.58	576	1878	1865	1842	1829	1806	1854	1818	91	552	500	1330	1	1	18121667	293	2.13	0.29	12	0.41	759.00	5588.00	2445	20231215	-33.95	1550	20240805	4.19	2440	-33.81	20240103	1550	4.19	20240805	2445	-33.95	20231215	1550	4.19	20240805	N	039310	500	90 억	104904	N	N	N	N
147	20240805	150413	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1550	-303	5	-16.35	112748758	66134	384.99	1834	1834	1550	2405	1298	1853	1704.13	0.58	814	1878	1865	1842	1829	1806	1854	1818	91	552	500	1330	1	1	18121667	281	2.04	0.28	12	0.36	759.00	5588.00	2445	20231215	-36.61	1550	20240805	0.00	2440	-36.48	20240103	1550	0.00	20240805	2445	-36.61	20231215	1550	0.00	20240805	N	039310	500	90 억	104904	Y	N	N	N
148	20240805	140414	58	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1654	-199	5	-10.74	96556681	56267	327.55	1834	1834	1654	2405	1298	1853	1715.26	0.58	2708	1878	1865	1842	1829	1806	1854	1818	91	552	500	1330	1	1	18121667	300	2.18	0.30	12	0.31	759.00	5588.00	2445	20231215	-32.35	1654	20240805	0.00	2440	-32.21	20240103	1654	0.00	20240805	2445	-32.35	20231215	1654	0.00	20240805	N	039310	500	90 억	104904	N	N	N	N
149	20240805	130412	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1700	-153	5	-8.26	85370575	49545	288.42	1834	1834	1660	2405	1298	1853	1722.25	0.58	2710	1878	1865	1842	1829	1806	1854	1818	91	552	500	1330	1	1	18121667	308	2.24	0.30	12	0.27	759.00	5588.00	2445	20231215	-30.47	1660	20240805	2.41	2440	-30.33	20240103	1660	2.41	20240805	2445	-30.47	20231215	1660	2.41	20240805	N	039310	500	90 억	104904	N	N	N	N
150	20240805	120410	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1687	-166	5	-8.96	69162331	39954	232.59	1834	1834	1660	2405	1298	1853	1730.06	0.58	2710	1878	1865	1842	1829	1806	1854	1818	91	552	500	1330	1	1	18121667	306	2.22	0.30	12	0.22	759.00	5588.00	2445	20231215	-31.00	1660	20240805	1.63	2440	-30.86	20240103	1660	1.63	20240805	2445	-31.00	20231215	1660	1.63	20240805	N	039310	500	90 억	104904	N	N	N	N
151	20240805	110415	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1733	-120	5	-6.48	30841725	17306	100.75	1834	1834	1733	2405	1298	1853	1780.81	0.58	3304	1878	1865	1842	1829	1806	1854	1818	91	552	500	1330	1	1	18121667	314	2.28	0.31	12	0.10	759.00	5588.00	2445	20231215	-29.12	1733	20240805	0.00	2440	-28.98	20240103	1733	0.00	20240805	2445	-29.12	20231215	1733	0.00	20240805	N	039310	500	90 억	104904	N	N	N	N
152	20240805	100410	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1790	-63	5	-3.40	25713212	14389	83.76	1834	1834	1770	2405	1298	1853	1785.50	0.58	3338	1878	1865	1842	1829	1806	1854	1818	91	552	500	1330	1	1	18121667	324	2.36	0.32	12	0.08	759.00	5588.00	2445	20231215	-26.79	1770	20240805	1.13	2440	-26.64	20240103	1770	1.13	20240805	2445	-26.79	20231215	1770	1.13	20240805	N	039310	500	90 억	104904	N	N	N	N
153	20240805	090408	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1814	-39	5	-2.10	8402637	4645	27.04	1834	1834	1781	2405	1298	1853	1805.71	0.58	3201	1878	1865	1842	1829	1806	1854	1818	91	552	500	1330	1	1	18121667	329	2.39	0.32	12	0.03	759.00	5588.00	2445	20231215	-25.81	1781	20240805	1.85	2440	-25.66	20240103	1781	1.85	20240805	2445	-25.81	20231215	1781	1.85	20240805	N	039310	500	90 억	104904	N	N	N	N
154	20240802	160404	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1853	-2	5	-0.11	31514429	17178	129.53	1855	1855	1819	2410	1299	1855	1834.57	0.58	-364	1917	1886	1859	1828	1801	1901	1843	91	555	500	1330	1	1	18121667	336	2.44	0.33	12	0.09	759.00	5588.00	2445	20231215	-24.21	1819	20240802	1.87	2440	-24.06	20240103	1819	1.87	20240802	2445	-24.21	20231215	1819	1.87	20240802	N	039310	500	90 억	105200	N	N	N	N
155	20240802	150403	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1855	0	3	0.00	30734420	16755	126.34	1855	1855	1819	2410	1299	1855	1834.33	0.58	-193	1917	1886	1859	1828	1801	1901	1843	91	555	500	1330	1	1	18121667	336	2.44	0.33	12	0.09	759.00	5588.00	2445	20231215	-24.13	1819	20240802	1.98	2440	-23.98	20240103	1819	1.98	20240802	2445	-24.13	20231215	1819	1.98	20240802	N	039310	500	90 억	105200	N	N	N	N
156	20240802	140407	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1844	-11	5	-0.59	27821891	15169	114.38	1855	1855	1819	2410	1299	1855	1834.12	0.58	-260	1917	1886	1859	1828	1801	1901	1843	91	555	500	1330	1	1	18121667	334	2.43	0.33	12	0.08	759.00	5588.00	2445	20231215	-24.58	1819	20240802	1.37	2440	-24.43	20240103	1819	1.37	20240802	2445	-24.58	20231215	1819	1.37	20240802	N	039310	500	90 억	105200	N	N	N	N
157	20240802	130406	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1844	-11	5	-0.59	24451351	13340	100.59	1855	1855	1819	2410	1299	1855	1832.92	0.58	-257	1917	1886	1859	1828	1801	1901	1843	91	555	500	1330	1	1	18121667	334	2.43	0.33	12	0.07	759.00	5588.00	2445	20231215	-24.58	1819	20240802	1.37	2440	-24.43	20240103	1819	1.37	20240802	2445	-24.58	20231215	1819	1.37	20240802	N	039310	500	90 억	105200	N	N	N	N
158	20240802	120405	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1847	-8	5	-0.43	21985843	12003	90.51	1855	1855	1819	2410	1299	1855	1831.68	0.58	-209	1917	1886	1859	1828	1801	1901	1843	91	555	500	1330	1	1	18121667	335	2.43	0.33	12	0.07	759.00	5588.00	2445	20231215	-24.46	1819	20240802	1.54	2440	-24.30	20240103	1819	1.54	20240802	2445	-24.46	20231215	1819	1.54	20240802	N	039310	500	90 억	105200	N	N	N	N
159	20240802	110405	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1842	-13	5	-0.70	20894888	11411	86.04	1855	1855	1819	2410	1299	1855	1831.10	0.58	-208	1917	1886	1859	1828	1801	1901	1843	91	555	500	1330	1	1	18121667	334	2.43	0.33	12	0.06	759.00	5588.00	2445	20231215	-24.66	1819	20240802	1.26	2440	-24.51	20240103	1819	1.26	20240802	2445	-24.66	20231215	1819	1.26	20240802	N	039310	500	90 억	105200	N	N	N	N
160	20240802	100403	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1820	-35	5	-1.89	17032598	9312	70.22	1855	1855	1819	2410	1299	1855	1829.08	0.58	792	1917	1886	1859	1828	1801	1901	1843	91	555	500	1330	1	1	18121667	330	2.40	0.33	12	0.05	759.00	5588.00	2445	20231215	-25.56	1819	20240802	0.05	2440	-25.41	20240103	1819	0.05	20240802	2445	-25.56	20231215	1819	0.05	20240802	N	039310	500	90 억	105200	N	N	N	N
161	20240802	090408	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1833	-22	5	-1.19	2622438	1421	10.71	1855	1855	1833	2410	1299	1855	1845.44	0.58	119	1917	1886	1859	1828	1801	1901	1843	91	555	500	1330	1	1	18121667	332	2.42	0.33	12	0.01	759.00	5588.00	2445	20231215	-25.03	1823	20240731	0.55	2440	-24.88	20240103	1823	0.55	20240731	2445	-25.03	20231215	1823	0.55	20240731	N	039310	500	90 억	105200	N	N	N	N
162	20240801	160403	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1855	22	2	1.20	24518218	13262	150.77	1833	1890	1832	2380	1284	1833	1849.43	0.58	-752	1854	1843	1833	1822	1812	1838	1817	91	547	500	1310	1	1	18121667	336	2.44	0.33	12	0.07	759.00	5588.00	2445	20231215	-24.13	1823	20240731	1.76	2440	-23.98	20240103	1823	1.76	20240731	2445	-24.13	20231215	1823	1.76	20240731	N	039310	500	90 억	105153	N	N	N	N
163	20240801	150412	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1859	26	2	1.42	21331912	11546	131.26	1833	1890	1832	2380	1284	1833	1848.28	0.58	-649	1854	1843	1833	1822	1812	1838	1817	91	547	500	1310	1	1	18121667	337	2.45	0.33	12	0.06	759.00	5588.00	2445	20231215	-23.97	1823	20240731	1.97	2440	-23.81	20240103	1823	1.97	20240731	2445	-23.97	20231215	1823	1.97	20240731	N	039310	500	90 억	105153	N	N	N	N
164	20240801	140409	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1861	28	2	1.53	20420423	11055	125.68	1833	1890	1832	2380	1284	1833	1847.90	0.58	-649	1854	1843	1833	1822	1812	1838	1817	91	547	500	1310	1	1	18121667	337	2.45	0.33	12	0.06	759.00	5588.00	2445	20231215	-23.89	1823	20240731	2.08	2440	-23.73	20240103	1823	2.08	20240731	2445	-23.89	20231215	1823	2.08	20240731	N	039310	500	90 억	105153	N	N	N	N
165	20240801	130404	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1846	13	2	0.71	19133179	10358	117.76	1833	1890	1832	2380	1284	1833	1847.98	0.58	17	1854	1843	1833	1822	1812	1838	1817	91	547	500	1310	1	1	18121667	335	2.43	0.33	12	0.06	759.00	5588.00	2445	20231215	-24.50	1823	20240731	1.26	2440	-24.34	20240103	1823	1.26	20240731	2445	-24.50	20231215	1823	1.26	20240731	N	039310	500	90 억	105153	N	N	N	N
166	20240801	120406	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1871	38	2	2.07	19088818	10334	117.49	1833	1890	1832	2380	1284	1833	1847.98	0.58	17	1854	1843	1833	1822	1812	1838	1817	91	547	500	1310	1	1	18121667	339	2.47	0.33	12	0.06	759.00	5588.00	2445	20231215	-23.48	1823	20240731	2.63	2440	-23.32	20240103	1823	2.63	20240731	2445	-23.48	20231215	1823	2.63	20240731	N	039310	500	90 억	105153	N	N	N	N
167	20240801	110408	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1862	29	2	1.58	11592825	6287	71.48	1833	1890	1832	2380	1284	1833	1844.98	0.58	70	1854	1843	1833	1822	1812	1838	1817	91	547	500	1310	1	1	18121667	337	2.45	0.33	12	0.03	759.00	5588.00	2445	20231215	-23.84	1823	20240731	2.14	2440	-23.69	20240103	1823	2.14	20240731	2445	-23.84	20231215	1823	2.14	20240731	N	039310	500	90 억	105153	N	N	N	N
168	20240801	100406	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1850	17	2	0.93	9113866	4956	56.34	1833	1855	1832	2380	1284	1833	1839.69	0.58	-101	1854	1843	1833	1822	1812	1838	1817	91	547	500	1310	1	1	18121667	335	2.44	0.33	12	0.03	759.00	5588.00	2445	20231215	-24.34	1823	20240731	1.48	2440	-24.18	20240103	1823	1.48	20240731	2445	-24.34	20231215	1823	1.48	20240731	N	039310	500	90 억	105153	N	N	N	N
169	20240801	090358	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1833	0	3	0.00	2282085	1245	14.15	1833	1833	1833	2380	1284	1833	1833.00	0.58	-101	1854	1843	1833	1822	1812	1838	1817	91	547	500	1310	1	1	18121667	332	2.42	0.33	12	0.01	759.00	5588.00	2445	20231215	-25.03	1823	20240731	0.55	2440	-24.88	20240103	1823	0.55	20240731	2445	-25.03	20231215	1823	0.55	20240731	N	039310	500	90 억	105153	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History