KissMeData/315640/price/prices-20240801.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	161124	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5930	30	2	0.51	716371750	120314	35.25	5910	6040	5850	7670	4130	5900	5954.18	0.67	293	6300	6100	5950	5750	5600	6200	5850	112	1770	500	4130	10	1	22421268	1330	-17.49	4.85	12	0.54	-339.00	1223.00	16484	20230908	-64.03	4160	20240805	42.55	12382	-52.11	20240109	4160	42.55	20240805	32950	-82.00	20230908	4160	42.55	20240805	0.57	N	315640	500	112 억	149574	N	N	6362	N	N
3	20240830	151138	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5940	40	2	0.68	647667910	108729	31.86	5910	6040	5850	7670	4130	5900	5956.72	0.67	-1810	6300	6100	5950	5750	5600	6200	5850	112	1770	500	4130	10	1	22421268	1332	-17.52	4.86	12	0.48	-339.00	1223.00	16484	20230908	-63.97	4160	20240805	42.79	12382	-52.03	20240109	4160	42.79	20240805	32950	-81.97	20230908	4160	42.79	20240805	0.57	N	315640	500	112 억	149574	N	N	265	N	N
4	20240830	141136	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5920	20	2	0.34	551313570	92480	27.10	5910	6040	5850	7670	4130	5900	5961.44	0.67	-6861	6300	6100	5950	5750	5600	6200	5850	112	1770	500	4130	10	1	22421268	1327	-17.46	4.84	12	0.41	-339.00	1223.00	16484	20230908	-64.09	4160	20240805	42.31	12382	-52.19	20240109	4160	42.31	20240805	32950	-82.03	20230908	4160	42.31	20240805	0.57	N	315640	500	112 억	149574	N	N	265	N	N
5	20240830	131129	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5910	10	2	0.17	478112280	80095	23.47	5910	6040	5850	7670	4130	5900	5969.31	0.67	-6977	6300	6100	5950	5750	5600	6200	5850	112	1770	500	4130	10	1	22421268	1325	-17.43	4.83	12	0.36	-339.00	1223.00	16484	20230908	-64.15	4160	20240805	42.07	12382	-52.27	20240109	4160	42.07	20240805	32950	-82.06	20230908	4160	42.07	20240805	0.57	N	315640	500	112 억	149574	N	N	265	N	N
6	20240830	121134	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5900	0	3	0.00	458178930	76724	22.48	5910	6040	5850	7670	4130	5900	5971.78	0.67	-6255	6300	6100	5950	5750	5600	6200	5850	112	1770	500	4130	10	1	22421268	1323	-17.40	4.82	12	0.34	-339.00	1223.00	16484	20230908	-64.21	4160	20240805	41.83	12382	-52.35	20240109	4160	41.83	20240805	32950	-82.09	20230908	4160	41.83	20240805	0.57	N	315640	500	112 억	149574	N	N	265	N	N
7	20240830	111147	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5950	50	2	0.85	342405210	57160	16.75	5910	6040	5910	7670	4130	5900	5990.29	0.67	5485	6300	6100	5950	5750	5600	6200	5850	112	1770	500	4130	10	1	22421268	1334	-17.55	4.87	12	0.25	-339.00	1223.00	16484	20230908	-63.90	4160	20240805	43.03	12382	-51.95	20240109	4160	43.03	20240805	32950	-81.94	20230908	4160	43.03	20240805	0.57	N	315640	500	112 억	149574	N	N	265	N	N
8	20240830	101140	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5990	90	2	1.53	235534250	39273	11.51	5910	6040	5910	7670	4130	5900	5997.36	0.67	8115	6300	6100	5950	5750	5600	6200	5850	112	1770	500	4130	10	1	22421268	1343	-17.67	4.90	12	0.18	-339.00	1223.00	16484	20230908	-63.66	4160	20240805	43.99	12382	-51.62	20240109	4160	43.99	20240805	32950	-81.82	20230908	4160	43.99	20240805	0.57	N	315640	500	112 억	149574	N	N	265	N	N
9	20240830	091144	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6030	130	2	2.20	54688230	9146	2.68	5910	6040	5910	7670	4130	5900	5979.47	0.67	361	6300	6100	5950	5750	5600	6200	5850	112	1770	500	4130	10	1	22421268	1352	-17.79	4.93	12	0.04	-339.00	1223.00	16484	20230908	-63.42	4160	20240805	44.95	12382	-51.30	20240109	4160	44.95	20240805	32950	-81.70	20230908	4160	44.95	20240805	0.57	N	315640	500	112 억	149574	N	N	265	N	N
10	20240829	161143	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5900	-100	5	-1.67	2028321370	340333	183.25	5840	6150	5800	7800	4200	6000	5960.15	0.79	-28455	6313	6156	5993	5836	5673	6075	5755	112	1800	500	4200	10	1	22421268	1323	-17.40	4.82	12	1.52	-339.00	1223.00	16484	20230908	-64.21	4160	20240805	41.83	12382	-52.35	20240109	4160	41.83	20240805	32950	-82.09	20230908	4160	41.83	20240805	0.53	N	315640	500	112 억	178029	N	N	265	N	N
11	20240829	151154	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5980	-20	5	-0.33	1955204540	327962	176.59	5840	6150	5800	7800	4200	6000	5961.68	0.79	-26396	6313	6156	5993	5836	5673	6075	5755	112	1800	500	4200	10	1	22421268	1341	-17.64	4.89	12	1.46	-339.00	1223.00	16484	20230908	-63.72	4160	20240805	43.75	12382	-51.70	20240109	4160	43.75	20240805	32950	-81.85	20230908	4160	43.75	20240805	0.53	N	315640	500	112 억	178029	N	N	156	N	N
12	20240829	141154	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5900	-100	5	-1.67	1838899290	308413	166.06	5840	6150	5800	7800	4200	6000	5962.46	0.79	-22383	6313	6156	5993	5836	5673	6075	5755	112	1800	500	4200	10	1	22421268	1323	-17.40	4.82	12	1.38	-339.00	1223.00	16484	20230908	-64.21	4160	20240805	41.83	12382	-52.35	20240109	4160	41.83	20240805	32950	-82.09	20230908	4160	41.83	20240805	0.53	N	315640	500	112 억	178029	N	N	156	N	N
13	20240829	131155	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5880	-120	5	-2.00	1657368900	277659	149.50	5840	6150	5800	7800	4200	6000	5969.08	0.79	-12353	6313	6156	5993	5836	5673	6075	5755	112	1800	500	4200	10	1	22421268	1318	-17.35	4.81	12	1.24	-339.00	1223.00	16484	20230908	-64.33	4160	20240805	41.35	12382	-52.51	20240109	4160	41.35	20240805	32950	-82.15	20230908	4160	41.35	20240805	0.53	N	315640	500	112 억	178029	N	N	156	N	N
14	20240829	121154	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5930	-70	5	-1.17	1529684570	255968	137.82	5840	6150	5800	7800	4200	6000	5976.08	0.79	-8648	6313	6156	5993	5836	5673	6075	5755	112	1800	500	4200	10	1	22421268	1330	-17.49	4.85	12	1.14	-339.00	1223.00	16484	20230908	-64.03	4160	20240805	42.55	12382	-52.11	20240109	4160	42.55	20240805	32950	-82.00	20230908	4160	42.55	20240805	0.53	N	315640	500	112 억	178029	N	N	156	N	N
15	20240829	111154	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5970	-30	5	-0.50	1381367370	231081	124.42	5840	6150	5800	7800	4200	6000	5977.85	0.79	-11502	6313	6156	5993	5836	5673	6075	5755	112	1800	500	4200	10	1	22421268	1339	-17.61	4.88	12	1.03	-339.00	1223.00	16484	20230908	-63.78	4160	20240805	43.51	12382	-51.78	20240109	4160	43.51	20240805	32950	-81.88	20230908	4160	43.51	20240805	0.53	N	315640	500	112 억	178029	N	N	156	N	N
16	20240829	101146	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5850	-150	5	-2.50	276705970	47246	25.44	5840	5930	5800	7800	4200	6000	5856.66	0.79	-1906	6313	6156	5993	5836	5673	6075	5755	112	1800	500	4200	10	1	22421268	1312	-17.26	4.78	12	0.21	-339.00	1223.00	16484	20230908	-64.51	4160	20240805	40.62	12382	-52.75	20240109	4160	40.62	20240805	32950	-82.25	20230908	4160	40.62	20240805	0.53	N	315640	500	112 억	178029	N	N	156	N	N
17	20240829	091154	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5850	-150	5	-2.50	58657180	9966	5.37	5840	5930	5840	7800	4200	6000	5885.53	0.79	-246	6313	6156	5993	5836	5673	6075	5755	112	1800	500	4200	10	1	22421268	1312	-17.26	4.78	12	0.04	-339.00	1223.00	16484	20230908	-64.51	4160	20240805	40.62	12382	-52.75	20240109	4160	40.62	20240805	32950	-82.25	20230908	4160	40.62	20240805	0.53	N	315640	500	112 억	178029	N	N	156	N	N
18	20240828	161115	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6000	-160	5	-2.60	1086878780	183197	82.31	6090	6150	5830	8000	4320	6160	5932.84	0.93	-30917	6520	6340	6150	5970	5780	6245	5875	112	1840	500	4310	10	1	22421268	1345	-17.70	4.91	12	0.82	-339.00	1223.00	16484	20230908	-63.60	4160	20240805	44.23	12382	-51.54	20240109	4160	44.23	20240805	32950	-81.79	20230908	4160	44.23	20240805	0.47	N	315640	500	112 억	208905	N	N	156	N	N
19	20240828	151123	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5860	-300	5	-4.87	881134670	148807	66.86	6090	6150	5830	8000	4320	6160	5921.33	0.93	-21200	6520	6340	6150	5970	5780	6245	5875	112	1840	500	4310	10	1	22421268	1314	-17.29	4.79	12	0.66	-339.00	1223.00	16484	20230908	-64.45	4160	20240805	40.87	12382	-52.67	20240109	4160	40.87	20240805	32950	-82.22	20230908	4160	40.87	20240805	0.47	N	315640	500	112 억	208905	N	N	545	N	N
20	20240828	141125	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5840	-320	5	-5.19	690322330	116323	52.27	6090	6150	5830	8000	4320	6160	5934.53	0.93	-17464	6520	6340	6150	5970	5780	6245	5875	112	1840	500	4310	10	1	22421268	1309	-17.23	4.78	12	0.52	-339.00	1223.00	16484	20230908	-64.57	4160	20240805	40.38	12382	-52.83	20240109	4160	40.38	20240805	32950	-82.28	20230908	4160	40.38	20240805	0.47	N	315640	500	112 억	208905	N	N	545	N	N
21	20240828	131122	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5850	-310	5	-5.03	546085880	91671	41.19	6090	6150	5850	8000	4320	6160	5957.02	0.93	-13578	6520	6340	6150	5970	5780	6245	5875	112	1840	500	4310	10	1	22421268	1312	-17.26	4.78	12	0.41	-339.00	1223.00	16484	20230908	-64.51	4160	20240805	40.62	12382	-52.75	20240109	4160	40.62	20240805	32950	-82.25	20230908	4160	40.62	20240805	0.47	N	315640	500	112 억	208905	N	N	545	N	N
22	20240828	121119	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5900	-260	5	-4.22	426467030	71282	32.03	6090	6150	5880	8000	4320	6160	5982.82	0.93	-10542	6520	6340	6150	5970	5780	6245	5875	112	1840	500	4310	10	1	22421268	1323	-17.40	4.82	12	0.32	-339.00	1223.00	16484	20230908	-64.21	4160	20240805	41.83	12382	-52.35	20240109	4160	41.83	20240805	32950	-82.09	20230908	4160	41.83	20240805	0.47	N	315640	500	112 억	208905	N	N	545	N	N
23	20240828	111119	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5920	-240	5	-3.90	314730690	52351	23.52	6090	6150	5920	8000	4320	6160	6011.93	0.93	-10185	6520	6340	6150	5970	5780	6245	5875	112	1840	500	4310	10	1	22421268	1327	-17.46	4.84	12	0.23	-339.00	1223.00	16484	20230908	-64.09	4160	20240805	42.31	12382	-52.19	20240109	4160	42.31	20240805	32950	-82.03	20230908	4160	42.31	20240805	0.47	N	315640	500	112 억	208905	N	N	545	N	N
24	20240828	101147	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6020	-140	5	-2.27	144524690	23935	10.75	6090	6150	6000	8000	4320	6160	6038.22	0.93	-1103	6520	6340	6150	5970	5780	6245	5875	112	1840	500	4310	10	1	22421268	1350	-17.76	4.92	12	0.11	-339.00	1223.00	16484	20230908	-63.48	4160	20240805	44.71	12382	-51.38	20240109	4160	44.71	20240805	32950	-81.73	20230908	4160	44.71	20240805	0.47	N	315640	500	112 억	208905	N	N	545	N	N
25	20240828	091138	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6080	-80	5	-1.30	22347220	3670	1.65	6090	6150	6070	8000	4320	6160	6089.16	0.93	-1720	6520	6340	6150	5970	5780	6245	5875	112	1840	500	4310	10	1	22421268	1363	-17.94	4.97	12	0.02	-339.00	1223.00	16484	20230908	-63.12	4160	20240805	46.15	12382	-50.90	20240109	4160	46.15	20240805	32950	-81.55	20230908	4160	46.15	20240805	0.47	N	315640	500	112 억	208905	N	N	545	N	N
26	20240827	161112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6160	-190	5	-2.99	1353533970	222284	96.92	6330	6330	5960	8250	4450	6350	6089.19	1.26	-73284	6550	6450	6290	6190	6030	6500	6240	112	1900	500	4440	10	1	22421268	1381	-18.17	5.04	12	0.99	-339.00	1223.00	16484	20230908	-62.63	4160	20240805	48.08	12382	-50.25	20240109	4160	48.08	20240805	32950	-81.31	20230908	4160	48.08	20240805	0.43	N	315640	500	112 억	281833	N	N	545	N	N
27	20240827	151121	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6050	-300	5	-4.72	1192850310	196188	85.54	6330	6330	5960	8250	4450	6350	6080.11	1.26	-56067	6550	6450	6290	6190	6030	6500	6240	112	1900	500	4440	10	1	22421268	1356	-17.85	4.95	12	0.88	-339.00	1223.00	16484	20230908	-63.30	4160	20240805	45.43	12382	-51.14	20240109	4160	45.43	20240805	32950	-81.64	20230908	4160	45.43	20240805	0.43	N	315640	500	112 억	281833	N	N	0	N	N
28	20240827	141126	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6050	-300	5	-4.72	1007330380	165574	72.19	6330	6330	5960	8250	4450	6350	6083.84	1.26	-41861	6550	6450	6290	6190	6030	6500	6240	112	1900	500	4440	10	1	22421268	1356	-17.85	4.95	12	0.74	-339.00	1223.00	16484	20230908	-63.30	4160	20240805	45.43	12382	-51.14	20240109	4160	45.43	20240805	32950	-81.64	20230908	4160	45.43	20240805	0.43	N	315640	500	112 억	281833	N	N	0	N	N
29	20240827	131127	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6040	-310	5	-4.88	909725600	149360	65.12	6330	6330	5960	8250	4450	6350	6090.79	1.26	-40099	6550	6450	6290	6190	6030	6500	6240	112	1900	500	4440	10	1	22421268	1354	-17.82	4.94	12	0.67	-339.00	1223.00	16484	20230908	-63.36	4160	20240805	45.19	12382	-51.22	20240109	4160	45.19	20240805	32950	-81.67	20230908	4160	45.19	20240805	0.43	N	315640	500	112 억	281833	N	N	0	N	N
30	20240827	121129	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6030	-320	5	-5.04	808453560	132569	57.80	6330	6330	5960	8250	4450	6350	6098.33	1.26	-32093	6550	6450	6290	6190	6030	6500	6240	112	1900	500	4440	10	1	22421268	1352	-17.79	4.93	12	0.59	-339.00	1223.00	16484	20230908	-63.42	4160	20240805	44.95	12382	-51.30	20240109	4160	44.95	20240805	32950	-81.70	20230908	4160	44.95	20240805	0.43	N	315640	500	112 억	281833	N	N	0	N	N
31	20240827	111125	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6050	-300	5	-4.72	694624320	113692	49.57	6330	6330	5960	8250	4450	6350	6109.66	1.26	-29004	6550	6450	6290	6190	6030	6500	6240	112	1900	500	4440	10	1	22421268	1356	-17.85	4.95	12	0.51	-339.00	1223.00	16484	20230908	-63.30	4160	20240805	45.43	12382	-51.14	20240109	4160	45.43	20240805	32950	-81.64	20230908	4160	45.43	20240805	0.43	N	315640	500	112 억	281833	N	N	0	N	N
32	20240827	101121	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6090	-260	5	-4.09	515186130	84183	36.71	6330	6330	5960	8250	4450	6350	6119.79	1.26	-25913	6550	6450	6290	6190	6030	6500	6240	112	1900	500	4440	10	1	22421268	1365	-17.96	4.98	12	0.38	-339.00	1223.00	16484	20230908	-63.06	4160	20240805	46.39	12382	-50.82	20240109	4160	46.39	20240805	32950	-81.52	20230908	4160	46.39	20240805	0.43	N	315640	500	112 억	281833	N	N	0	N	N
33	20240827	091123	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6170	-180	5	-2.83	95957310	15433	6.73	6330	6330	6170	8250	4450	6350	6217.52	1.26	-6345	6550	6450	6290	6190	6030	6500	6240	112	1900	500	4440	10	1	22421268	1383	-18.20	5.04	12	0.07	-339.00	1223.00	16484	20230908	-62.57	4160	20240805	48.32	12382	-50.17	20240109	4160	48.32	20240805	32950	-81.27	20230908	4160	48.32	20240805	0.43	N	315640	500	112 억	281833	N	N	0	N	N
34	20240826	161106	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6350	220	2	3.59	1420970020	227215	92.96	6130	6390	6130	7960	4300	6130	6253.70	1.25	-4967	6370	6250	6030	5910	5690	6310	5970	112	1830	500	4290	10	1	22421268	1424	-18.73	5.19	12	1.01	-339.00	1223.00	16484	20230908	-61.48	4160	20240805	52.64	12382	-48.72	20240109	4160	52.64	20240805	32950	-80.73	20230908	4160	52.64	20240805	0.39	N	315640	500	112 억	281120	N	N	8448	N	N
35	20240826	151116	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6240	110	2	1.79	1237046520	198139	81.07	6130	6390	6130	7960	4300	6130	6243.41	1.25	3071	6370	6250	6030	5910	5690	6310	5970	112	1830	500	4290	10	1	22421268	1399	-18.41	5.10	12	0.88	-339.00	1223.00	16484	20230908	-62.15	4160	20240805	50.00	12382	-49.60	20240109	4160	50.00	20240805	32950	-81.06	20230908	4160	50.00	20240805	0.39	N	315640	500	112 억	281120	N	N	8448	N	N
36	20240826	141121	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6150	20	2	0.33	1102509660	176413	72.18	6130	6390	6130	7960	4300	6130	6249.70	1.25	9895	6370	6250	6030	5910	5690	6310	5970	112	1830	500	4290	10	1	22421268	1379	-18.14	5.03	12	0.79	-339.00	1223.00	16484	20230908	-62.69	4160	20240805	47.84	12382	-50.33	20240109	4160	47.84	20240805	32950	-81.34	20230908	4160	47.84	20240805	0.39	N	315640	500	112 억	281120	N	N	8448	N	N
37	20240826	131119	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6220	90	2	1.47	946701840	151172	61.85	6130	6390	6130	7960	4300	6130	6262.55	1.25	3795	6370	6250	6030	5910	5690	6310	5970	112	1830	500	4290	10	1	22421268	1395	-18.35	5.09	12	0.67	-339.00	1223.00	16484	20230908	-62.27	4160	20240805	49.52	12382	-49.77	20240109	4160	49.52	20240805	32950	-81.12	20230908	4160	49.52	20240805	0.39	N	315640	500	112 억	281120	N	N	8448	N	N
38	20240826	121115	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6260	130	2	2.12	820344740	130874	53.55	6130	6390	6130	7960	4300	6130	6268.37	1.25	16267	6370	6250	6030	5910	5690	6310	5970	112	1830	500	4290	10	1	22421268	1404	-18.47	5.12	12	0.58	-339.00	1223.00	16484	20230908	-62.02	4160	20240805	50.48	12382	-49.44	20240109	4160	50.48	20240805	32950	-81.00	20230908	4160	50.48	20240805	0.39	N	315640	500	112 억	281120	N	N	8448	N	N
39	20240826	111117	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6300	170	2	2.77	747788720	119314	48.82	6130	6390	6130	7960	4300	6130	6267.58	1.25	19174	6370	6250	6030	5910	5690	6310	5970	112	1830	500	4290	10	1	22421268	1413	-18.58	5.15	12	0.53	-339.00	1223.00	16484	20230908	-61.78	4160	20240805	51.44	12382	-49.12	20240109	4160	51.44	20240805	32950	-80.88	20230908	4160	51.44	20240805	0.39	N	315640	500	112 억	281120	N	N	8448	N	N
40	20240826	101119	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6250	120	2	1.96	595292210	94919	38.84	6130	6390	6130	7960	4300	6130	6271.81	1.25	18133	6370	6250	6030	5910	5690	6310	5970	112	1830	500	4290	10	1	22421268	1401	-18.44	5.11	12	0.42	-339.00	1223.00	16484	20230908	-62.08	4160	20240805	50.24	12382	-49.52	20240109	4160	50.24	20240805	32950	-81.03	20230908	4160	50.24	20240805	0.39	N	315640	500	112 억	281120	N	N	8448	N	N
41	20240826	091114	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6380	250	2	4.08	218810710	35012	14.32	6130	6390	6130	7960	4300	6130	6250.12	1.25	19583	6370	6250	6030	5910	5690	6310	5970	112	1830	500	4290	10	1	22421268	1430	-18.82	5.22	12	0.16	-339.00	1223.00	16484	20230908	-61.30	4160	20240805	53.37	12382	-48.47	20240109	4160	53.37	20240805	32950	-80.64	20230908	4160	53.37	20240805	0.39	N	315640	500	112 억	281120	N	N	8448	N	N
42	20240823	161106	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6130	60	2	0.99	1449266660	242885	33.41	6030	6150	5810	7890	4250	6070	5966.55	1.31	-26939	6976	6522	6146	5692	5316	6750	5920	112	1820	500	4240	10	1	22421268	1374	-18.08	5.01	12	1.08	-339.00	1223.00	16484	20230908	-62.81	4160	20240805	47.36	12382	-50.49	20240109	4160	47.36	20240805	32950	-81.40	20230908	4160	47.36	20240805	0.38	N	315640	500	112 억	294078	N	N	8448	N	N
43	20240823	151116	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6090	20	2	0.33	1307618790	219732	30.23	6030	6120	5810	7890	4250	6070	5950.97	1.31	-21383	6976	6522	6146	5692	5316	6750	5920	112	1820	500	4240	10	1	22421268	1365	-17.96	4.98	12	0.98	-339.00	1223.00	16484	20230908	-63.06	4160	20240805	46.39	12382	-50.82	20240109	4160	46.39	20240805	32950	-81.52	20230908	4160	46.39	20240805	0.38	N	315640	500	112 억	294078	N	N	7085	N	N
44	20240823	141116	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6000	-70	5	-1.15	1102238810	185914	25.58	6030	6100	5810	7890	4250	6070	5928.75	1.31	-34742	6976	6522	6146	5692	5316	6750	5920	112	1820	500	4240	10	1	22421268	1345	-17.70	4.91	12	0.83	-339.00	1223.00	16484	20230908	-63.60	4160	20240805	44.23	12382	-51.54	20240109	4160	44.23	20240805	32950	-81.79	20230908	4160	44.23	20240805	0.38	N	315640	500	112 억	294078	N	N	7085	N	N
45	20240823	131114	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6070	0	3	0.00	937220390	158545	21.81	6030	6100	5810	7890	4250	6070	5911.37	1.31	-25902	6976	6522	6146	5692	5316	6750	5920	112	1820	500	4240	10	1	22421268	1361	-17.91	4.96	12	0.71	-339.00	1223.00	16484	20230908	-63.18	4160	20240805	45.91	12382	-50.98	20240109	4160	45.91	20240805	32950	-81.58	20230908	4160	45.91	20240805	0.38	N	315640	500	112 억	294078	N	N	7085	N	N
46	20240823	121113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5940	-130	5	-2.14	794335760	134722	18.53	6030	6030	5810	7890	4250	6070	5896.10	1.31	-28844	6976	6522	6146	5692	5316	6750	5920	112	1820	500	4240	10	1	22421268	1332	-17.52	4.86	12	0.60	-339.00	1223.00	16484	20230908	-63.97	4160	20240805	42.79	12382	-52.03	20240109	4160	42.79	20240805	32950	-81.97	20230908	4160	42.79	20240805	0.38	N	315640	500	112 억	294078	N	N	7085	N	N
47	20240823	111111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5930	-140	5	-2.31	730554670	123970	17.05	6030	6030	5810	7890	4250	6070	5892.98	1.31	-26553	6976	6522	6146	5692	5316	6750	5920	112	1820	500	4240	10	1	22421268	1330	-17.49	4.85	12	0.55	-339.00	1223.00	16484	20230908	-64.03	4160	20240805	42.55	12382	-52.11	20240109	4160	42.55	20240805	32950	-82.00	20230908	4160	42.55	20240805	0.38	N	315640	500	112 억	294078	N	N	7085	N	N
48	20240823	101115	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5870	-200	5	-3.29	460257440	78334	10.78	6030	6030	5810	7890	4250	6070	5875.55	1.31	-23188	6976	6522	6146	5692	5316	6750	5920	112	1820	500	4240	10	1	22421268	1316	-17.32	4.80	12	0.35	-339.00	1223.00	16484	20230908	-64.39	4160	20240805	41.11	12382	-52.59	20240109	4160	41.11	20240805	32950	-82.19	20230908	4160	41.11	20240805	0.38	N	315640	500	112 억	294078	N	N	7085	N	N
49	20240823	091115	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5890	-180	5	-2.97	116993100	19742	2.72	6030	6030	5860	7890	4250	6070	5926.02	1.31	-1160	6976	6522	6146	5692	5316	6750	5920	112	1820	500	4240	10	1	22421268	1321	-17.37	4.82	12	0.09	-339.00	1223.00	16484	20230908	-64.27	4160	20240805	41.59	12382	-52.43	20240109	4160	41.59	20240805	32950	-82.12	20230908	4160	41.59	20240805	0.38	N	315640	500	112 억	294078	N	N	7085	N	N
50	20240822	161108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6070	250	2	4.30	4471959540	725214	469.70	5890	6600	5770	7560	4080	5820	6166.43	1.86	-132639	6306	6062	5916	5672	5526	5990	5600	112	1740	500	4070	10	1	22421268	1361	-17.91	4.96	12	3.23	-339.00	1223.00	16484	20230908	-63.18	4160	20240805	45.91	12382	-50.98	20240109	4160	45.91	20240805	32950	-81.58	20230908	4160	45.91	20240805	0.47	N	315640	500	112 억	416531	N	N	7085	N	N
51	20240822	151117	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6070	250	2	4.30	4382750710	710528	460.18	5890	6600	5770	7560	4080	5820	6168.30	1.86	-127004	6306	6062	5916	5672	5526	5990	5600	112	1740	500	4070	10	1	22421268	1361	-17.91	4.96	12	3.17	-339.00	1223.00	16484	20230908	-63.18	4160	20240805	45.91	12382	-50.98	20240109	4160	45.91	20240805	32950	-81.58	20230908	4160	45.91	20240805	0.47	N	315640	500	112 억	416531	N	N	0	N	N
52	20240822	141118	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5790	-30	5	-0.52	3848200390	621187	402.32	5890	6600	5770	7560	4080	5820	6194.91	1.86	-90588	6306	6062	5916	5672	5526	5990	5600	112	1740	500	4070	10	1	22421268	1298	-17.08	4.73	12	2.77	-339.00	1223.00	16484	20230908	-64.88	4160	20240805	39.18	12382	-53.24	20240109	4160	39.18	20240805	32950	-82.43	20230908	4160	39.18	20240805	0.47	N	315640	500	112 억	416531	N	N	0	N	N
53	20240822	131116	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5890	70	2	1.20	3529545820	566474	366.88	5890	6600	5850	7560	4080	5820	6230.73	1.86	-87936	6306	6062	5916	5672	5526	5990	5600	112	1740	500	4070	10	1	22421268	1321	-17.37	4.82	12	2.53	-339.00	1223.00	16484	20230908	-64.27	4160	20240805	41.59	12382	-52.43	20240109	4160	41.59	20240805	32950	-82.12	20230908	4160	41.59	20240805	0.47	N	315640	500	112 억	416531	N	N	0	N	N
54	20240822	121121	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5950	130	2	2.23	3316693110	530283	343.45	5890	6600	5850	7560	4080	5820	6254.57	1.86	-86154	6306	6062	5916	5672	5526	5990	5600	112	1740	500	4070	10	1	22421268	1334	-17.55	4.87	12	2.37	-339.00	1223.00	16484	20230908	-63.90	4160	20240805	43.03	12382	-51.95	20240109	4160	43.03	20240805	32950	-81.94	20230908	4160	43.03	20240805	0.47	N	315640	500	112 억	416531	N	N	0	N	N
55	20240822	111111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6060	240	2	4.12	3049355280	485565	314.48	5890	6600	5850	7560	4080	5820	6280.01	1.86	-77550	6306	6062	5916	5672	5526	5990	5600	112	1740	500	4070	10	1	22421268	1359	-17.88	4.96	12	2.17	-339.00	1223.00	16484	20230908	-63.24	4160	20240805	45.67	12382	-51.06	20240109	4160	45.67	20240805	32950	-81.61	20230908	4160	45.67	20240805	0.47	N	315640	500	112 억	416531	N	N	0	N	N
56	20240822	101110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6060	240	2	4.12	2800938920	444517	287.90	5890	6600	5850	7560	4080	5820	6301.08	1.86	-65894	6306	6062	5916	5672	5526	5990	5600	112	1740	500	4070	10	1	22421268	1359	-17.88	4.96	12	1.98	-339.00	1223.00	16484	20230908	-63.24	4160	20240805	45.67	12382	-51.06	20240109	4160	45.67	20240805	32950	-81.61	20230908	4160	45.67	20240805	0.47	N	315640	500	112 억	416531	N	N	0	N	N
57	20240822	091111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6210	390	2	6.70	299821040	49279	31.92	5890	6230	5850	7560	4080	5820	6084.15	1.86	27285	6306	6062	5916	5672	5526	5990	5600	112	1740	500	4070	10	1	22421268	1392	-18.32	5.08	12	0.22	-339.00	1223.00	16484	20230908	-62.33	4160	20240805	49.28	12382	-49.85	20240109	4160	49.28	20240805	32950	-81.15	20230908	4160	49.28	20240805	0.47	N	315640	500	112 억	416531	N	N	0	N	N
58	20240821	161104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5820	-340	5	-5.52	910203630	154209	62.32	6160	6160	5770	8000	4320	6160	5902.62	2.02	-38246	6520	6340	6040	5860	5560	6430	5950	112	1840	500	4310	10	1	22421268	1305	-17.17	4.76	12	0.69	-339.00	1223.00	16484	20230908	-64.69	4160	20240805	39.90	12382	-53.00	20240109	4160	39.90	20240805	32950	-82.34	20230908	4160	39.90	20240805	0.49	N	315640	500	112 억	453351	N	N	7	N	N
59	20240821	151118	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5840	-320	5	-5.19	875388560	148238	59.91	6160	6160	5770	8000	4320	6160	5905.29	2.02	-36817	6520	6340	6040	5860	5560	6430	5950	112	1840	500	4310	10	1	22421268	1309	-17.23	4.78	12	0.66	-339.00	1223.00	16484	20230908	-64.57	4160	20240805	40.38	12382	-52.83	20240109	4160	40.38	20240805	32950	-82.28	20230908	4160	40.38	20240805	0.49	N	315640	500	112 억	453351	N	N	7	N	N
60	20240821	141115	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5820	-340	5	-5.52	766852380	129654	52.40	6160	6160	5770	8000	4320	6160	5914.61	2.02	-32596	6520	6340	6040	5860	5560	6430	5950	112	1840	500	4310	10	1	22421268	1305	-17.17	4.76	12	0.58	-339.00	1223.00	16484	20230908	-64.69	4160	20240805	39.90	12382	-53.00	20240109	4160	39.90	20240805	32950	-82.34	20230908	4160	39.90	20240805	0.49	N	315640	500	112 억	453351	N	N	7	N	N
61	20240821	131123	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5840	-320	5	-5.19	685949400	115779	46.79	6160	6160	5770	8000	4320	6160	5924.64	2.02	-28622	6520	6340	6040	5860	5560	6430	5950	112	1840	500	4310	10	1	22421268	1309	-17.23	4.78	12	0.52	-339.00	1223.00	16484	20230908	-64.57	4160	20240805	40.38	12382	-52.83	20240109	4160	40.38	20240805	32950	-82.28	20230908	4160	40.38	20240805	0.49	N	315640	500	112 억	453351	N	N	7	N	N
62	20240821	121121	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5840	-320	5	-5.19	614429380	103522	41.84	6160	6160	5770	8000	4320	6160	5935.25	2.02	-26198	6520	6340	6040	5860	5560	6430	5950	112	1840	500	4310	10	1	22421268	1309	-17.23	4.78	12	0.46	-339.00	1223.00	16484	20230908	-64.57	4160	20240805	40.38	12382	-52.83	20240109	4160	40.38	20240805	32950	-82.28	20230908	4160	40.38	20240805	0.49	N	315640	500	112 억	453351	N	N	7	N	N
63	20240821	111115	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5800	-360	5	-5.84	543687730	91342	36.91	6160	6160	5800	8000	4320	6160	5952.22	2.02	-25025	6520	6340	6040	5860	5560	6430	5950	112	1840	500	4310	10	1	22421268	1300	-17.11	4.74	12	0.41	-339.00	1223.00	16484	20230908	-64.81	4160	20240805	39.42	12382	-53.16	20240109	4160	39.42	20240805	32950	-82.40	20230908	4160	39.42	20240805	0.49	N	315640	500	112 억	453351	N	N	7	N	N
64	20240821	101121	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5930	-230	5	-3.73	323064940	53750	21.72	6160	6160	5930	8000	4320	6160	6010.51	2.02	-16022	6520	6340	6040	5860	5560	6430	5950	112	1840	500	4310	10	1	22421268	1330	-17.49	4.85	12	0.24	-339.00	1223.00	16484	20230908	-64.03	4160	20240805	42.55	12382	-52.11	20240109	4160	42.55	20240805	32950	-82.00	20230908	4160	42.55	20240805	0.49	N	315640	500	112 억	453351	N	N	7	N	N
65	20240821	091112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6060	-100	5	-1.62	79980740	13168	5.32	6160	6160	6000	8000	4320	6160	6073.87	2.02	2190	6520	6340	6040	5860	5560	6430	5950	112	1840	500	4310	10	1	22421268	1359	-17.88	4.96	12	0.06	-339.00	1223.00	16484	20230908	-63.24	4160	20240805	45.67	12382	-51.06	20240109	4160	45.67	20240805	32950	-81.61	20230908	4160	45.67	20240805	0.49	N	315640	500	112 억	453351	N	N	7	N	N
66	20240820	161059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6160	450	2	7.88	1482129330	245442	153.41	5790	6220	5740	7420	4000	5710	6038.11	1.81	48815	6223	5966	5833	5576	5443	5900	5510	112	1710	500	3990	10	1	22421268	1381	-18.17	5.04	12	1.09	-339.00	1223.00	16484	20230908	-62.63	4160	20240805	48.08	12382	-50.25	20240109	4160	48.08	20240805	32950	-81.31	20230908	4160	48.08	20240805	0.38	N	315640	500	112 억	404843	N	N	7	N	N
67	20240820	151112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6110	400	2	7.01	1399455450	231987	145.00	5790	6220	5740	7420	4000	5710	6032.47	1.81	46657	6223	5966	5833	5576	5443	5900	5510	112	1710	500	3990	10	1	22421268	1370	-18.02	5.00	12	1.03	-339.00	1223.00	16484	20230908	-62.93	4160	20240805	46.88	12382	-50.65	20240109	4160	46.88	20240805	32950	-81.46	20230908	4160	46.88	20240805	0.38	N	315640	500	112 억	404843	N	N	0	N	N
68	20240820	141108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6070	360	2	6.30	1251221150	207649	129.78	5790	6220	5740	7420	4000	5710	6025.65	1.81	40526	6223	5966	5833	5576	5443	5900	5510	112	1710	500	3990	10	1	22421268	1361	-17.91	4.96	12	0.93	-339.00	1223.00	16484	20230908	-63.18	4160	20240805	45.91	12382	-50.98	20240109	4160	45.91	20240805	32950	-81.58	20230908	4160	45.91	20240805	0.38	N	315640	500	112 억	404843	N	N	0	N	N
69	20240820	131111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6170	460	2	8.06	1088223890	180886	113.06	5790	6220	5740	7420	4000	5710	6016.08	1.81	41720	6223	5966	5833	5576	5443	5900	5510	112	1710	500	3990	10	1	22421268	1383	-18.20	5.04	12	0.81	-339.00	1223.00	16484	20230908	-62.57	4160	20240805	48.32	12382	-50.17	20240109	4160	48.32	20240805	32950	-81.27	20230908	4160	48.32	20240805	0.38	N	315640	500	112 억	404843	N	N	0	N	N
70	20240820	121103	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6020	310	2	5.43	800835740	133841	83.65	5790	6100	5740	7420	4000	5710	5983.49	1.81	39008	6223	5966	5833	5576	5443	5900	5510	112	1710	500	3990	10	1	22421268	1350	-17.76	4.92	12	0.60	-339.00	1223.00	16484	20230908	-63.48	4160	20240805	44.71	12382	-51.38	20240109	4160	44.71	20240805	32950	-81.73	20230908	4160	44.71	20240805	0.38	N	315640	500	112 억	404843	N	N	0	N	N
71	20240820	111102	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5960	250	2	4.38	696304500	116407	72.76	5790	6100	5740	7420	4000	5710	5981.64	1.81	29104	6223	5966	5833	5576	5443	5900	5510	112	1710	500	3990	10	1	22421268	1336	-17.58	4.87	12	0.52	-339.00	1223.00	16484	20230908	-63.84	4160	20240805	43.27	12382	-51.87	20240109	4160	43.27	20240805	32950	-81.91	20230908	4160	43.27	20240805	0.38	N	315640	500	112 억	404843	N	N	0	N	N
72	20240820	101059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5980	270	2	4.73	617530100	103224	64.52	5790	6100	5740	7420	4000	5710	5982.43	1.81	27564	6223	5966	5833	5576	5443	5900	5510	112	1710	500	3990	10	1	22421268	1341	-17.64	4.89	12	0.46	-339.00	1223.00	16484	20230908	-63.72	4160	20240805	43.75	12382	-51.70	20240109	4160	43.75	20240805	32950	-81.85	20230908	4160	43.75	20240805	0.38	N	315640	500	112 억	404843	N	N	0	N	N
73	20240820	091103	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5920	210	2	3.68	64022510	10922	6.83	5790	5920	5740	7420	4000	5710	5861.79	1.81	6566	6223	5966	5833	5576	5443	5900	5510	112	1710	500	3990	10	1	22421268	1327	-17.46	4.84	12	0.05	-339.00	1223.00	16484	20230908	-64.09	4160	20240805	42.31	12382	-52.19	20240109	4160	42.31	20240805	32950	-82.03	20230908	4160	42.31	20240805	0.38	N	315640	500	112 억	404843	N	N	0	N	N
74	20240819	161050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5710	-200	5	-3.38	925955780	158272	82.48	5910	6090	5700	7680	4140	5910	5850.67	2.00	-43033	6376	6142	5866	5632	5356	6260	5750	112	1770	500	4130	10	1	22421268	1280	-16.84	4.67	12	0.71	-339.00	1223.00	16484	20230908	-65.36	4160	20240805	37.26	12382	-53.88	20240109	4160	37.26	20240805	32950	-82.67	20230908	4160	37.26	20240805	0.38	N	315640	500	112 억	447390	N	N	34	N	N
75	20240819	151101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5730	-180	5	-3.05	890662250	152097	79.26	5910	6090	5710	7680	4140	5910	5855.88	2.00	-42664	6376	6142	5866	5632	5356	6260	5750	112	1770	500	4130	10	1	22421268	1285	-16.90	4.69	12	0.68	-339.00	1223.00	16484	20230908	-65.24	4160	20240805	37.74	12382	-53.72	20240109	4160	37.74	20240805	32950	-82.61	20230908	4160	37.74	20240805	0.38	N	315640	500	112 억	447390	N	N	34	N	N
76	20240819	141102	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5780	-130	5	-2.20	794275570	135340	70.53	5910	6090	5760	7680	4140	5910	5868.74	2.00	-36369	6376	6142	5866	5632	5356	6260	5750	112	1770	500	4130	10	1	22421268	1296	-17.05	4.73	12	0.60	-339.00	1223.00	16484	20230908	-64.94	4160	20240805	38.94	12382	-53.32	20240109	4160	38.94	20240805	32950	-82.46	20230908	4160	38.94	20240805	0.38	N	315640	500	112 억	447390	N	N	34	N	N
77	20240819	131056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5780	-130	5	-2.20	747143110	127191	66.28	5910	6090	5780	7680	4140	5910	5874.18	2.00	-34336	6376	6142	5866	5632	5356	6260	5750	112	1770	500	4130	10	1	22421268	1296	-17.05	4.73	12	0.57	-339.00	1223.00	16484	20230908	-64.94	4160	20240805	38.94	12382	-53.32	20240109	4160	38.94	20240805	32950	-82.46	20230908	4160	38.94	20240805	0.38	N	315640	500	112 억	447390	N	N	34	N	N
78	20240819	121056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5820	-90	5	-1.52	656233960	111511	58.11	5910	6090	5780	7680	4140	5910	5884.93	2.00	-31205	6376	6142	5866	5632	5356	6260	5750	112	1770	500	4130	10	1	22421268	1305	-17.17	4.76	12	0.50	-339.00	1223.00	16484	20230908	-64.69	4160	20240805	39.90	12382	-53.00	20240109	4160	39.90	20240805	32950	-82.34	20230908	4160	39.90	20240805	0.38	N	315640	500	112 억	447390	N	N	34	N	N
79	20240819	111058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5870	-40	5	-0.68	522630200	88586	46.17	5910	6090	5780	7680	4140	5910	5899.69	2.00	-24067	6376	6142	5866	5632	5356	6260	5750	112	1770	500	4130	10	1	22421268	1316	-17.32	4.80	12	0.40	-339.00	1223.00	16484	20230908	-64.39	4160	20240805	41.11	12382	-52.59	20240109	4160	41.11	20240805	32950	-82.19	20230908	4160	41.11	20240805	0.38	N	315640	500	112 억	447390	N	N	34	N	N
80	20240819	101056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5830	-80	5	-1.35	416764540	70599	36.79	5910	6090	5780	7680	4140	5910	5903.26	2.00	-19650	6376	6142	5866	5632	5356	6260	5750	112	1770	500	4130	10	1	22421268	1307	-17.20	4.77	12	0.31	-339.00	1223.00	16484	20230908	-64.63	4160	20240805	40.14	12382	-52.92	20240109	4160	40.14	20240805	32950	-82.31	20230908	4160	40.14	20240805	0.38	N	315640	500	112 억	447390	N	N	34	N	N
81	20240819	091055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5830	-80	5	-1.35	131356620	22367	11.66	5910	5980	5780	7680	4140	5910	5872.79	2.00	-7059	6376	6142	5866	5632	5356	6260	5750	112	1770	500	4130	10	1	22421268	1307	-17.20	4.77	12	0.10	-339.00	1223.00	16484	20230908	-64.63	4160	20240805	40.14	12382	-52.92	20240109	4160	40.14	20240805	32950	-82.31	20230908	4160	40.14	20240805	0.38	N	315640	500	112 억	447390	N	N	34	N	N
82	20240816	161047	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5910	380	2	6.87	1097420020	190248	150.90	5670	6100	5590	7180	3880	5530	5767.94	1.93	15959	5736	5632	5566	5462	5396	5600	5430	112	1650	500	3870	10	1	22421268	1325	-17.43	4.83	12	0.85	-339.00	1223.00	16484	20230908	-64.15	4160	20240805	42.07	12382	-52.27	20240109	4160	42.07	20240805	32950	-82.06	20230908	4160	42.07	20240805	0.37	N	315640	500	112 억	431823	N	N	34	N	N
83	20240816	151053	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5870	340	2	6.15	984768420	171103	135.72	5670	6100	5590	7180	3880	5530	5755.41	1.93	14971	5736	5632	5566	5462	5396	5600	5430	112	1650	500	3870	10	1	22421268	1316	-17.32	4.80	12	0.76	-339.00	1223.00	16484	20230908	-64.39	4160	20240805	41.11	12382	-52.59	20240109	4160	41.11	20240805	32950	-82.19	20230908	4160	41.11	20240805	0.37	N	315640	500	112 억	431823	N	N	624	N	N
84	20240816	141056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5750	220	2	3.98	592738870	104300	82.73	5670	5770	5590	7180	3880	5530	5683.02	1.93	12219	5736	5632	5566	5462	5396	5600	5430	112	1650	500	3870	10	1	22421268	1289	-16.96	4.70	12	0.47	-339.00	1223.00	16484	20230908	-65.12	4160	20240805	38.22	12382	-53.56	20240109	4160	38.22	20240805	32950	-82.55	20230908	4160	38.22	20240805	0.37	N	315640	500	112 억	431823	N	N	624	N	N
85	20240816	131057	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5680	150	2	2.71	414797720	73238	58.09	5670	5720	5590	7180	3880	5530	5663.70	1.93	2087	5736	5632	5566	5462	5396	5600	5430	112	1650	500	3870	10	1	22421268	1274	-16.76	4.64	12	0.33	-339.00	1223.00	16484	20230908	-65.54	4160	20240805	36.54	12382	-54.13	20240109	4160	36.54	20240805	32950	-82.76	20230908	4160	36.54	20240805	0.37	N	315640	500	112 억	431823	N	N	624	N	N
86	20240816	121050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5700	170	2	3.07	358794810	63362	50.26	5670	5720	5590	7180	3880	5530	5662.62	1.93	207	5736	5632	5566	5462	5396	5600	5430	112	1650	500	3870	10	1	22421268	1278	-16.81	4.66	12	0.28	-339.00	1223.00	16484	20230908	-65.42	4160	20240805	37.02	12382	-53.97	20240109	4160	37.02	20240805	32950	-82.70	20230908	4160	37.02	20240805	0.37	N	315640	500	112 억	431823	N	N	624	N	N
87	20240816	111056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5660	130	2	2.35	272203860	48112	38.16	5670	5720	5590	7180	3880	5530	5657.71	1.93	-4415	5736	5632	5566	5462	5396	5600	5430	112	1650	500	3870	10	1	22421268	1269	-16.70	4.63	12	0.21	-339.00	1223.00	16484	20230908	-65.66	4160	20240805	36.06	12382	-54.29	20240109	4160	36.06	20240805	32950	-82.82	20230908	4160	36.06	20240805	0.37	N	315640	500	112 억	431823	N	N	624	N	N
88	20240816	101051	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5640	110	2	1.99	188008620	33154	26.30	5670	5720	5590	7180	3880	5530	5670.77	1.93	-650	5736	5632	5566	5462	5396	5600	5430	112	1650	500	3870	10	1	22421268	1265	-16.64	4.61	12	0.15	-339.00	1223.00	16484	20230908	-65.79	4160	20240805	35.58	12382	-54.45	20240109	4160	35.58	20240805	32950	-82.88	20230908	4160	35.58	20240805	0.37	N	315640	500	112 억	431823	N	N	624	N	N
89	20240816	091055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5640	110	2	1.99	33748870	5994	4.75	5670	5670	5590	7180	3880	5530	5630.44	1.93	359	5736	5632	5566	5462	5396	5600	5430	112	1650	500	3870	10	1	22421268	1265	-16.64	4.61	12	0.03	-339.00	1223.00	16484	20230908	-65.79	4160	20240805	35.58	12382	-54.45	20240109	4160	35.58	20240805	32950	-82.88	20230908	4160	35.58	20240805	0.37	N	315640	500	112 억	431823	N	N	624	N	N
90	20240814	161054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5530	60	2	1.10	693108180	124719	101.17	5590	5670	5500	7110	3830	5470	5557.38	1.74	40654	5776	5622	5486	5332	5196	5555	5265	112	1640	500	3820	10	1	22421268	1240	-16.31	4.52	12	0.56	-339.00	1223.00	16484	20230908	-66.45	4160	20240805	32.93	12382	-55.34	20240109	4160	32.93	20240805	32950	-83.22	20230908	4160	32.93	20240805	0.37	N	315640	500	112 억	391053	N	N	624	N	N
91	20240814	151056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5530	60	2	1.10	669279990	120408	97.67	5590	5670	5500	7110	3830	5470	5558.43	1.74	38794	5776	5622	5486	5332	5196	5555	5265	112	1640	500	3820	10	1	22421268	1240	-16.31	4.52	12	0.54	-339.00	1223.00	16484	20230908	-66.45	4160	20240805	32.93	12382	-55.34	20240109	4160	32.93	20240805	32950	-83.22	20230908	4160	32.93	20240805	0.37	N	315640	500	112 억	391053	N	N	0	N	N
92	20240814	141100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5540	70	2	1.28	576990220	103701	84.12	5590	5670	5500	7110	3830	5470	5563.98	1.74	31535	5776	5622	5486	5332	5196	5555	5265	112	1640	500	3820	10	1	22421268	1242	-16.34	4.53	12	0.46	-339.00	1223.00	16484	20230908	-66.39	4160	20240805	33.17	12382	-55.26	20240109	4160	33.17	20240805	32950	-83.19	20230908	4160	33.17	20240805	0.37	N	315640	500	112 억	391053	N	N	0	N	N
93	20240814	131057	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5520	50	2	0.91	508438540	91330	74.08	5590	5670	5500	7110	3830	5470	5567.05	1.74	25178	5776	5622	5486	5332	5196	5555	5265	112	1640	500	3820	10	1	22421268	1238	-16.28	4.51	12	0.41	-339.00	1223.00	16484	20230908	-66.51	4160	20240805	32.69	12382	-55.42	20240109	4160	32.69	20240805	32950	-83.25	20230908	4160	32.69	20240805	0.37	N	315640	500	112 억	391053	N	N	0	N	N
94	20240814	121051	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5540	70	2	1.28	424034810	76058	61.70	5590	5670	5500	7110	3830	5470	5575.15	1.74	16697	5776	5622	5486	5332	5196	5555	5265	112	1640	500	3820	10	1	22421268	1242	-16.34	4.53	12	0.34	-339.00	1223.00	16484	20230908	-66.39	4160	20240805	33.17	12382	-55.26	20240109	4160	33.17	20240805	32950	-83.19	20230908	4160	33.17	20240805	0.37	N	315640	500	112 억	391053	N	N	0	N	N
95	20240814	111046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5530	60	2	1.10	324547670	58037	47.08	5590	5670	5520	7110	3830	5470	5592.08	1.74	8606	5776	5622	5486	5332	5196	5555	5265	112	1640	500	3820	10	1	22421268	1240	-16.31	4.52	12	0.26	-339.00	1223.00	16484	20230908	-66.45	4160	20240805	32.93	12382	-55.34	20240109	4160	32.93	20240805	32950	-83.22	20230908	4160	32.93	20240805	0.37	N	315640	500	112 억	391053	N	N	0	N	N
96	20240814	101043	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5610	140	2	2.56	202654430	36072	29.26	5590	5670	5520	7110	3830	5470	5618.05	1.74	6268	5776	5622	5486	5332	5196	5555	5265	112	1640	500	3820	10	1	22421268	1258	-16.55	4.59	12	0.16	-339.00	1223.00	16484	20230908	-65.97	4160	20240805	34.86	12382	-54.69	20240109	4160	34.86	20240805	32950	-82.97	20230908	4160	34.86	20240805	0.37	N	315640	500	112 억	391053	N	N	0	N	N
97	20240814	091119	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5650	180	2	3.29	71712090	12744	10.34	5590	5670	5520	7110	3830	5470	5627.13	1.74	4228	5776	5622	5486	5332	5196	5555	5265	112	1640	500	3820	10	1	22421268	1267	-16.67	4.62	12	0.06	-339.00	1223.00	16484	20230908	-65.72	4160	20240805	35.82	12382	-54.37	20240109	4160	35.82	20240805	32950	-82.85	20230908	4160	35.82	20240805	0.37	N	315640	500	112 억	391053	N	N	0	N	N
98	20240813	161038	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5470	-160	5	-2.84	670013060	122885	45.49	5630	5640	5350	7310	3950	5630	5452.36	1.74	1054	6116	5872	5636	5392	5156	5995	5515	112	1680	500	3940	10	1	22421268	1226	-16.14	4.47	12	0.55	-339.00	1223.00	16484	20230908	-66.82	4160	20240805	31.49	12382	-55.82	20240109	4160	31.49	20240805	32950	-83.40	20230908	4160	31.49	20240805	0.38	N	315640	500	112 억	389888	N	N	0	N	N
99	20240813	151045	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5420	-210	5	-3.73	646031150	118491	43.87	5630	5640	5350	7310	3950	5630	5452.15	1.74	1952	6116	5872	5636	5392	5156	5995	5515	112	1680	500	3940	10	1	22421268	1215	-15.99	4.43	12	0.53	-339.00	1223.00	16484	20230908	-67.12	4160	20240805	30.29	12382	-56.23	20240109	4160	30.29	20240805	32950	-83.55	20230908	4160	30.29	20240805	0.38	N	315640	500	112 억	389888	N	N	0	N	N
100	20240813	141042	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5430	-200	5	-3.55	589120400	107986	39.98	5630	5640	5350	7310	3950	5630	5455.53	1.74	-1841	6116	5872	5636	5392	5156	5995	5515	112	1680	500	3940	10	1	22421268	1217	-16.02	4.44	12	0.48	-339.00	1223.00	16484	20230908	-67.06	4160	20240805	30.53	12382	-56.15	20240109	4160	30.53	20240805	32950	-83.52	20230908	4160	30.53	20240805	0.38	N	315640	500	112 억	389888	N	N	0	N	N
101	20240813	131043	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5380	-250	5	-4.44	562925050	103130	38.18	5630	5640	5350	7310	3950	5630	5458.40	1.74	-1795	6116	5872	5636	5392	5156	5995	5515	112	1680	500	3940	10	1	22421268	1206	-15.87	4.40	12	0.46	-339.00	1223.00	16484	20230908	-67.36	4160	20240805	29.33	12382	-56.55	20240109	4160	29.33	20240805	32950	-83.67	20230908	4160	29.33	20240805	0.38	N	315640	500	112 억	389888	N	N	0	N	N
102	20240813	121038	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5390	-240	5	-4.26	507216470	92790	34.35	5630	5640	5350	7310	3950	5630	5466.28	1.74	-1340	6116	5872	5636	5392	5156	5995	5515	112	1680	500	3940	10	1	22421268	1209	-15.90	4.41	12	0.41	-339.00	1223.00	16484	20230908	-67.30	4160	20240805	29.57	12382	-56.47	20240109	4160	29.57	20240805	32950	-83.64	20230908	4160	29.57	20240805	0.38	N	315640	500	112 억	389888	N	N	0	N	N
103	20240813	111036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5410	-220	5	-3.91	395048360	71943	26.63	5630	5640	5400	7310	3950	5630	5491.13	1.74	-7955	6116	5872	5636	5392	5156	5995	5515	112	1680	500	3940	10	1	22421268	1213	-15.96	4.42	12	0.32	-339.00	1223.00	16484	20230908	-67.18	4160	20240805	30.05	12382	-56.31	20240109	4160	30.05	20240805	32950	-83.58	20230908	4160	30.05	20240805	0.38	N	315640	500	112 억	389888	N	N	0	N	N
104	20240813	101035	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5450	-180	5	-3.20	317457140	57646	21.34	5630	5640	5450	7310	3950	5630	5507.01	1.74	-3127	6116	5872	5636	5392	5156	5995	5515	112	1680	500	3940	10	1	22421268	1222	-16.08	4.46	12	0.26	-339.00	1223.00	16484	20230908	-66.94	4160	20240805	31.01	12382	-55.98	20240109	4160	31.01	20240805	32950	-83.46	20230908	4160	31.01	20240805	0.38	N	315640	500	112 억	389888	N	N	0	N	N
105	20240813	091042	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5520	-110	5	-1.95	69488700	12527	4.64	5630	5640	5450	7310	3950	5630	5547.11	1.74	-1298	6116	5872	5636	5392	5156	5995	5515	112	1680	500	3940	10	1	22421268	1238	-16.28	4.51	12	0.06	-339.00	1223.00	16484	20230908	-66.51	4160	20240805	32.69	12382	-55.42	20240109	4160	32.69	20240805	32950	-83.25	20230908	4160	32.69	20240805	0.38	N	315640	500	112 억	389888	N	N	0	N	N
106	20240812	161026	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5630	240	2	4.45	1532504080	269604	177.78	5400	5880	5400	7000	3780	5390	5684.31	1.85	-25785	5550	5470	5320	5240	5090	5510	5280	112	1610	500	3770	10	1	22421268	1262	-16.61	4.60	12	1.20	-339.00	1223.00	16484	20230908	-65.85	4160	20240805	35.34	12382	-54.53	20240109	4160	35.34	20240805	32950	-82.91	20230908	4160	35.34	20240805	0.37	N	315640	500	112 억	414954	N	N	126	N	N
107	20240812	151030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5600	210	2	3.90	1510908470	265750	175.24	5400	5880	5400	7000	3780	5390	5685.45	1.85	-25683	5550	5470	5320	5240	5090	5510	5280	112	1610	500	3770	10	1	22421268	1256	-16.52	4.58	12	1.19	-339.00	1223.00	16484	20230908	-66.03	4160	20240805	34.62	12382	-54.77	20240109	4160	34.62	20240805	32950	-83.00	20230908	4160	34.62	20240805	0.37	N	315640	500	112 억	414954	N	N	126	N	N
108	20240812	141030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5550	160	2	2.97	1441073540	253263	167.00	5400	5880	5400	7000	3780	5390	5690.03	1.85	-26213	5550	5470	5320	5240	5090	5510	5280	112	1610	500	3770	10	1	22421268	1244	-16.37	4.54	12	1.13	-339.00	1223.00	16484	20230908	-66.33	4160	20240805	33.41	12382	-55.18	20240109	4160	33.41	20240805	32950	-83.16	20230908	4160	33.41	20240805	0.37	N	315640	500	112 억	414954	N	N	126	N	N
109	20240812	131025	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5610	220	2	4.08	1343807280	235821	155.50	5400	5880	5400	7000	3780	5390	5698.42	1.85	-26485	5550	5470	5320	5240	5090	5510	5280	112	1610	500	3770	10	1	22421268	1258	-16.55	4.59	12	1.05	-339.00	1223.00	16484	20230908	-65.97	4160	20240805	34.86	12382	-54.69	20240109	4160	34.86	20240805	32950	-82.97	20230908	4160	34.86	20240805	0.37	N	315640	500	112 억	414954	N	N	126	N	N
110	20240812	121027	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5640	250	2	4.64	1301177890	228232	150.50	5400	5880	5400	7000	3780	5390	5701.12	1.85	-25904	5550	5470	5320	5240	5090	5510	5280	112	1610	500	3770	10	1	22421268	1265	-16.64	4.61	12	1.02	-339.00	1223.00	16484	20230908	-65.79	4160	20240805	35.58	12382	-54.45	20240109	4160	35.58	20240805	32950	-82.88	20230908	4160	35.58	20240805	0.37	N	315640	500	112 억	414954	N	N	126	N	N
111	20240812	111030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5590	200	2	3.71	1238448850	217035	143.11	5400	5880	5400	7000	3780	5390	5706.22	1.85	-26119	5550	5470	5320	5240	5090	5510	5280	112	1610	500	3770	10	1	22421268	1253	-16.49	4.57	12	0.97	-339.00	1223.00	16484	20230908	-66.09	4160	20240805	34.38	12382	-54.85	20240109	4160	34.38	20240805	32950	-83.03	20230908	4160	34.38	20240805	0.37	N	315640	500	112 억	414954	N	N	126	N	N
112	20240812	101018	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5660	270	2	5.01	1049352270	183317	120.88	5400	5880	5400	7000	3780	5390	5724.25	1.85	-18673	5550	5470	5320	5240	5090	5510	5280	112	1610	500	3770	10	1	22421268	1269	-16.70	4.63	12	0.82	-339.00	1223.00	16484	20230908	-65.66	4160	20240805	36.06	12382	-54.29	20240109	4160	36.06	20240805	32950	-82.82	20230908	4160	36.06	20240805	0.37	N	315640	500	112 억	414954	N	N	126	N	N
113	20240812	091017	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5630	240	2	4.45	129073780	23368	15.41	5400	5630	5400	7000	3780	5390	5523.53	1.85	4058	5550	5470	5320	5240	5090	5510	5280	112	1610	500	3770	10	1	22421268	1262	-16.61	4.60	12	0.10	-339.00	1223.00	16484	20230908	-65.85	4160	20240805	35.34	12382	-54.53	20240109	4160	35.34	20240805	32950	-82.91	20230908	4160	35.34	20240805	0.37	N	315640	500	112 억	414954	N	N	126	N	N
114	20240809	161012	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5390	290	2	5.69	802579410	151352	129.94	5200	5400	5170	6630	3570	5100	5302.68	1.79	29593	5306	5202	5036	4932	4766	5255	4985	112	1530	500	3570	10	1	22421268	1209	-15.90	4.41	12	0.68	-339.00	1223.00	16484	20230908	-67.30	4160	20240805	29.57	12382	-56.47	20240109	4160	29.57	20240805	32950	-83.64	20230908	4160	29.57	20240805	0.39	N	315640	500	112 억	400702	N	N	126	N	N
115	20240809	151036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5320	220	2	4.31	745466840	140702	120.80	5200	5400	5170	6630	3570	5100	5298.20	1.79	27692	5306	5202	5036	4932	4766	5255	4985	112	1530	500	3570	10	1	22421268	1193	-15.69	4.35	12	0.63	-339.00	1223.00	16484	20230908	-67.73	4160	20240805	27.88	12382	-57.03	20240109	4160	27.88	20240805	32950	-83.85	20230908	4160	27.88	20240805	0.39	N	315640	500	112 억	400702	N	N	1	N	N
116	20240809	141041	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5250	150	2	2.94	625621290	118040	101.34	5200	5400	5170	6630	3570	5100	5300.08	1.79	16229	5306	5202	5036	4932	4766	5255	4985	112	1530	500	3570	10	1	22421268	1177	-15.49	4.29	12	0.53	-339.00	1223.00	16484	20230908	-68.15	4160	20240805	26.20	12382	-57.60	20240109	4160	26.20	20240805	32950	-84.07	20230908	4160	26.20	20240805	0.39	N	315640	500	112 억	400702	N	N	1	N	N
117	20240809	131032	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5290	190	2	3.73	488095700	92042	79.02	5200	5400	5170	6630	3570	5100	5302.97	1.79	14012	5306	5202	5036	4932	4766	5255	4985	112	1530	500	3570	10	1	22421268	1186	-15.60	4.33	12	0.41	-339.00	1223.00	16484	20230908	-67.91	4160	20240805	27.16	12382	-57.28	20240109	4160	27.16	20240805	32950	-83.95	20230908	4160	27.16	20240805	0.39	N	315640	500	112 억	400702	N	N	1	N	N
118	20240809	121031	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5330	230	2	4.51	448010820	84493	72.54	5200	5400	5170	6630	3570	5100	5302.34	1.79	9576	5306	5202	5036	4932	4766	5255	4985	112	1530	500	3570	10	1	22421268	1195	-15.72	4.36	12	0.38	-339.00	1223.00	16484	20230908	-67.67	4160	20240805	28.12	12382	-56.95	20240109	4160	28.12	20240805	32950	-83.82	20230908	4160	28.12	20240805	0.39	N	315640	500	112 억	400702	N	N	1	N	N
119	20240809	111024	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5270	170	2	3.33	409883110	77290	66.36	5200	5400	5170	6630	3570	5100	5303.18	1.79	8439	5306	5202	5036	4932	4766	5255	4985	112	1530	500	3570	10	1	22421268	1182	-15.55	4.31	12	0.34	-339.00	1223.00	16484	20230908	-68.03	4160	20240805	26.68	12382	-57.44	20240109	4160	26.68	20240805	32950	-84.01	20230908	4160	26.68	20240805	0.39	N	315640	500	112 억	400702	N	N	1	N	N
120	20240809	101030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5280	180	2	3.53	316975180	59750	51.30	5200	5400	5170	6630	3570	5100	5305.02	1.79	5087	5306	5202	5036	4932	4766	5255	4985	112	1530	500	3570	10	1	22421268	1184	-15.58	4.32	12	0.27	-339.00	1223.00	16484	20230908	-67.97	4160	20240805	26.92	12382	-57.36	20240109	4160	26.92	20240805	32950	-83.98	20230908	4160	26.92	20240805	0.39	N	315640	500	112 억	400702	N	N	1	N	N
121	20240809	091028	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5360	260	2	5.10	116919280	22123	18.99	5200	5400	5170	6630	3570	5100	5284.96	1.79	9403	5306	5202	5036	4932	4766	5255	4985	112	1530	500	3570	10	1	22421268	1202	-15.81	4.38	12	0.10	-339.00	1223.00	16484	20230908	-67.48	4160	20240805	28.85	12382	-56.71	20240109	4160	28.85	20240805	32950	-83.73	20230908	4160	28.85	20240805	0.39	N	315640	500	112 억	400702	N	N	1	N	N
122	20240808	161008	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5100	50	2	0.99	578605170	115477	54.36	5000	5140	4870	6560	3540	5050	5010.55	1.73	13051	5290	5170	5080	4960	4870	5125	4915	112	1510	500	3530	10	1	22421268	1143	-15.04	4.17	12	0.52	-339.00	1223.00	16484	20230908	-69.06	4160	20240805	22.60	12382	-58.81	20240109	4160	22.60	20240805	32950	-84.52	20230908	4160	22.60	20240805	0.42	N	315640	500	112 억	386798	N	N	1	N	N
123	20240808	151023	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5090	40	2	0.79	560614470	111948	52.69	5000	5140	4870	6560	3540	5050	5007.81	1.73	12248	5290	5170	5080	4960	4870	5125	4915	112	1510	500	3530	10	1	22421268	1141	-15.01	4.16	12	0.50	-339.00	1223.00	16484	20230908	-69.12	4160	20240805	22.36	12382	-58.89	20240109	4160	22.36	20240805	32950	-84.55	20230908	4160	22.36	20240805	0.42	N	315640	500	112 억	386798	N	N	12394	N	N
124	20240808	141023	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5100	50	2	0.99	506242330	101298	47.68	5000	5140	4870	6560	3540	5050	4997.56	1.73	9691	5290	5170	5080	4960	4870	5125	4915	112	1510	500	3530	10	1	22421268	1143	-15.04	4.17	12	0.45	-339.00	1223.00	16484	20230908	-69.06	4160	20240805	22.60	12382	-58.81	20240109	4160	22.60	20240805	32950	-84.52	20230908	4160	22.60	20240805	0.42	N	315640	500	112 억	386798	N	N	12394	N	N
125	20240808	131021	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5120	70	2	1.39	419105980	84168	39.62	5000	5140	4870	6560	3540	5050	4979.40	1.73	5564	5290	5170	5080	4960	4870	5125	4915	112	1510	500	3530	10	1	22421268	1148	-15.10	4.19	12	0.38	-339.00	1223.00	16484	20230908	-68.94	4160	20240805	23.08	12382	-58.65	20240109	4160	23.08	20240805	32950	-84.46	20230908	4160	23.08	20240805	0.42	N	315640	500	112 억	386798	N	N	12394	N	N
126	20240808	121026	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5010	-40	5	-0.79	308486040	62285	29.32	5000	5030	4870	6560	3540	5050	4952.81	1.73	307	5290	5170	5080	4960	4870	5125	4915	112	1510	500	3530	10	1	22421268	1123	-14.78	4.10	12	0.28	-339.00	1223.00	16484	20230908	-69.61	4160	20240805	20.43	12382	-59.54	20240109	4160	20.43	20240805	32950	-84.80	20230908	4160	20.43	20240805	0.42	N	315640	500	112 억	386798	N	N	12394	N	N
127	20240808	111020	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4995	-55	5	-1.09	252654445	51105	24.06	5000	5030	4870	6560	3540	5050	4943.83	1.73	-1420	5290	5170	5080	4960	4870	5125	4915	112	1510	500	3530	5	1	22421268	1120	-14.73	4.08	12	0.23	-339.00	1223.00	16484	20230908	-69.70	4160	20240805	20.07	12382	-59.66	20240109	4160	20.07	20240805	32950	-84.84	20230908	4160	20.07	20240805	0.42	N	315640	500	112 억	386798	N	N	12394	N	N
128	20240808	101016	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4935	-115	5	-2.28	187940640	38033	17.90	5000	5030	4870	6560	3540	5050	4941.52	1.73	-6589	5290	5170	5080	4960	4870	5125	4915	112	1510	500	3530	5	1	22421268	1106	-14.56	4.04	12	0.17	-339.00	1223.00	16484	20230908	-70.06	4160	20240805	18.63	12382	-60.14	20240109	4160	18.63	20240805	32950	-85.02	20230908	4160	18.63	20240805	0.42	N	315640	500	112 억	386798	N	N	12394	N	N
129	20240808	091012	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5010	-40	5	-0.79	43159640	8620	4.06	5000	5030	4945	6560	3540	5050	5006.92	1.73	-3305	5290	5170	5080	4960	4870	5125	4915	112	1510	500	3530	10	1	22421268	1123	-14.78	4.10	12	0.04	-339.00	1223.00	16484	20230908	-69.61	4160	20240805	20.43	12382	-59.54	20240109	4160	20.43	20240805	32950	-84.80	20230908	4160	20.43	20240805	0.42	N	315640	500	112 억	386798	N	N	12394	N	N
130	20240807	160957	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5050	50	2	1.00	1074228250	211117	90.13	5120	5200	4990	6500	3500	5000	5088.35	1.56	36639	5353	5176	4993	4816	4633	5265	4905	112	1500	500	3500	10	1	22421268	1132	-14.90	4.13	12	0.94	-339.00	1223.00	16484	20230908	-69.36	4160	20240805	21.39	12382	-59.21	20240109	4160	21.39	20240805	32950	-84.67	20230908	4160	21.39	20240805	0.43	N	315640	500	112 억	350159	N	N	12394	N	N
131	20240807	151011	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5070	70	2	1.40	1048745920	206071	87.98	5120	5200	4990	6500	3500	5000	5089.25	1.56	35986	5353	5176	4993	4816	4633	5265	4905	112	1500	500	3500	10	1	22421268	1137	-14.96	4.15	12	0.92	-339.00	1223.00	16484	20230908	-69.24	4160	20240805	21.88	12382	-59.05	20240109	4160	21.88	20240805	32950	-84.61	20230908	4160	21.88	20240805	0.43	N	315640	500	112 억	350159	N	N	2102	N	N
132	20240807	141017	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5060	60	2	1.20	816490170	159835	68.24	5120	5200	4990	6500	3500	5000	5108.33	1.56	25625	5353	5176	4993	4816	4633	5265	4905	112	1500	500	3500	10	1	22421268	1135	-14.93	4.14	12	0.71	-339.00	1223.00	16484	20230908	-69.30	4160	20240805	21.63	12382	-59.13	20240109	4160	21.63	20240805	32950	-84.64	20230908	4160	21.63	20240805	0.43	N	315640	500	112 억	350159	N	N	2102	N	N
133	20240807	131010	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5100	100	2	2.00	665022490	129864	55.44	5120	5200	4990	6500	3500	5000	5120.91	1.56	13744	5353	5176	4993	4816	4633	5265	4905	112	1500	500	3500	10	1	22421268	1143	-15.04	4.17	12	0.58	-339.00	1223.00	16484	20230908	-69.06	4160	20240805	22.60	12382	-58.81	20240109	4160	22.60	20240805	32950	-84.52	20230908	4160	22.60	20240805	0.43	N	315640	500	112 억	350159	N	N	2102	N	N
134	20240807	121012	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5130	130	2	2.60	560271550	109361	46.69	5120	5200	4990	6500	3500	5000	5123.14	1.56	9838	5353	5176	4993	4816	4633	5265	4905	112	1500	500	3500	10	1	22421268	1150	-15.13	4.19	12	0.49	-339.00	1223.00	16484	20230908	-68.88	4160	20240805	23.32	12382	-58.57	20240109	4160	23.32	20240805	32950	-84.43	20230908	4160	23.32	20240805	0.43	N	315640	500	112 억	350159	N	N	2102	N	N
135	20240807	111012	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5110	110	2	2.20	483430240	94352	40.28	5120	5200	4990	6500	3500	5000	5123.69	1.56	2430	5353	5176	4993	4816	4633	5265	4905	112	1500	500	3500	10	1	22421268	1146	-15.07	4.18	12	0.42	-339.00	1223.00	16484	20230908	-69.00	4160	20240805	22.84	12382	-58.73	20240109	4160	22.84	20240805	32950	-84.49	20230908	4160	22.84	20240805	0.43	N	315640	500	112 억	350159	N	N	2102	N	N
136	20240807	101003	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5120	120	2	2.40	326927210	63758	27.22	5120	5200	4990	6500	3500	5000	5127.63	1.56	5595	5353	5176	4993	4816	4633	5265	4905	112	1500	500	3500	10	1	22421268	1148	-15.10	4.19	12	0.28	-339.00	1223.00	16484	20230908	-68.94	4160	20240805	23.08	12382	-58.65	20240109	4160	23.08	20240805	32950	-84.46	20230908	4160	23.08	20240805	0.43	N	315640	500	112 억	350159	N	N	2102	N	N
137	20240807	091033	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5060	60	2	1.20	44117090	8768	3.74	5120	5120	4990	6500	3500	5000	5031.60	1.56	-1069	5353	5176	4993	4816	4633	5265	4905	112	1500	500	3500	10	1	22421268	1135	-14.93	4.14	12	0.04	-339.00	1223.00	16484	20230908	-69.30	4160	20240805	21.63	12382	-59.13	20240109	4160	21.63	20240805	32950	-84.64	20230908	4160	21.63	20240805	0.43	N	315640	500	112 억	350159	N	N	2102	N	N
138	20240806	160952	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5000	195	2	4.06	1166589410	232922	59.74	4810	5170	4810	6240	3365	4805	5008.50	1.44	25315	6135	5470	4815	4150	3495	5142	3822	112	1435	500	3360	10	1	22421268	1121	-14.75	4.09	12	1.04	-339.00	1223.00	16484	20230908	-69.67	4160	20240805	20.19	12382	-59.62	20240109	4160	20.19	20240805	32950	-84.83	20230908	4160	20.19	20240805	0.42	N	315640	500	112 억	323173	N	N	2102	N	N
139	20240806	151007	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4985	180	2	3.75	1115426925	222678	57.11	4810	5170	4810	6240	3365	4805	5009.15	1.44	21672	6135	5470	4815	4150	3495	5142	3822	112	1435	500	3360	5	1	22421268	1118	-14.71	4.08	12	0.99	-339.00	1223.00	16484	20230908	-69.76	4160	20240805	19.83	12382	-59.74	20240109	4160	19.83	20240805	32950	-84.87	20230908	4160	19.83	20240805	0.42	N	315640	500	112 억	323173	N	N	211	N	N
140	20240806	141001	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5000	195	2	4.06	946142160	188842	48.43	4810	5170	4810	6240	3365	4805	5010.23	1.44	9396	6135	5470	4815	4150	3495	5142	3822	112	1435	500	3360	10	1	22421268	1121	-14.75	4.09	12	0.84	-339.00	1223.00	16484	20230908	-69.67	4160	20240805	20.19	12382	-59.62	20240109	4160	20.19	20240805	32950	-84.83	20230908	4160	20.19	20240805	0.42	N	315640	500	112 억	323173	N	N	211	N	N
141	20240806	131007	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4975	170	2	3.54	860937015	171829	44.07	4810	5170	4810	6240	3365	4805	5010.43	1.44	2114	6135	5470	4815	4150	3495	5142	3822	112	1435	500	3360	5	1	22421268	1115	-14.68	4.07	12	0.77	-339.00	1223.00	16484	20230908	-69.82	4160	20240805	19.59	12382	-59.82	20240109	4160	19.59	20240805	32950	-84.90	20230908	4160	19.59	20240805	0.42	N	315640	500	112 억	323173	N	N	211	N	N
142	20240806	121007	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4985	180	2	3.75	770723640	153800	39.45	4810	5170	4810	6240	3365	4805	5011.21	1.44	-2828	6135	5470	4815	4150	3495	5142	3822	112	1435	500	3360	5	1	22421268	1118	-14.71	4.08	12	0.69	-339.00	1223.00	16484	20230908	-69.76	4160	20240805	19.83	12382	-59.74	20240109	4160	19.83	20240805	32950	-84.87	20230908	4160	19.83	20240805	0.42	N	315640	500	112 억	323173	N	N	211	N	N
143	20240806	110954	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4975	170	2	3.54	699756795	139518	35.78	4810	5170	4810	6240	3365	4805	5015.53	1.44	-7117	6135	5470	4815	4150	3495	5142	3822	112	1435	500	3360	5	1	22421268	1115	-14.68	4.07	12	0.62	-339.00	1223.00	16484	20230908	-69.82	4160	20240805	19.59	12382	-59.82	20240109	4160	19.59	20240805	32950	-84.90	20230908	4160	19.59	20240805	0.42	N	315640	500	112 억	323173	N	N	211	N	N
144	20240806	100955	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5090	285	2	5.93	492522115	98056	25.15	4810	5170	4810	6240	3365	4805	5022.87	1.44	-6094	6135	5470	4815	4150	3495	5142	3822	112	1435	500	3360	10	1	22421268	1141	-15.01	4.16	12	0.44	-339.00	1223.00	16484	20230908	-69.12	4160	20240805	22.36	12382	-58.89	20240109	4160	22.36	20240805	32950	-84.55	20230908	4160	22.36	20240805	0.42	N	315640	500	112 억	323173	N	N	211	N	N
145	20240806	091002	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4860	55	2	1.14	142207420	28798	7.39	4810	5040	4810	6240	3365	4805	4938.10	1.44	-12888	6135	5470	4815	4150	3495	5142	3822	112	1435	500	3360	5	1	22421268	1090	-14.34	3.97	12	0.13	-339.00	1223.00	16484	20230908	-70.52	4160	20240805	16.83	12382	-60.75	20240109	4160	16.83	20240805	32950	-85.25	20230908	4160	16.83	20240805	0.42	N	315640	500	112 억	323173	N	N	211	N	N
146	20240805	160940	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4805	-805	5	-14.35	1946486745	387695	107.71	5400	5480	4160	7290	3930	5610	5020.74	1.21	50651	6330	5970	5710	5350	5090	5840	5220	112	1680	500	3920	5	1	22421268	1077	-14.17	3.93	12	1.73	-339.00	1223.00	16484	20230908	-70.85	4160	20240805	15.50	12382	-61.19	20240109	4160	15.50	20240805	32950	-85.42	20230908	4160	15.50	20240805	0.42	N	315640	500	112 억	272354	N	N	211	N	N
147	20240805	150958	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4650	-960	5	-17.11	1859755720	369369	102.61	5400	5480	4160	7290	3930	5610	5034.95	1.21	48378	6330	5970	5710	5350	5090	5840	5220	112	1680	500	3920	5	1	22421268	1043	-13.72	3.80	12	1.65	-339.00	1223.00	16484	20230908	-71.79	4160	20240805	11.78	12382	-62.45	20240109	4160	11.78	20240805	32950	-85.89	20230908	4160	11.78	20240805	0.42	N	315640	500	112 억	272354	N	N	2	N	N
148	20240805	140958	58	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5000	-610	5	-10.87	1416773565	275196	76.45	5400	5480	4985	7290	3930	5610	5148.23	1.21	42682	6330	5970	5710	5350	5090	5840	5220	112	1680	500	3920	10	1	22421268	1121	-14.75	4.09	12	1.23	-339.00	1223.00	16484	20230908	-69.67	4985	20240805	0.30	12382	-59.62	20240109	4985	0.30	20240805	32950	-84.83	20230908	4985	0.30	20240805	0.42	N	315640	500	112 억	272354	N	N	2	N	N
149	20240805	130957	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5020	-590	5	-10.52	1204481915	232805	64.68	5400	5480	4985	7290	3930	5610	5173.78	1.21	29549	6330	5970	5710	5350	5090	5840	5220	112	1680	500	3920	10	1	22421268	1126	-14.81	4.10	12	1.04	-339.00	1223.00	16484	20230908	-69.55	4985	20240805	0.70	12382	-59.46	20240109	4985	0.70	20240805	32950	-84.76	20230908	4985	0.70	20240805	0.42	N	315640	500	112 억	272354	N	N	2	N	N
150	20240805	120951	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5060	-550	5	-9.80	1011816740	194488	54.03	5400	5480	5060	7290	3930	5610	5202.46	1.21	23976	6330	5970	5710	5350	5090	5840	5220	112	1680	500	3920	10	1	22421268	1135	-14.93	4.14	12	0.87	-339.00	1223.00	16484	20230908	-69.30	5060	20240805	0.00	12382	-59.13	20240109	5060	0.00	20240805	32950	-84.64	20230908	5060	0.00	20240805	0.42	N	315640	500	112 억	272354	N	N	2	N	N
151	20240805	110950	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5100	-510	5	-9.09	802914340	153416	42.62	5400	5480	5090	7290	3930	5610	5233.58	1.21	13413	6330	5970	5710	5350	5090	5840	5220	112	1680	500	3920	10	1	22421268	1143	-15.04	4.17	12	0.68	-339.00	1223.00	16484	20230908	-69.06	5090	20240805	0.20	12382	-58.81	20240109	5090	0.20	20240805	32950	-84.52	20230908	5090	0.20	20240805	0.42	N	315640	500	112 억	272354	N	N	2	N	N
152	20240805	100947	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5160	-450	5	-8.02	536482050	101554	28.21	5400	5480	5160	7290	3930	5610	5282.73	1.21	3541	6330	5970	5710	5350	5090	5840	5220	112	1680	500	3920	10	1	22421268	1157	-15.22	4.22	12	0.45	-339.00	1223.00	16484	20230908	-68.70	5160	20240805	0.00	12382	-58.33	20240109	5160	0.00	20240805	32950	-84.34	20230908	5160	0.00	20240805	0.42	N	315640	500	112 억	272354	N	N	2	N	N
153	20240805	090942	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5290	-320	5	-5.70	132050130	24638	6.84	5400	5480	5280	7290	3930	5610	5359.61	1.21	1904	6330	5970	5710	5350	5090	5840	5220	112	1680	500	3920	10	1	22421268	1186	-15.60	4.33	12	0.11	-339.00	1223.00	16484	20230908	-67.91	5280	20240805	0.19	12382	-57.28	20240109	5280	0.19	20240805	32950	-83.95	20230908	5280	0.19	20240805	0.42	N	315640	500	112 억	272354	N	N	2	N	N
154	20240802	160934	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5610	-640	5	-10.24	2056310040	358630	351.48	6050	6070	5450	8120	4380	6250	5734.02	1.15	22273	6476	6362	6266	6152	6056	6420	6210	112	1870	500	4370	10	1	22421268	1258	-16.55	4.59	12	1.60	-339.00	1223.00	16484	20230908	-65.97	5450	20240802	2.94	12382	-54.69	20240109	5450	2.94	20240802	32950	-82.97	20230908	5450	2.94	20240802	0.44	N	315640	500	112 억	257248	N	N	2	N	N
155	20240802	150934	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5610	-640	5	-10.24	1911611790	332888	326.25	6050	6070	5450	8120	4380	6250	5742.51	1.15	20182	6476	6362	6266	6152	6056	6420	6210	112	1870	500	4370	10	1	22421268	1258	-16.55	4.59	12	1.48	-339.00	1223.00	16484	20230908	-65.97	5450	20240802	2.94	12382	-54.69	20240109	5450	2.94	20240802	32950	-82.97	20230908	5450	2.94	20240802	0.44	N	315640	500	112 억	257248	N	N	1160	N	N
156	20240802	140937	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5640	-610	5	-9.76	1666147600	289353	283.58	6050	6070	5450	8120	4380	6250	5758.18	1.15	25098	6476	6362	6266	6152	6056	6420	6210	112	1870	500	4370	10	1	22421268	1265	-16.64	4.61	12	1.29	-339.00	1223.00	16484	20230908	-65.79	5450	20240802	3.49	12382	-54.45	20240109	5450	3.49	20240802	32950	-82.88	20230908	5450	3.49	20240802	0.44	N	315640	500	112 억	257248	N	N	1160	N	N
157	20240802	130934	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5630	-620	5	-9.92	1267658420	218641	214.28	6050	6070	5450	8120	4380	6250	5797.90	1.15	10411	6476	6362	6266	6152	6056	6420	6210	112	1870	500	4370	10	1	22421268	1262	-16.61	4.60	12	0.98	-339.00	1223.00	16484	20230908	-65.85	5450	20240802	3.30	12382	-54.53	20240109	5450	3.30	20240802	32950	-82.91	20230908	5450	3.30	20240802	0.44	N	315640	500	112 억	257248	N	N	1160	N	N
158	20240802	120935	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5710	-540	5	-8.64	961682600	164559	161.28	6050	6070	5690	8120	4380	6250	5844.00	1.15	4349	6476	6362	6266	6152	6056	6420	6210	112	1870	500	4370	10	1	22421268	1280	-16.84	4.67	12	0.73	-339.00	1223.00	16484	20230908	-65.36	5690	20240802	0.35	12382	-53.88	20240109	5690	0.35	20240802	32950	-82.67	20230908	5690	0.35	20240802	0.44	N	315640	500	112 억	257248	N	N	1160	N	N
159	20240802	110935	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5800	-450	5	-7.20	716040170	121782	119.35	6050	6070	5780	8120	4380	6250	5879.69	1.15	-2670	6476	6362	6266	6152	6056	6420	6210	112	1870	500	4370	10	1	22421268	1300	-17.11	4.74	12	0.54	-339.00	1223.00	16484	20230908	-64.81	5780	20240802	0.35	12382	-53.16	20240109	5780	0.35	20240802	32950	-82.40	20230908	5780	0.35	20240802	0.44	N	315640	500	112 억	257248	N	N	1160	N	N
160	20240802	100931	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5860	-390	5	-6.24	479389130	81045	79.43	6050	6070	5810	8120	4380	6250	5915.10	1.15	-3722	6476	6362	6266	6152	6056	6420	6210	112	1870	500	4370	10	1	22421268	1314	-17.29	4.79	12	0.36	-339.00	1223.00	16484	20230908	-64.45	5810	20240802	0.86	12382	-52.67	20240109	5810	0.86	20240802	32950	-82.22	20230908	5810	0.86	20240802	0.44	N	315640	500	112 억	257248	N	N	1160	N	N
161	20240802	090937	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5970	-280	5	-4.48	100710950	16784	16.45	6050	6070	5900	8120	4380	6250	6000.41	1.15	-3861	6476	6362	6266	6152	6056	6420	6210	112	1870	500	4370	10	1	22421268	1339	-17.61	4.88	12	0.07	-339.00	1223.00	16484	20230908	-63.78	5900	20240802	1.19	12382	-51.78	20240109	5900	1.19	20240802	32950	-81.88	20230908	5900	1.19	20240802	0.44	N	315640	500	112 억	257248	N	N	1160	N	N
162	20240801	160931	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6250	80	2	1.30	632687950	100990	44.41	6170	6380	6170	8020	4320	6170	6264.87	1.09	11759	6443	6306	6143	6006	5843	6225	5925	112	1850	500	4310	10	1	22421268	1401	-18.44	5.11	12	0.45	-339.00	1223.00	16484	20230908	-62.08	5980	20240731	4.52	12382	-49.52	20240109	5980	4.52	20240731	32950	-81.03	20230908	5980	4.52	20240731	0.43	N	315640	500	112 억	244117	N	N	1160	N	N
163	20240801	150952	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6230	60	2	0.97	556325040	88745	39.02	6170	6380	6170	8020	4320	6170	6268.81	1.09	20068	6443	6306	6143	6006	5843	6225	5925	112	1850	500	4310	10	1	22421268	1397	-18.38	5.09	12	0.40	-339.00	1223.00	16484	20230908	-62.21	5980	20240731	4.18	12382	-49.69	20240109	5980	4.18	20240731	32950	-81.09	20230908	5980	4.18	20240731	0.43	N	315640	500	112 억	244117	N	N	9	N	N
164	20240801	140942	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6260	90	2	1.46	461089560	73487	32.31	6170	6380	6170	8020	4320	6170	6274.44	1.09	18042	6443	6306	6143	6006	5843	6225	5925	112	1850	500	4310	10	1	22421268	1404	-18.47	5.12	12	0.33	-339.00	1223.00	16484	20230908	-62.02	5980	20240731	4.68	12382	-49.44	20240109	5980	4.68	20240731	32950	-81.00	20230908	5980	4.68	20240731	0.43	N	315640	500	112 억	244117	N	N	9	N	N
165	20240801	130934	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6300	130	2	2.11	378445340	60301	26.51	6170	6380	6170	8020	4320	6170	6275.94	1.09	11715	6443	6306	6143	6006	5843	6225	5925	112	1850	500	4310	10	1	22421268	1413	-18.58	5.15	12	0.27	-339.00	1223.00	16484	20230908	-61.78	5980	20240731	5.35	12382	-49.12	20240109	5980	5.35	20240731	32950	-80.88	20230908	5980	5.35	20240731	0.43	N	315640	500	112 억	244117	N	N	9	N	N
166	20240801	120938	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6220	50	2	0.81	330030820	52550	23.11	6170	6380	6170	8020	4320	6170	6280.32	1.09	8679	6443	6306	6143	6006	5843	6225	5925	112	1850	500	4310	10	1	22421268	1395	-18.35	5.09	12	0.23	-339.00	1223.00	16484	20230908	-62.27	5980	20240731	4.01	12382	-49.77	20240109	5980	4.01	20240731	32950	-81.12	20230908	5980	4.01	20240731	0.43	N	315640	500	112 억	244117	N	N	9	N	N
167	20240801	110939	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6270	100	2	1.62	266168100	42322	18.61	6170	6380	6170	8020	4320	6170	6289.12	1.09	6111	6443	6306	6143	6006	5843	6225	5925	112	1850	500	4310	10	1	22421268	1406	-18.50	5.13	12	0.19	-339.00	1223.00	16484	20230908	-61.96	5980	20240731	4.85	12382	-49.36	20240109	5980	4.85	20240731	32950	-80.97	20230908	5980	4.85	20240731	0.43	N	315640	500	112 억	244117	N	N	9	N	N
168	20240801	100933	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6320	150	2	2.43	198020040	31415	13.81	6170	6380	6170	8020	4320	6170	6303.36	1.09	5265	6443	6306	6143	6006	5843	6225	5925	112	1850	500	4310	10	1	22421268	1417	-18.64	5.17	12	0.14	-339.00	1223.00	16484	20230908	-61.66	5980	20240731	5.69	12382	-48.96	20240109	5980	5.69	20240731	32950	-80.82	20230908	5980	5.69	20240731	0.43	N	315640	500	112 억	244117	N	N	9	N	N
169	20240801	090925	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6270	100	2	1.62	35250100	5658	2.49	6170	6330	6170	8020	4320	6170	6230.14	1.09	871	6443	6306	6143	6006	5843	6225	5925	112	1850	500	4310	10	1	22421268	1406	-18.50	5.13	12	0.03	-339.00	1223.00	16484	20230908	-61.96	5980	20240731	4.85	12382	-49.36	20240109	5980	4.85	20240731	32950	-80.97	20230908	5980	4.85	20240731	0.43	N	315640	500	112 억	244117	N	N	9	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History