KissMeData/232830/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240830	161006	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2290	-75	5	-3.17	1297012645	539693	41.65	2495	2555	2250	3070	1660	2365	2403.43	0.34	-12067	2828	2596	2403	2171	1978	2500	2075	59	705	500	1460	5	1	11707472	268	-25.44	2.04	12	4.61	-90.00	1124.00	5960	20230908	-61.58	1370	20240805	67.15	5240	-56.30	20240102	1370	67.15	20240805	5960	-61.58	20230908	1370	67.15	20240805	0.94	N	232830	500	58 억	40329	N	N	N	N
3	20240830	151017	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2300	-65	5	-2.75	1265831195	526249	40.61	2495	2555	2250	3070	1660	2365	2405.38	0.34	-11672	2828	2596	2403	2171	1978	2500	2075	59	705	500	1460	5	1	11707472	269	-25.56	2.05	12	4.49	-90.00	1124.00	5960	20230908	-61.41	1370	20240805	67.88	5240	-56.11	20240102	1370	67.88	20240805	5960	-61.41	20230908	1370	67.88	20240805	0.94	N	232830	500	58 억	40329	N	N	N	N
4	20240830	141016	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2275	-90	5	-3.81	1175639875	486447	37.54	2495	2555	2275	3070	1660	2365	2416.79	0.34	-11953	2828	2596	2403	2171	1978	2500	2075	59	705	500	1460	5	1	11707472	266	-25.28	2.02	12	4.16	-90.00	1124.00	5960	20230908	-61.83	1370	20240805	66.06	5240	-56.58	20240102	1370	66.06	20240805	5960	-61.83	20230908	1370	66.06	20240805	0.94	N	232830	500	58 억	40329	N	N	N	N
5	20240830	131009	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2335	-30	5	-1.27	1086774735	447906	34.57	2495	2555	2300	3070	1660	2365	2426.35	0.34	-12959	2828	2596	2403	2171	1978	2500	2075	59	705	500	1460	5	1	11707472	273	-25.94	2.08	12	3.83	-90.00	1124.00	5960	20230908	-60.82	1370	20240805	70.44	5240	-55.44	20240102	1370	70.44	20240805	5960	-60.82	20230908	1370	70.44	20240805	0.94	N	232830	500	58 억	40329	N	N	N	N
6	20240830	121013	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2310	-55	5	-2.33	1037786650	426986	32.95	2495	2555	2300	3070	1660	2365	2430.49	0.34	-11798	2828	2596	2403	2171	1978	2500	2075	59	705	500	1460	5	1	11707472	270	-25.67	2.06	12	3.65	-90.00	1124.00	5960	20230908	-61.24	1370	20240805	68.61	5240	-55.92	20240102	1370	68.61	20240805	5960	-61.24	20230908	1370	68.61	20240805	0.94	N	232830	500	58 억	40329	N	N	N	N
7	20240830	111024	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2365	0	3	0.00	992746075	407785	31.47	2495	2555	2300	3070	1660	2365	2434.48	0.34	-12022	2828	2596	2403	2171	1978	2500	2075	59	705	500	1460	5	1	11707472	277	-26.28	2.10	12	3.48	-90.00	1124.00	5960	20230908	-60.32	1370	20240805	72.63	5240	-54.87	20240102	1370	72.63	20240805	5960	-60.32	20230908	1370	72.63	20240805	0.94	N	232830	500	58 억	40329	N	N	N	N
8	20240830	101019	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2345	-20	5	-0.85	858576465	350178	27.02	2495	2555	2320	3070	1660	2365	2451.83	0.34	-9468	2828	2596	2403	2171	1978	2500	2075	59	705	500	1460	5	1	11707472	275	-26.06	2.09	12	2.99	-90.00	1124.00	5960	20230908	-60.65	1370	20240805	71.17	5240	-55.25	20240102	1370	71.17	20240805	5960	-60.65	20230908	1370	71.17	20240805	0.94	N	232830	500	58 억	40329	N	N	N	N
9	20240830	091023	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2455	90	2	3.81	484869045	195757	15.11	2495	2555	2405	3070	1660	2365	2476.89	0.34	-9502	2828	2596	2403	2171	1978	2500	2075	59	705	500	1460	5	1	11707472	287	-27.28	2.18	12	1.67	-90.00	1124.00	5960	20230908	-58.81	1370	20240805	79.20	5240	-53.15	20240102	1370	79.20	20240805	5960	-58.81	20230908	1370	79.20	20240805	0.94	N	232830	500	58 억	40329	N	N	N	N
10	20240829	161021	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2365	155	2	7.01	3015146930	1259545	47.09	2415	2635	2210	2870	1550	2210	2393.95	0.24	12791	3223	2716	2453	1946	1683	2585	1815	59	660	500	1370	5	1	11707472	277	-26.28	2.10	12	10.76	-90.00	1124.00	5960	20230908	-60.32	1370	20240805	72.63	5240	-54.87	20240102	1370	72.63	20240805	5960	-60.32	20230908	1370	72.63	20240805	1.03	N	232830	500	58 억	27535	N	N	N	N
11	20240829	151032	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2320	110	2	4.98	2938736000	1227074	45.88	2415	2635	2210	2870	1550	2210	2394.92	0.24	14102	3223	2716	2453	1946	1683	2585	1815	59	660	500	1370	5	1	11707472	272	-25.78	2.06	12	10.48	-90.00	1124.00	5960	20230908	-61.07	1370	20240805	69.34	5240	-55.73	20240102	1370	69.34	20240805	5960	-61.07	20230908	1370	69.34	20240805	1.03	N	232830	500	58 억	27535	N	N	N	N
12	20240829	141031	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2270	60	2	2.71	2769989540	1154344	43.16	2415	2635	2210	2870	1550	2210	2399.63	0.24	14616	3223	2716	2453	1946	1683	2585	1815	59	660	500	1370	5	1	11707472	266	-25.22	2.02	12	9.86	-90.00	1124.00	5960	20230908	-61.91	1370	20240805	65.69	5240	-56.68	20240102	1370	65.69	20240805	5960	-61.91	20230908	1370	65.69	20240805	1.03	N	232830	500	58 억	27535	N	N	N	N
13	20240829	131032	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2315	105	2	4.75	2688734225	1118651	41.83	2415	2635	2210	2870	1550	2210	2403.55	0.24	21653	3223	2716	2453	1946	1683	2585	1815	59	660	500	1370	5	1	11707472	271	-25.72	2.06	12	9.56	-90.00	1124.00	5960	20230908	-61.16	1370	20240805	68.98	5240	-55.82	20240102	1370	68.98	20240805	5960	-61.16	20230908	1370	68.98	20240805	1.03	N	232830	500	58 억	27535	N	N	N	N
14	20240829	121032	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2275	65	2	2.94	2605201530	1082190	40.46	2415	2635	2210	2870	1550	2210	2407.35	0.24	25416	3223	2716	2453	1946	1683	2585	1815	59	660	500	1370	5	1	11707472	266	-25.28	2.02	12	9.24	-90.00	1124.00	5960	20230908	-61.83	1370	20240805	66.06	5240	-56.58	20240102	1370	66.06	20240805	5960	-61.83	20230908	1370	66.06	20240805	1.03	N	232830	500	58 억	27535	N	N	N	N
15	20240829	111031	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2310	100	2	4.52	2428677475	1005475	37.59	2415	2635	2210	2870	1550	2210	2415.46	0.24	35462	3223	2716	2453	1946	1683	2585	1815	59	660	500	1370	5	1	11707472	270	-25.67	2.06	12	8.59	-90.00	1124.00	5960	20230908	-61.24	1370	20240805	68.61	5240	-55.92	20240102	1370	68.61	20240805	5960	-61.24	20230908	1370	68.61	20240805	1.03	N	232830	500	58 억	27535	N	N	N	N
16	20240829	101025	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2275	65	2	2.94	797436235	341028	12.75	2415	2480	2210	2870	1550	2210	2338.34	0.24	2388	3223	2716	2453	1946	1683	2585	1815	59	660	500	1370	5	1	11707472	266	-25.28	2.02	12	2.91	-90.00	1124.00	5960	20230908	-61.83	1370	20240805	66.06	5240	-56.58	20240102	1370	66.06	20240805	5960	-61.83	20230908	1370	66.06	20240805	1.03	N	232830	500	58 억	27535	N	N	N	N
17	20240829	091029	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2320	110	2	4.98	376450030	157952	5.91	2415	2480	2320	2870	1550	2210	2383.34	0.24	3352	3223	2716	2453	1946	1683	2585	1815	59	660	500	1370	5	1	11707472	272	-25.78	2.06	12	1.35	-90.00	1124.00	5960	20230908	-61.07	1370	20240805	69.34	5240	-55.73	20240102	1370	69.34	20240805	5960	-61.07	20230908	1370	69.34	20240805	1.03	N	232830	500	58 억	27535	N	N	N	N
18	20240828	160956	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2210	-145	5	-6.16	6997240350	2640677	279.87	2730	2960	2190	3060	1650	2355	2649.97	0.65	-49873	2625	2490	2220	2085	1815	2557	2152	59	705	500	1460	5	1	11707472	259	-24.56	1.97	12	22.56	-90.00	1124.00	5960	20230908	-62.92	1370	20240805	61.31	5240	-57.82	20240102	1370	61.31	20240805	5960	-62.92	20230908	1370	61.31	20240805	1.03	N	232830	500	58 억	76470	N	N	N	N
19	20240828	151004	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2235	-120	5	-5.10	6931284125	2610833	276.71	2730	2960	2210	3060	1650	2355	2654.82	0.65	-50300	2625	2490	2220	2085	1815	2557	2152	59	705	500	1460	5	1	11707472	262	-24.83	1.99	12	22.30	-90.00	1124.00	5960	20230908	-62.50	1370	20240805	63.14	5240	-57.35	20240102	1370	63.14	20240805	5960	-62.50	20230908	1370	63.14	20240805	1.03	N	232830	500	58 억	76470	N	N	N	N
20	20240828	141006	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2230	-125	5	-5.31	6785415395	2546193	269.86	2730	2960	2210	3060	1650	2355	2664.93	0.65	-46785	2625	2490	2220	2085	1815	2557	2152	59	705	500	1460	5	1	11707472	261	-24.78	1.98	12	21.75	-90.00	1124.00	5960	20230908	-62.58	1370	20240805	62.77	5240	-57.44	20240102	1370	62.77	20240805	5960	-62.58	20230908	1370	62.77	20240805	1.03	N	232830	500	58 억	76470	N	N	N	N
21	20240828	131002	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2255	-100	5	-4.25	6614096105	2469729	261.75	2730	2960	2240	3060	1650	2355	2678.07	0.65	-34964	2625	2490	2220	2085	1815	2557	2152	59	705	500	1460	5	1	11707472	264	-25.06	2.01	12	21.10	-90.00	1124.00	5960	20230908	-62.16	1370	20240805	64.60	5240	-56.97	20240102	1370	64.60	20240805	5960	-62.16	20230908	1370	64.60	20240805	1.03	N	232830	500	58 억	76470	N	N	N	N
22	20240828	121000	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2300	-55	5	-2.34	6403770960	2377444	251.97	2730	2960	2300	3060	1650	2355	2693.55	0.65	-25884	2625	2490	2220	2085	1815	2557	2152	59	705	500	1460	5	1	11707472	269	-25.56	2.05	12	20.31	-90.00	1124.00	5960	20230908	-61.41	1370	20240805	67.88	5240	-56.11	20240102	1370	67.88	20240805	5960	-61.41	20230908	1370	67.88	20240805	1.03	N	232830	500	58 억	76470	N	N	N	N
23	20240828	111000	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2460	105	2	4.46	5954395010	2189172	232.02	2730	2960	2460	3060	1650	2355	2719.93	0.65	-41998	2625	2490	2220	2085	1815	2557	2152	59	705	500	1460	5	1	11707472	288	-27.33	2.19	12	18.70	-90.00	1124.00	5960	20230908	-58.72	1370	20240805	79.56	5240	-53.05	20240102	1370	79.56	20240805	5960	-58.72	20230908	1370	79.56	20240805	1.03	N	232830	500	58 억	76470	Y	N	N	N
24	20240828	101028	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2540	185	2	7.86	5575486010	2038276	216.03	2730	2960	2480	3060	1650	2355	2735.39	0.65	-45416	2625	2490	2220	2085	1815	2557	2152	59	705	500	1460	5	1	11707472	297	-28.22	2.26	12	17.41	-90.00	1124.00	5960	20230908	-57.38	1370	20240805	85.40	5240	-51.53	20240102	1370	85.40	20240805	5960	-57.38	20230908	1370	85.40	20240805	1.03	N	232830	500	58 억	76470	N	N	N	N
25	20240828	091018	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2830	475	2	20.17	3483159070	1250570	132.54	2730	2960	2600	3060	1650	2355	2785.26	0.65	-47510	2625	2490	2220	2085	1815	2557	2152	59	705	500	1460	5	1	11707472	331	-31.44	2.52	12	10.68	-90.00	1124.00	5960	20230908	-52.52	1370	20240805	106.57	5240	-45.99	20240102	1370	106.57	20240805	5960	-52.52	20230908	1370	106.57	20240805	1.03	N	232830	500	58 억	76470	N	N	N	N
26	20240827	160956	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2355	405	2	20.77	1747539752	807721	4262.38	1950	2355	1950	2535	1365	1950	2163.07	0.34	35414	2022	1985	1944	1907	1866	2004	1926	59	585	500	1200	5	1	11707472	276	-26.17	2.10	12	6.90	-90.00	1124.00	5960	20230908	-60.49	1370	20240805	71.90	5240	-55.06	20240102	1370	71.90	20240805	5960	-60.49	20230908	1370	71.90	20240805	1.04	N	232830	500	58 억	40386	N	N	N	N
27	20240827	151001	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2195	245	2	12.56	1391332327	651604	3438.54	1950	2270	1950	2535	1365	1950	2135.24	0.34	27009	2022	1985	1944	1907	1866	2004	1926	59	585	500	1200	5	1	11707472	257	-24.39	1.95	12	5.57	-90.00	1124.00	5960	20230908	-63.17	1370	20240805	60.22	5240	-58.11	20240102	1370	60.22	20240805	5960	-63.17	20230908	1370	60.22	20240805	1.04	N	232830	500	58 억	40386	N	N	N	N
28	20240827	141006	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2090	140	2	7.18	1201477707	563858	2975.50	1950	2270	1950	2535	1365	1950	2130.82	0.34	17773	2022	1985	1944	1907	1866	2004	1926	59	585	500	1200	5	1	11707472	245	-23.22	1.86	12	4.82	-90.00	1124.00	5960	20230908	-64.93	1370	20240805	52.55	5240	-60.11	20240102	1370	52.55	20240805	5960	-64.93	20230908	1370	52.55	20240805	1.04	N	232830	500	58 억	40386	N	N	N	N
29	20240827	131007	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2080	130	2	6.67	1147276517	538082	2839.48	1950	2270	1950	2535	1365	1950	2132.16	0.34	16811	2022	1985	1944	1907	1866	2004	1926	59	585	500	1200	5	1	11707472	244	-23.11	1.85	12	4.60	-90.00	1124.00	5960	20230908	-65.10	1370	20240805	51.82	5240	-60.31	20240102	1370	51.82	20240805	5960	-65.10	20230908	1370	51.82	20240805	1.04	N	232830	500	58 억	40386	N	N	N	N
30	20240827	121009	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2105	155	2	7.95	1118709132	524392	2767.24	1950	2270	1950	2535	1365	1950	2133.35	0.34	16239	2022	1985	1944	1907	1866	2004	1926	59	585	500	1200	5	1	11707472	246	-23.39	1.87	12	4.48	-90.00	1124.00	5960	20230908	-64.68	1370	20240805	53.65	5240	-59.83	20240102	1370	53.65	20240805	5960	-64.68	20230908	1370	53.65	20240805	1.04	N	232830	500	58 억	40386	N	N	N	N
31	20240827	111005	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2070	120	2	6.15	1012793942	474284	2502.82	1950	2270	1950	2535	1365	1950	2135.42	0.34	12276	2022	1985	1944	1907	1866	2004	1926	59	585	500	1200	5	1	11707472	242	-23.00	1.84	12	4.05	-90.00	1124.00	5960	20230908	-65.27	1370	20240805	51.09	5240	-60.50	20240102	1370	51.09	20240805	5960	-65.27	20230908	1370	51.09	20240805	1.04	N	232830	500	58 억	40386	N	N	N	N
32	20240827	101003	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2110	160	2	8.21	842764837	392621	2071.88	1950	2270	1950	2535	1365	1950	2146.51	0.34	15491	2022	1985	1944	1907	1866	2004	1926	59	585	500	1200	5	1	11707472	247	-23.44	1.88	12	3.35	-90.00	1124.00	5960	20230908	-64.60	1370	20240805	54.01	5240	-59.73	20240102	1370	54.01	20240805	5960	-64.60	20230908	1370	54.01	20240805	1.04	N	232830	500	58 억	40386	N	N	N	N
33	20240827	091003	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1980	30	2	1.54	3706389	1882	9.93	1950	1980	1950	2535	1365	1950	1969.39	0.34	-177	2022	1985	1944	1907	1866	2004	1926	59	585	500	1200	1	1	11707472	232	-22.00	1.76	12	0.02	-90.00	1124.00	5960	20230908	-66.78	1370	20240805	44.53	5240	-62.21	20240102	1370	44.53	20240805	5960	-66.78	20230908	1370	44.53	20240805	1.04	N	232830	500	58 억	40386	N	N	N	N
34	20240826	160948	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1950	-31	5	-1.56	36923461	18945	62.31	1903	1981	1903	2575	1387	1981	1948.98	0.37	-2596	2073	2026	1988	1941	1903	2050	1965	59	594	500	1220	1	1	11707472	228	-21.67	1.73	12	0.16	-90.00	1124.00	5960	20230908	-67.28	1370	20240805	42.34	5240	-62.79	20240102	1370	42.34	20240805	5960	-67.28	20230908	1370	42.34	20240805	1.05	N	232830	500	58 억	43008	N	N	N	N
35	20240826	150957	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1968	-13	5	-0.66	34524331	17716	58.27	1903	1981	1903	2575	1387	1981	1948.77	0.37	-2545	2073	2026	1988	1941	1903	2050	1965	59	594	500	1220	1	1	11707472	230	-21.87	1.75	12	0.15	-90.00	1124.00	5960	20230908	-66.98	1370	20240805	43.65	5240	-62.44	20240102	1370	43.65	20240805	5960	-66.98	20230908	1370	43.65	20240805	1.05	N	232830	500	58 억	43008	N	N	N	N
36	20240826	141001	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1960	-21	5	-1.06	31509736	16177	53.21	1903	1981	1903	2575	1387	1981	1947.81	0.37	-2540	2073	2026	1988	1941	1903	2050	1965	59	594	500	1220	1	1	11707472	229	-21.78	1.74	12	0.14	-90.00	1124.00	5960	20230908	-67.11	1370	20240805	43.07	5240	-62.60	20240102	1370	43.07	20240805	5960	-67.11	20230908	1370	43.07	20240805	1.05	N	232830	500	58 억	43008	N	N	N	N
37	20240826	131000	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1967	-14	5	-0.71	28906693	14854	48.86	1903	1981	1903	2575	1387	1981	1946.05	0.37	-2478	2073	2026	1988	1941	1903	2050	1965	59	594	500	1220	1	1	11707472	230	-21.86	1.75	12	0.13	-90.00	1124.00	5960	20230908	-67.00	1370	20240805	43.58	5240	-62.46	20240102	1370	43.58	20240805	5960	-67.00	20230908	1370	43.58	20240805	1.05	N	232830	500	58 억	43008	N	N	N	N
38	20240826	120955	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1965	-16	5	-0.81	27530346	14150	46.54	1903	1981	1903	2575	1387	1981	1945.61	0.37	-2475	2073	2026	1988	1941	1903	2050	1965	59	594	500	1220	1	1	11707472	230	-21.83	1.75	12	0.12	-90.00	1124.00	5960	20230908	-67.03	1370	20240805	43.43	5240	-62.50	20240102	1370	43.43	20240805	5960	-67.03	20230908	1370	43.43	20240805	1.05	N	232830	500	58 억	43008	N	N	N	N
39	20240826	110959	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1968	-13	5	-0.66	24129493	12400	40.79	1903	1981	1903	2575	1387	1981	1945.93	0.37	-2462	2073	2026	1988	1941	1903	2050	1965	59	594	500	1220	1	1	11707472	230	-21.87	1.75	12	0.11	-90.00	1124.00	5960	20230908	-66.98	1370	20240805	43.65	5240	-62.44	20240102	1370	43.65	20240805	5960	-66.98	20230908	1370	43.65	20240805	1.05	N	232830	500	58 억	43008	N	N	N	N
40	20240826	101000	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1979	-2	5	-0.10	23309346	11982	39.41	1903	1981	1903	2575	1387	1981	1945.36	0.37	-2461	2073	2026	1988	1941	1903	2050	1965	59	594	500	1220	1	1	11707472	232	-21.99	1.76	12	0.10	-90.00	1124.00	5960	20230908	-66.80	1370	20240805	44.45	5240	-62.23	20240102	1370	44.45	20240805	5960	-66.80	20230908	1370	44.45	20240805	1.05	N	232830	500	58 억	43008	N	N	N	N
41	20240826	090954	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1957	-24	5	-1.21	12033632	6285	20.67	1903	1957	1903	2575	1387	1981	1914.66	0.37	2676	2073	2026	1988	1941	1903	2050	1965	59	594	500	1220	1	1	11707472	229	-21.74	1.74	12	0.05	-90.00	1124.00	5960	20230908	-67.16	1370	20240805	42.85	5240	-62.65	20240102	1370	42.85	20240805	5960	-67.16	20230908	1370	42.85	20240805	1.05	N	232830	500	58 억	43008	N	N	N	N
42	20240823	160950	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1981	30	2	1.54	59999627	30251	383.60	1955	2035	1950	2535	1366	1951	1983.39	0.38	-1136	1971	1960	1950	1939	1929	1956	1935	59	584	500	1200	1	1	11707472	232	-22.01	1.76	12	0.26	-90.00	1124.00	5960	20230908	-66.76	1370	20240805	44.60	5240	-62.19	20240102	1370	44.60	20240805	5960	-66.76	20230908	1370	44.60	20240805	1.05	N	232830	500	58 억	44145	N	N	N	N
43	20240823	150958	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1981	30	2	1.54	56811868	28637	363.14	1955	2035	1950	2535	1366	1951	1983.86	0.38	-1045	1971	1960	1950	1939	1929	1956	1935	59	584	500	1200	1	1	11707472	232	-22.01	1.76	12	0.24	-90.00	1124.00	5960	20230908	-66.76	1370	20240805	44.60	5240	-62.19	20240102	1370	44.60	20240805	5960	-66.76	20230908	1370	44.60	20240805	1.05	N	232830	500	58 억	44145	N	N	N	N
44	20240823	140958	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1969	18	2	0.92	50168670	25276	320.52	1955	2035	1950	2535	1366	1951	1984.83	0.38	-1160	1971	1960	1950	1939	1929	1956	1935	59	584	500	1200	1	1	11707472	231	-21.88	1.75	12	0.22	-90.00	1124.00	5960	20230908	-66.96	1370	20240805	43.72	5240	-62.42	20240102	1370	43.72	20240805	5960	-66.96	20230908	1370	43.72	20240805	1.05	N	232830	500	58 억	44145	N	N	N	N
45	20240823	130957	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1971	20	2	1.03	47833330	24091	305.49	1955	2035	1950	2535	1366	1951	1985.53	0.38	-1183	1971	1960	1950	1939	1929	1956	1935	59	584	500	1200	1	1	11707472	231	-21.90	1.75	12	0.21	-90.00	1124.00	5960	20230908	-66.93	1370	20240805	43.87	5240	-62.39	20240102	1370	43.87	20240805	5960	-66.93	20230908	1370	43.87	20240805	1.05	N	232830	500	58 억	44145	N	N	N	N
46	20240823	120956	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1976	25	2	1.28	41914535	21063	267.09	1955	2035	1955	2535	1366	1951	1989.96	0.38	-1308	1971	1960	1950	1939	1929	1956	1935	59	584	500	1200	1	1	11707472	231	-21.96	1.76	12	0.18	-90.00	1124.00	5960	20230908	-66.85	1370	20240805	44.23	5240	-62.29	20240102	1370	44.23	20240805	5960	-66.85	20230908	1370	44.23	20240805	1.05	N	232830	500	58 억	44145	N	N	N	N
47	20240823	110952	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1973	22	2	1.13	38981315	19580	248.29	1955	2035	1955	2535	1366	1951	1990.87	0.38	-836	1971	1960	1950	1939	1929	1956	1935	59	584	500	1200	1	1	11707472	231	-21.92	1.76	12	0.17	-90.00	1124.00	5960	20230908	-66.90	1370	20240805	44.01	5240	-62.35	20240102	1370	44.01	20240805	5960	-66.90	20230908	1370	44.01	20240805	1.05	N	232830	500	58 억	44145	N	N	N	N
48	20240823	100957	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1999	48	2	2.46	30947543	15541	197.07	1955	2035	1955	2535	1366	1951	1991.35	0.38	-572	1971	1960	1950	1939	1929	1956	1935	59	584	500	1200	1	1	11707472	234	-22.21	1.78	12	0.13	-90.00	1124.00	5960	20230908	-66.46	1370	20240805	45.91	5240	-61.85	20240102	1370	45.91	20240805	5960	-66.46	20230908	1370	45.91	20240805	1.05	N	232830	500	58 억	44145	N	N	N	N
49	20240823	090956	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2030	79	2	4.05	6660203	3331	42.24	1955	2035	1955	2535	1366	1951	1999.46	0.38	-380	1971	1960	1950	1939	1929	1956	1935	59	584	500	1200	5	1	11707472	238	-22.56	1.81	12	0.03	-90.00	1124.00	5960	20230908	-65.94	1370	20240805	48.18	5240	-61.26	20240102	1370	48.18	20240805	5960	-65.94	20230908	1370	48.18	20240805	1.05	N	232830	500	58 억	44145	N	N	N	N
50	20240822	160950	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1951	6	2	0.31	15346684	7866	20.73	1953	1961	1940	2525	1362	1945	1951.02	0.38	47	1984	1964	1952	1932	1920	1958	1926	59	580	500	1200	1	1	11707472	228	-21.68	1.74	12	0.07	-90.00	1124.00	5960	20230908	-67.27	1370	20240805	42.41	5240	-62.77	20240102	1370	42.41	20240805	5960	-67.27	20230908	1370	42.41	20240805	1.05	N	232830	500	58 억	44098	N	N	N	N
51	20240822	150958	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1947	2	2	0.10	13528769	6931	18.26	1953	1961	1940	2525	1362	1945	1951.92	0.38	31	1984	1964	1952	1932	1920	1958	1926	59	580	500	1200	1	1	11707472	228	-21.63	1.73	12	0.06	-90.00	1124.00	5960	20230908	-67.33	1370	20240805	42.12	5240	-62.84	20240102	1370	42.12	20240805	5960	-67.33	20230908	1370	42.12	20240805	1.05	N	232830	500	58 억	44098	N	N	N	N
52	20240822	140959	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1953	8	2	0.41	10132800	5182	13.65	1953	1961	1944	2525	1362	1945	1955.38	0.38	27	1984	1964	1952	1932	1920	1958	1926	59	580	500	1200	1	1	11707472	229	-21.70	1.74	12	0.04	-90.00	1124.00	5960	20230908	-67.23	1370	20240805	42.55	5240	-62.73	20240102	1370	42.55	20240805	5960	-67.23	20230908	1370	42.55	20240805	1.05	N	232830	500	58 억	44098	N	N	N	N
53	20240822	130958	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1947	2	2	0.10	9741929	4982	13.13	1953	1961	1944	2525	1362	1945	1955.43	0.38	27	1984	1964	1952	1932	1920	1958	1926	59	580	500	1200	1	1	11707472	228	-21.63	1.73	12	0.04	-90.00	1124.00	5960	20230908	-67.33	1370	20240805	42.12	5240	-62.84	20240102	1370	42.12	20240805	5960	-67.33	20230908	1370	42.12	20240805	1.05	N	232830	500	58 억	44098	N	N	N	N
54	20240822	121002	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1957	12	2	0.62	9061449	4634	12.21	1953	1961	1944	2525	1362	1945	1955.43	0.38	27	1984	1964	1952	1932	1920	1958	1926	59	580	500	1200	1	1	11707472	229	-21.74	1.74	12	0.04	-90.00	1124.00	5960	20230908	-67.16	1370	20240805	42.85	5240	-62.65	20240102	1370	42.85	20240805	5960	-67.16	20230908	1370	42.85	20240805	1.05	N	232830	500	58 억	44098	N	N	N	N
55	20240822	110953	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1959	14	2	0.72	8316908	4252	11.20	1953	1961	1953	2525	1362	1945	1956.00	0.38	0	1984	1964	1952	1932	1920	1958	1926	59	580	500	1200	1	1	11707472	229	-21.77	1.74	12	0.04	-90.00	1124.00	5960	20230908	-67.13	1370	20240805	42.99	5240	-62.61	20240102	1370	42.99	20240805	5960	-67.13	20230908	1370	42.99	20240805	1.05	N	232830	500	58 억	44098	N	N	N	N
56	20240822	100953	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1959	14	2	0.72	7598176	3884	10.23	1953	1961	1953	2525	1362	1945	1956.28	0.38	0	1984	1964	1952	1932	1920	1958	1926	59	580	500	1200	1	1	11707472	229	-21.77	1.74	12	0.03	-90.00	1124.00	5960	20230908	-67.13	1370	20240805	42.99	5240	-62.61	20240102	1370	42.99	20240805	5960	-67.13	20230908	1370	42.99	20240805	1.05	N	232830	500	58 억	44098	N	N	N	N
57	20240822	090953	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1958	13	2	0.67	259797	133	0.35	1953	1958	1953	2525	1362	1945	1953.36	0.38	0	1984	1964	1952	1932	1920	1958	1926	59	580	500	1200	1	1	11707472	229	-21.76	1.74	12	0.00	-90.00	1124.00	5960	20230908	-67.15	1370	20240805	42.92	5240	-62.63	20240102	1370	42.92	20240805	5960	-67.15	20230908	1370	42.92	20240805	1.05	N	232830	500	58 억	44098	N	N	N	N
58	20240821	160948	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1945	-14	5	-0.71	74032981	37911	327.41	1963	1972	1940	2545	1372	1959	1952.81	0.36	2009	2002	1980	1960	1938	1918	1991	1949	59	586	500	1210	1	1	11707472	228	-21.61	1.73	12	0.32	-90.00	1124.00	5960	20230908	-67.37	1370	20240805	41.97	5240	-62.88	20240102	1370	41.97	20240805	5960	-67.37	20230908	1370	41.97	20240805	1.04	N	232830	500	58 억	42090	N	N	N	N
59	20240821	151000	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1945	-14	5	-0.71	73465041	37619	324.89	1963	1972	1940	2545	1372	1959	1952.87	0.36	2008	2002	1980	1960	1938	1918	1991	1949	59	586	500	1210	1	1	11707472	228	-21.61	1.73	12	0.32	-90.00	1124.00	5960	20230908	-67.37	1370	20240805	41.97	5240	-62.88	20240102	1370	41.97	20240805	5960	-67.37	20230908	1370	41.97	20240805	1.04	N	232830	500	58 억	42090	N	N	N	N
60	20240821	140958	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1940	-19	5	-0.97	72917908	37338	322.46	1963	1972	1940	2545	1372	1959	1952.91	0.36	2009	2002	1980	1960	1938	1918	1991	1949	59	586	500	1210	1	1	11707472	227	-21.56	1.73	12	0.32	-90.00	1124.00	5960	20230908	-67.45	1370	20240805	41.61	5240	-62.98	20240102	1370	41.61	20240805	5960	-67.45	20230908	1370	41.61	20240805	1.04	N	232830	500	58 억	42090	N	N	N	N
61	20240821	131003	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1952	-7	5	-0.36	51156024	26144	225.79	1963	1972	1940	2545	1372	1959	1956.70	0.36	2009	2002	1980	1960	1938	1918	1991	1949	59	586	500	1210	1	1	11707472	229	-21.69	1.74	12	0.22	-90.00	1124.00	5960	20230908	-67.25	1370	20240805	42.48	5240	-62.75	20240102	1370	42.48	20240805	5960	-67.25	20230908	1370	42.48	20240805	1.04	N	232830	500	58 억	42090	N	N	N	N
62	20240821	121003	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1959	0	3	0.00	27220217	13888	119.94	1963	1972	1959	2545	1372	1959	1959.98	0.36	2265	2002	1980	1960	1938	1918	1991	1949	59	586	500	1210	1	1	11707472	229	-21.77	1.74	12	0.12	-90.00	1124.00	5960	20230908	-67.13	1370	20240805	42.99	5240	-62.61	20240102	1370	42.99	20240805	5960	-67.13	20230908	1370	42.99	20240805	1.04	N	232830	500	58 억	42090	N	N	N	N
63	20240821	110957	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1959	0	3	0.00	25097548	12805	110.59	1963	1972	1959	2545	1372	1959	1959.98	0.36	2265	2002	1980	1960	1938	1918	1991	1949	59	586	500	1210	1	1	11707472	229	-21.77	1.74	12	0.11	-90.00	1124.00	5960	20230908	-67.13	1370	20240805	42.99	5240	-62.61	20240102	1370	42.99	20240805	5960	-67.13	20230908	1370	42.99	20240805	1.04	N	232830	500	58 억	42090	N	N	N	N
64	20240821	101002	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1967	8	2	0.41	11010206	5616	48.50	1963	1972	1959	2545	1372	1959	1960.51	0.36	-5	2002	1980	1960	1938	1918	1991	1949	59	586	500	1210	1	1	11707472	230	-21.86	1.75	12	0.05	-90.00	1124.00	5960	20230908	-67.00	1370	20240805	43.58	5240	-62.46	20240102	1370	43.58	20240805	5960	-67.00	20230908	1370	43.58	20240805	1.04	N	232830	500	58 억	42090	N	N	N	N
65	20240821	090953	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1959	0	3	0.00	6458974	3297	28.47	1963	1963	1959	2545	1372	1959	1959.05	0.36	0	2002	1980	1960	1938	1918	1991	1949	59	586	500	1210	1	1	11707472	229	-21.77	1.74	12	0.03	-90.00	1124.00	5960	20230908	-67.13	1370	20240805	42.99	5240	-62.61	20240102	1370	42.99	20240805	5960	-67.13	20230908	1370	42.99	20240805	1.04	N	232830	500	58 억	42090	N	N	N	N
66	20240820	160942	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1959	5	2	0.26	22583212	11577	82.70	1954	1982	1940	2540	1368	1954	1950.69	0.35	1159	2009	1981	1957	1929	1905	1969	1917	59	586	500	1210	1	1	11707472	229	-21.77	1.74	12	0.10	-90.00	1124.00	5960	20230908	-67.13	1370	20240805	42.99	5240	-62.61	20240102	1370	42.99	20240805	5960	-67.13	20230908	1370	42.99	20240805	1.04	N	232830	500	58 억	40956	N	N	N	N
67	20240820	150953	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1954	0	3	0.00	21481427	11013	78.68	1954	1982	1940	2540	1368	1954	1950.55	0.35	1169	2009	1981	1957	1929	1905	1969	1917	59	586	500	1210	1	1	11707472	229	-21.71	1.74	12	0.09	-90.00	1124.00	5960	20230908	-67.21	1370	20240805	42.63	5240	-62.71	20240102	1370	42.63	20240805	5960	-67.21	20230908	1370	42.63	20240805	1.04	N	232830	500	58 억	40956	N	N	N	N
68	20240820	140950	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1961	7	2	0.36	17725362	9096	64.98	1954	1982	1940	2540	1368	1954	1948.70	0.35	1144	2009	1981	1957	1929	1905	1969	1917	59	586	500	1210	1	1	11707472	230	-21.79	1.74	12	0.08	-90.00	1124.00	5960	20230908	-67.10	1370	20240805	43.14	5240	-62.58	20240102	1370	43.14	20240805	5960	-67.10	20230908	1370	43.14	20240805	1.04	N	232830	500	58 억	40956	N	N	N	N
69	20240820	130953	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1965	11	2	0.56	16800729	8626	61.62	1954	1965	1940	2540	1368	1954	1947.68	0.35	1158	2009	1981	1957	1929	1905	1969	1917	59	586	500	1210	1	1	11707472	230	-21.83	1.75	12	0.07	-90.00	1124.00	5960	20230908	-67.03	1370	20240805	43.43	5240	-62.50	20240102	1370	43.43	20240805	5960	-67.03	20230908	1370	43.43	20240805	1.04	N	232830	500	58 억	40956	N	N	N	N
70	20240820	120947	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1940	-14	5	-0.72	14380850	7384	52.75	1954	1956	1940	2540	1368	1954	1947.57	0.35	1248	2009	1981	1957	1929	1905	1969	1917	59	586	500	1210	1	1	11707472	227	-21.56	1.73	12	0.06	-90.00	1124.00	5960	20230908	-67.45	1370	20240805	41.61	5240	-62.98	20240102	1370	41.61	20240805	5960	-67.45	20230908	1370	41.61	20240805	1.04	N	232830	500	58 억	40956	N	N	N	N
71	20240820	110945	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1950	-4	5	-0.20	11645287	5976	42.69	1954	1956	1942	2540	1368	1954	1948.68	0.35	1248	2009	1981	1957	1929	1905	1969	1917	59	586	500	1210	1	1	11707472	228	-21.67	1.73	12	0.05	-90.00	1124.00	5960	20230908	-67.28	1370	20240805	42.34	5240	-62.79	20240102	1370	42.34	20240805	5960	-67.28	20230908	1370	42.34	20240805	1.04	N	232830	500	58 억	40956	N	N	N	N
72	20240820	100942	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1949	-5	5	-0.26	9191524	4715	33.68	1954	1956	1944	2540	1368	1954	1949.42	0.35	1251	2009	1981	1957	1929	1905	1969	1917	59	586	500	1210	1	1	11707472	228	-21.66	1.73	12	0.04	-90.00	1124.00	5960	20230908	-67.30	1370	20240805	42.26	5240	-62.81	20240102	1370	42.26	20240805	5960	-67.30	20230908	1370	42.26	20240805	1.04	N	232830	500	58 억	40956	N	N	N	N
73	20240820	090946	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1955	1	2	0.05	937924	480	3.43	1954	1955	1954	2540	1368	1954	1954.01	0.35	-47	2009	1981	1957	1929	1905	1969	1917	59	586	500	1210	1	1	11707472	229	-21.72	1.74	12	0.00	-90.00	1124.00	5960	20230908	-67.20	1370	20240805	42.70	5240	-62.69	20240102	1370	42.70	20240805	5960	-67.20	20230908	1370	42.70	20240805	1.04	N	232830	500	58 억	40956	N	N	N	N
74	20240819	160934	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1954	-15	5	-0.76	26768888	13711	119.45	1969	1985	1933	2555	1379	1969	1952.36	0.35	-1013	2023	1995	1977	1949	1931	1987	1941	59	586	500	1220	1	1	11707472	229	-21.71	1.74	12	0.12	-90.00	1124.00	5960	20230908	-67.21	1370	20240805	42.63	5240	-62.71	20240102	1370	42.63	20240805	5960	-67.21	20230908	1370	42.63	20240805	1.04	N	232830	500	58 억	41444	N	N	N	N
75	20240819	150944	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1954	-15	5	-0.76	24627262	12615	109.91	1969	1985	1933	2555	1379	1969	1952.22	0.35	-964	2023	1995	1977	1949	1931	1987	1941	59	586	500	1220	1	1	11707472	229	-21.71	1.74	12	0.11	-90.00	1124.00	5960	20230908	-67.21	1370	20240805	42.63	5240	-62.71	20240102	1370	42.63	20240805	5960	-67.21	20230908	1370	42.63	20240805	1.04	N	232830	500	58 억	41444	N	N	N	N
76	20240819	140944	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1950	-19	5	-0.96	23710440	12146	105.82	1969	1985	1933	2555	1379	1969	1952.12	0.35	-912	2023	1995	1977	1949	1931	1987	1941	59	586	500	1220	1	1	11707472	228	-21.67	1.73	12	0.10	-90.00	1124.00	5960	20230908	-67.28	1370	20240805	42.34	5240	-62.79	20240102	1370	42.34	20240805	5960	-67.28	20230908	1370	42.34	20240805	1.04	N	232830	500	58 억	41444	N	N	N	N
77	20240819	130939	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1949	-20	5	-1.02	21748122	11142	97.07	1969	1985	1933	2555	1379	1969	1951.90	0.35	-831	2023	1995	1977	1949	1931	1987	1941	59	586	500	1220	1	1	11707472	228	-21.66	1.73	12	0.10	-90.00	1124.00	5960	20230908	-67.30	1370	20240805	42.26	5240	-62.81	20240102	1370	42.26	20240805	5960	-67.30	20230908	1370	42.26	20240805	1.04	N	232830	500	58 억	41444	N	N	N	N
78	20240819	120940	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1943	-26	5	-1.32	17976710	9203	80.18	1969	1985	1933	2555	1379	1969	1953.35	0.35	-773	2023	1995	1977	1949	1931	1987	1941	59	586	500	1220	1	1	11707472	227	-21.59	1.73	12	0.08	-90.00	1124.00	5960	20230908	-67.40	1370	20240805	41.82	5240	-62.92	20240102	1370	41.82	20240805	5960	-67.40	20230908	1370	41.82	20240805	1.04	N	232830	500	58 억	41444	N	N	N	N
79	20240819	110940	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1949	-20	5	-1.02	16205547	8289	72.22	1969	1985	1933	2555	1379	1969	1955.07	0.35	-767	2023	1995	1977	1949	1931	1987	1941	59	586	500	1220	1	1	11707472	228	-21.66	1.73	12	0.07	-90.00	1124.00	5960	20230908	-67.30	1370	20240805	42.26	5240	-62.81	20240102	1370	42.26	20240805	5960	-67.30	20230908	1370	42.26	20240805	1.04	N	232830	500	58 억	41444	N	N	N	N
80	20240819	100942	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1955	-14	5	-0.71	10383549	5289	46.08	1969	1985	1948	2555	1379	1969	1963.23	0.35	-641	2023	1995	1977	1949	1931	1987	1941	59	586	500	1220	1	1	11707472	229	-21.72	1.74	12	0.05	-90.00	1124.00	5960	20230908	-67.20	1370	20240805	42.70	5240	-62.69	20240102	1370	42.70	20240805	5960	-67.20	20230908	1370	42.70	20240805	1.04	N	232830	500	58 억	41444	N	N	N	N
81	20240819	090939	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1968	-1	5	-0.05	3984322	2023	17.63	1969	1985	1968	2555	1379	1969	1969.51	0.35	-541	2023	1995	1977	1949	1931	1987	1941	59	586	500	1220	1	1	11707472	230	-21.87	1.75	12	0.02	-90.00	1124.00	5960	20230908	-66.98	1370	20240805	43.65	5240	-62.44	20240102	1370	43.65	20240805	5960	-66.98	20230908	1370	43.65	20240805	1.04	N	232830	500	58 억	41444	N	N	N	N
82	20240816	160932	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1969	-10	5	-0.51	22693090	11478	40.27	2005	2005	1959	2570	1386	1979	1977.09	0.36	-615	2031	2004	1963	1936	1895	2018	1950	59	591	500	1220	1	1	11707472	231	-21.88	1.75	12	0.10	-90.00	1124.00	5960	20230908	-66.96	1370	20240805	43.72	5240	-62.42	20240102	1370	43.72	20240805	5960	-66.96	20230908	1370	43.72	20240805	0.99	N	232830	500	58 억	42079	N	N	N	N
83	20240816	150936	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1979	0	3	0.00	21652255	10949	38.42	2005	2005	1959	2570	1386	1979	1977.56	0.36	-629	2031	2004	1963	1936	1895	2018	1950	59	591	500	1220	1	1	11707472	232	-21.99	1.76	12	0.09	-90.00	1124.00	5960	20230908	-66.80	1370	20240805	44.45	5240	-62.23	20240102	1370	44.45	20240805	5960	-66.80	20230908	1370	44.45	20240805	0.99	N	232830	500	58 억	42079	N	N	N	N
84	20240816	140939	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1969	-10	5	-0.51	16042353	8107	28.44	2005	2005	1959	2570	1386	1979	1978.83	0.36	-615	2031	2004	1963	1936	1895	2018	1950	59	591	500	1220	1	1	11707472	231	-21.88	1.75	12	0.07	-90.00	1124.00	5960	20230908	-66.96	1370	20240805	43.72	5240	-62.42	20240102	1370	43.72	20240805	5960	-66.96	20230908	1370	43.72	20240805	0.99	N	232830	500	58 억	42079	N	N	N	N
85	20240816	130941	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1959	-20	5	-1.01	14609756	7379	25.89	2005	2005	1959	2570	1386	1979	1979.91	0.36	-84	2031	2004	1963	1936	1895	2018	1950	59	591	500	1220	1	1	11707472	229	-21.77	1.74	12	0.06	-90.00	1124.00	5960	20230908	-67.13	1370	20240805	42.99	5240	-62.61	20240102	1370	42.99	20240805	5960	-67.13	20230908	1370	42.99	20240805	0.99	N	232830	500	58 억	42079	N	N	N	N
86	20240816	120935	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1970	-9	5	-0.45	8799202	4426	15.53	2005	2005	1970	2570	1386	1979	1988.07	0.36	-40	2031	2004	1963	1936	1895	2018	1950	59	591	500	1220	1	1	11707472	231	-21.89	1.75	12	0.04	-90.00	1124.00	5960	20230908	-66.95	1370	20240805	43.80	5240	-62.40	20240102	1370	43.80	20240805	5960	-66.95	20230908	1370	43.80	20240805	0.99	N	232830	500	58 억	42079	N	N	N	N
87	20240816	110939	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1986	7	2	0.35	7054500	3542	12.43	2005	2005	1975	2570	1386	1979	1991.67	0.36	-172	2031	2004	1963	1936	1895	2018	1950	59	591	500	1220	1	1	11707472	233	-22.07	1.77	12	0.03	-90.00	1124.00	5960	20230908	-66.68	1370	20240805	44.96	5240	-62.10	20240102	1370	44.96	20240805	5960	-66.68	20230908	1370	44.96	20240805	0.99	N	232830	500	58 억	42079	N	N	N	N
88	20240816	100936	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1987	8	2	0.40	5495135	2757	9.67	2005	2005	1979	2570	1386	1979	1993.16	0.36	-44	2031	2004	1963	1936	1895	2018	1950	59	591	500	1220	1	1	11707472	233	-22.08	1.77	12	0.02	-90.00	1124.00	5960	20230908	-66.66	1370	20240805	45.04	5240	-62.08	20240102	1370	45.04	20240805	5960	-66.66	20230908	1370	45.04	20240805	0.99	N	232830	500	58 억	42079	N	N	N	N
89	20240816	090938	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1999	20	2	1.01	1875498	936	3.28	2005	2005	1999	2570	1386	1979	2003.74	0.36	-112	2031	2004	1963	1936	1895	2018	1950	59	591	500	1220	1	1	11707472	234	-22.21	1.78	12	0.01	-90.00	1124.00	5960	20230908	-66.46	1370	20240805	45.91	5240	-61.85	20240102	1370	45.91	20240805	5960	-66.46	20230908	1370	45.91	20240805	0.99	N	232830	500	58 억	42079	N	N	N	N
90	20240814	160937	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1979	39	2	2.01	54032133	27436	77.65	1922	1990	1922	2520	1358	1940	1969.39	0.33	2950	2102	2020	1917	1835	1732	2062	1877	59	580	500	1200	1	1	11707472	232	-21.99	1.76	12	0.23	-90.00	1124.00	5960	20230908	-66.80	1370	20240805	44.45	5240	-62.23	20240102	1370	44.45	20240805	5960	-66.80	20230908	1370	44.45	20240805	0.99	N	232830	500	58 억	39149	N	N	N	N
91	20240814	150939	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1974	34	2	1.75	45835888	23280	65.89	1922	1990	1922	2520	1358	1940	1968.90	0.33	2713	2102	2020	1917	1835	1732	2062	1877	59	580	500	1200	1	1	11707472	231	-21.93	1.76	12	0.20	-90.00	1124.00	5960	20230908	-66.88	1370	20240805	44.09	5240	-62.33	20240102	1370	44.09	20240805	5960	-66.88	20230908	1370	44.09	20240805	0.99	N	232830	500	58 억	39149	N	N	N	N
92	20240814	140943	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1966	26	2	1.34	34599772	17588	49.78	1922	1990	1922	2520	1358	1940	1967.24	0.33	1378	2102	2020	1917	1835	1732	2062	1877	59	580	500	1200	1	1	11707472	230	-21.84	1.75	12	0.15	-90.00	1124.00	5960	20230908	-67.01	1370	20240805	43.50	5240	-62.48	20240102	1370	43.50	20240805	5960	-67.01	20230908	1370	43.50	20240805	0.99	N	232830	500	58 억	39149	N	N	N	N
93	20240814	130941	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1977	37	2	1.91	32295461	16422	46.48	1922	1988	1922	2520	1358	1940	1966.60	0.33	1351	2102	2020	1917	1835	1732	2062	1877	59	580	500	1200	1	1	11707472	231	-21.97	1.76	12	0.14	-90.00	1124.00	5960	20230908	-66.83	1370	20240805	44.31	5240	-62.27	20240102	1370	44.31	20240805	5960	-66.83	20230908	1370	44.31	20240805	0.99	N	232830	500	58 억	39149	N	N	N	N
94	20240814	120935	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1970	30	2	1.55	30293787	15405	43.60	1922	1988	1922	2520	1358	1940	1966.49	0.33	1327	2102	2020	1917	1835	1732	2062	1877	59	580	500	1200	1	1	11707472	231	-21.89	1.75	12	0.13	-90.00	1124.00	5960	20230908	-66.95	1370	20240805	43.80	5240	-62.40	20240102	1370	43.80	20240805	5960	-66.95	20230908	1370	43.80	20240805	0.99	N	232830	500	58 억	39149	N	N	N	N
95	20240814	110932	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1975	35	2	1.80	16558383	8467	23.96	1922	1981	1922	2520	1358	1940	1955.64	0.33	-71	2102	2020	1917	1835	1732	2062	1877	59	580	500	1200	1	1	11707472	231	-21.94	1.76	12	0.07	-90.00	1124.00	5960	20230908	-66.86	1370	20240805	44.16	5240	-62.31	20240102	1370	44.16	20240805	5960	-66.86	20230908	1370	44.16	20240805	0.99	N	232830	500	58 억	39149	N	N	N	N
96	20240814	100930	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1974	34	2	1.75	9057949	4646	13.15	1922	1981	1922	2520	1358	1940	1949.62	0.33	-64	2102	2020	1917	1835	1732	2062	1877	59	580	500	1200	1	1	11707472	231	-21.93	1.76	12	0.04	-90.00	1124.00	5960	20230908	-66.88	1370	20240805	44.09	5240	-62.33	20240102	1370	44.09	20240805	5960	-66.88	20230908	1370	44.09	20240805	0.99	N	232830	500	58 억	39149	N	N	N	N
97	20240814	091003	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1979	39	2	2.01	5116415	2643	7.48	1922	1981	1922	2520	1358	1940	1935.84	0.33	481	2102	2020	1917	1835	1732	2062	1877	59	580	500	1200	1	1	11707472	232	-21.99	1.76	12	0.02	-90.00	1124.00	5960	20230908	-66.80	1370	20240805	44.45	5240	-62.23	20240102	1370	44.45	20240805	5960	-66.80	20230908	1370	44.45	20240805	0.99	N	232830	500	58 억	39149	N	N	N	N
98	20240813	160922	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1940	72	2	3.85	67273939	34929	298.82	1878	1999	1814	2425	1308	1868	1926.02	0.35	-2036	1910	1888	1850	1828	1790	1900	1840	59	557	500	1150	1	1	11707472	227	-21.56	1.73	12	0.30	-90.00	1124.00	5960	20230908	-67.45	1370	20240805	41.61	5240	-62.98	20240102	1370	41.61	20240805	5960	-67.45	20230908	1370	41.61	20240805	0.99	N	232830	500	58 억	41192	N	N	N	N
99	20240813	150929	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1940	72	2	3.85	66999567	34787	297.60	1878	1999	1814	2425	1308	1868	1925.99	0.35	-2040	1910	1888	1850	1828	1790	1900	1840	59	557	500	1150	1	1	11707472	227	-21.56	1.73	12	0.30	-90.00	1124.00	5960	20230908	-67.45	1370	20240805	41.61	5240	-62.98	20240102	1370	41.61	20240805	5960	-67.45	20230908	1370	41.61	20240805	0.99	N	232830	500	58 억	41192	N	N	N	N
100	20240813	140929	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1950	82	2	4.39	65665373	34099	291.72	1878	1999	1814	2425	1308	1868	1925.73	0.35	-1944	1910	1888	1850	1828	1790	1900	1840	59	557	500	1150	1	1	11707472	228	-21.67	1.73	12	0.29	-90.00	1124.00	5960	20230908	-67.28	1370	20240805	42.34	5240	-62.79	20240102	1370	42.34	20240805	5960	-67.28	20230908	1370	42.34	20240805	0.99	N	232830	500	58 억	41192	N	N	N	N
101	20240813	130929	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1923	55	2	2.94	59674116	30994	265.16	1878	1999	1814	2425	1308	1868	1925.34	0.35	-729	1910	1888	1850	1828	1790	1900	1840	59	557	500	1150	1	1	11707472	225	-21.37	1.71	12	0.26	-90.00	1124.00	5960	20230908	-67.73	1370	20240805	40.36	5240	-63.30	20240102	1370	40.36	20240805	5960	-67.73	20230908	1370	40.36	20240805	0.99	N	232830	500	58 억	41192	N	N	N	N
102	20240813	120924	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1931	63	2	3.37	46315542	23999	205.31	1878	1999	1814	2425	1308	1868	1929.89	0.35	-3375	1910	1888	1850	1828	1790	1900	1840	59	557	500	1150	1	1	11707472	226	-21.46	1.72	12	0.20	-90.00	1124.00	5960	20230908	-67.60	1370	20240805	40.95	5240	-63.15	20240102	1370	40.95	20240805	5960	-67.60	20230908	1370	40.95	20240805	0.99	N	232830	500	58 억	41192	N	N	N	N
103	20240813	110921	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1970	102	2	5.46	39092447	20325	173.88	1878	1999	1814	2425	1308	1868	1923.37	0.35	-2350	1910	1888	1850	1828	1790	1900	1840	59	557	500	1150	1	1	11707472	231	-21.89	1.75	12	0.17	-90.00	1124.00	5960	20230908	-66.95	1370	20240805	43.80	5240	-62.40	20240102	1370	43.80	20240805	5960	-66.95	20230908	1370	43.80	20240805	0.99	N	232830	500	58 억	41192	N	N	N	N
104	20240813	100923	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1930	62	2	3.32	12754116	6669	57.05	1878	1934	1877	2425	1308	1868	1912.45	0.35	-357	1910	1888	1850	1828	1790	1900	1840	59	557	500	1150	1	1	11707472	226	-21.44	1.72	12	0.06	-90.00	1124.00	5960	20230908	-67.62	1370	20240805	40.88	5240	-63.17	20240102	1370	40.88	20240805	5960	-67.62	20230908	1370	40.88	20240805	0.99	N	232830	500	58 억	41192	N	N	N	N
105	20240813	090928	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1885	17	2	0.91	666231	354	3.03	1878	1885	1877	2425	1308	1868	1882.01	0.35	-3	1910	1888	1850	1828	1790	1900	1840	59	557	500	1150	1	1	11707472	221	-20.94	1.68	12	0.00	-90.00	1124.00	5960	20230908	-68.37	1370	20240805	37.59	5240	-64.03	20240102	1370	37.59	20240805	5960	-68.37	20230908	1370	37.59	20240805	0.99	N	232830	500	58 억	41192	N	N	N	N
106	20240812	160914	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1868	56	2	3.09	21652540	11687	59.68	1812	1872	1812	2355	1269	1812	1852.70	0.35	-22	1860	1836	1804	1780	1748	1848	1792	59	543	500	1120	1	1	11707472	219	-20.76	1.66	12	0.10	-90.00	1124.00	5960	20230908	-68.66	1370	20240805	36.35	5240	-64.35	20240102	1370	36.35	20240805	5960	-68.66	20230908	1370	36.35	20240805	0.99	N	232830	500	58 억	41239	N	N	N	N
107	20240812	150917	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1870	58	2	3.20	20830388	11247	57.43	1812	1872	1812	2355	1269	1812	1852.08	0.35	0	1860	1836	1804	1780	1748	1848	1792	59	543	500	1120	1	1	11707472	219	-20.78	1.66	12	0.10	-90.00	1124.00	5960	20230908	-68.62	1370	20240805	36.50	5240	-64.31	20240102	1370	36.50	20240805	5960	-68.62	20230908	1370	36.50	20240805	0.99	N	232830	500	58 억	41239	N	N	N	N
108	20240812	140917	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1869	57	2	3.15	19736997	10662	54.44	1812	1872	1812	2355	1269	1812	1851.15	0.35	-7	1860	1836	1804	1780	1748	1848	1792	59	543	500	1120	1	1	11707472	219	-20.77	1.66	12	0.09	-90.00	1124.00	5960	20230908	-68.64	1370	20240805	36.42	5240	-64.33	20240102	1370	36.42	20240805	5960	-68.64	20230908	1370	36.42	20240805	0.99	N	232830	500	58 억	41239	N	N	N	N
109	20240812	130913	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1867	55	2	3.04	16236670	8788	44.87	1812	1872	1812	2355	1269	1812	1847.60	0.35	18	1860	1836	1804	1780	1748	1848	1792	59	543	500	1120	1	1	11707472	219	-20.74	1.66	12	0.08	-90.00	1124.00	5960	20230908	-68.67	1370	20240805	36.28	5240	-64.37	20240102	1370	36.28	20240805	5960	-68.67	20230908	1370	36.28	20240805	0.99	N	232830	500	58 억	41239	N	N	N	N
110	20240812	120914	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1867	55	2	3.04	15369437	8323	42.50	1812	1872	1812	2355	1269	1812	1846.62	0.35	40	1860	1836	1804	1780	1748	1848	1792	59	543	500	1120	1	1	11707472	219	-20.74	1.66	12	0.07	-90.00	1124.00	5960	20230908	-68.67	1370	20240805	36.28	5240	-64.37	20240102	1370	36.28	20240805	5960	-68.67	20230908	1370	36.28	20240805	0.99	N	232830	500	58 억	41239	N	N	N	N
111	20240812	110915	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1872	60	2	3.31	12509431	6793	34.69	1812	1872	1812	2355	1269	1812	1841.52	0.35	60	1860	1836	1804	1780	1748	1848	1792	59	543	500	1120	1	1	11707472	219	-20.80	1.67	12	0.06	-90.00	1124.00	5960	20230908	-68.59	1370	20240805	36.64	5240	-64.27	20240102	1370	36.64	20240805	5960	-68.59	20230908	1370	36.64	20240805	0.99	N	232830	500	58 억	41239	N	N	N	N
112	20240812	100907	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1837	25	2	1.38	10656300	5799	29.61	1812	1858	1812	2355	1269	1812	1837.61	0.35	60	1860	1836	1804	1780	1748	1848	1792	59	543	500	1120	1	1	11707472	215	-20.41	1.63	12	0.05	-90.00	1124.00	5960	20230908	-69.18	1370	20240805	34.09	5240	-64.94	20240102	1370	34.09	20240805	5960	-69.18	20230908	1370	34.09	20240805	0.99	N	232830	500	58 억	41239	N	N	N	N
113	20240812	090905	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1827	15	2	0.83	794240	435	2.22	1812	1827	1812	2355	1269	1812	1825.84	0.35	-8	1860	1836	1804	1780	1748	1848	1792	59	543	500	1120	1	1	11707472	214	-20.30	1.63	12	0.00	-90.00	1124.00	5960	20230908	-69.35	1370	20240805	33.36	5240	-65.13	20240102	1370	33.36	20240805	5960	-69.35	20230908	1370	33.36	20240805	0.99	N	232830	500	58 억	41239	N	N	N	N
114	20240809	160902	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1812	22	2	1.23	35313277	19583	173.78	1772	1828	1772	2325	1253	1790	1803.27	0.34	1381	1810	1800	1790	1780	1770	1795	1775	59	535	500	1100	1	1	11707472	212	-20.13	1.61	12	0.17	-90.00	1124.00	5960	20230908	-69.60	1370	20240805	32.26	5240	-65.42	20240102	1370	32.26	20240805	5960	-69.60	20230908	1370	32.26	20240805	0.99	N	232830	500	58 억	40364	N	N	N	N
115	20240809	150922	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1815	25	2	1.40	34460848	19113	169.61	1772	1828	1772	2325	1253	1790	1803.01	0.34	1376	1810	1800	1790	1780	1770	1795	1775	59	535	500	1100	1	1	11707472	212	-20.17	1.61	12	0.16	-90.00	1124.00	5960	20230908	-69.55	1370	20240805	32.48	5240	-65.36	20240102	1370	32.48	20240805	5960	-69.55	20230908	1370	32.48	20240805	0.99	N	232830	500	58 억	40364	N	N	N	N
116	20240809	140926	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1820	30	2	1.68	33769184	18732	166.23	1772	1828	1772	2325	1253	1790	1802.76	0.34	1375	1810	1800	1790	1780	1770	1795	1775	59	535	500	1100	1	1	11707472	213	-20.22	1.62	12	0.16	-90.00	1124.00	5960	20230908	-69.46	1370	20240805	32.85	5240	-65.27	20240102	1370	32.85	20240805	5960	-69.46	20230908	1370	32.85	20240805	0.99	N	232830	500	58 억	40364	N	N	N	N
117	20240809	130919	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1828	38	2	2.12	33345458	18500	164.17	1772	1828	1772	2325	1253	1790	1802.47	0.34	1377	1810	1800	1790	1780	1770	1795	1775	59	535	500	1100	1	1	11707472	214	-20.31	1.63	12	0.16	-90.00	1124.00	5960	20230908	-69.33	1370	20240805	33.43	5240	-65.11	20240102	1370	33.43	20240805	5960	-69.33	20230908	1370	33.43	20240805	0.99	N	232830	500	58 억	40364	N	N	N	N
118	20240809	120918	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1813	23	2	1.28	30409909	16882	149.81	1772	1813	1772	2325	1253	1790	1801.33	0.34	957	1810	1800	1790	1780	1770	1795	1775	59	535	500	1100	1	1	11707472	212	-20.14	1.61	12	0.14	-90.00	1124.00	5960	20230908	-69.58	1370	20240805	32.34	5240	-65.40	20240102	1370	32.34	20240805	5960	-69.58	20230908	1370	32.34	20240805	0.99	N	232830	500	58 억	40364	N	N	N	N
119	20240809	110911	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1801	11	2	0.61	18941460	10514	93.30	1772	1813	1772	2325	1253	1790	1801.56	0.34	953	1810	1800	1790	1780	1770	1795	1775	59	535	500	1100	1	1	11707472	211	-20.01	1.60	12	0.09	-90.00	1124.00	5960	20230908	-69.78	1370	20240805	31.46	5240	-65.63	20240102	1370	31.46	20240805	5960	-69.78	20230908	1370	31.46	20240805	0.99	N	232830	500	58 억	40364	N	N	N	N
120	20240809	100920	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1810	20	2	1.12	8967249	5006	44.42	1772	1813	1772	2325	1253	1790	1791.30	0.34	1093	1810	1800	1790	1780	1770	1795	1775	59	535	500	1100	1	1	11707472	212	-20.11	1.61	12	0.04	-90.00	1124.00	5960	20230908	-69.63	1370	20240805	32.12	5240	-65.46	20240102	1370	32.12	20240805	5960	-69.63	20230908	1370	32.12	20240805	0.99	N	232830	500	58 억	40364	N	N	N	N
121	20240809	090914	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1790	0	3	0.00	3233611	1823	16.18	1772	1807	1772	2325	1253	1790	1773.68	0.34	775	1810	1800	1790	1780	1770	1795	1775	59	535	500	1100	1	1	11707472	210	-19.89	1.59	12	0.02	-90.00	1124.00	5960	20230908	-69.97	1370	20240805	30.66	5240	-65.84	20240102	1370	30.66	20240805	5960	-69.97	20230908	1370	30.66	20240805	0.99	N	232830	500	58 억	40364	N	N	N	N
122	20240808	160857	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1790	-6	5	-0.33	20085785	11214	48.28	1800	1800	1780	2330	1258	1796	1791.13	0.37	-3223	1878	1836	1801	1759	1724	1858	1781	59	534	500	1110	1	1	11707472	210	-19.89	1.59	12	0.10	-90.00	1124.00	5960	20230908	-69.97	1370	20240805	30.66	5240	-65.84	20240102	1370	30.66	20240805	5960	-69.97	20230908	1370	30.66	20240805	1.00	N	232830	500	58 억	43602	N	N	N	N
123	20240808	150910	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1791	-5	5	-0.28	19240040	10740	46.24	1800	1800	1780	2330	1258	1796	1791.44	0.37	-3232	1878	1836	1801	1759	1724	1858	1781	59	534	500	1110	1	1	11707472	210	-19.90	1.59	12	0.09	-90.00	1124.00	5960	20230908	-69.95	1370	20240805	30.73	5240	-65.82	20240102	1370	30.73	20240805	5960	-69.95	20230908	1370	30.73	20240805	1.00	N	232830	500	58 억	43602	N	N	N	N
124	20240808	140912	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1786	-10	5	-0.56	18035219	10070	43.36	1800	1800	1780	2330	1258	1796	1790.99	0.37	-2838	1878	1836	1801	1759	1724	1858	1781	59	534	500	1110	1	1	11707472	209	-19.84	1.59	12	0.09	-90.00	1124.00	5960	20230908	-70.03	1370	20240805	30.36	5240	-65.92	20240102	1370	30.36	20240805	5960	-70.03	20230908	1370	30.36	20240805	1.00	N	232830	500	58 억	43602	N	N	N	N
125	20240808	130909	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1793	-3	5	-0.17	17686865	9875	42.52	1800	1800	1780	2330	1258	1796	1791.07	0.37	-2838	1878	1836	1801	1759	1724	1858	1781	59	534	500	1110	1	1	11707472	210	-19.92	1.60	12	0.08	-90.00	1124.00	5960	20230908	-69.92	1370	20240805	30.88	5240	-65.78	20240102	1370	30.88	20240805	5960	-69.92	20230908	1370	30.88	20240805	1.00	N	232830	500	58 억	43602	N	N	N	N
126	20240808	120915	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1791	-5	5	-0.28	14659973	8186	35.25	1800	1800	1780	2330	1258	1796	1790.86	0.37	-3287	1878	1836	1801	1759	1724	1858	1781	59	534	500	1110	1	1	11707472	210	-19.90	1.59	12	0.07	-90.00	1124.00	5960	20230908	-69.95	1370	20240805	30.73	5240	-65.82	20240102	1370	30.73	20240805	5960	-69.95	20230908	1370	30.73	20240805	1.00	N	232830	500	58 억	43602	N	N	N	N
127	20240808	110909	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1789	-7	5	-0.39	9506899	5300	22.82	1800	1800	1785	2330	1258	1796	1793.75	0.37	-3326	1878	1836	1801	1759	1724	1858	1781	59	534	500	1110	1	1	11707472	209	-19.88	1.59	12	0.05	-90.00	1124.00	5960	20230908	-69.98	1370	20240805	30.58	5240	-65.86	20240102	1370	30.58	20240805	5960	-69.98	20230908	1370	30.58	20240805	1.00	N	232830	500	58 억	43602	N	N	N	N
128	20240808	100906	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1790	-6	5	-0.33	7414176	4129	17.78	1800	1800	1789	2330	1258	1796	1795.63	0.37	-3326	1878	1836	1801	1759	1724	1858	1781	59	534	500	1110	1	1	11707472	210	-19.89	1.59	12	0.04	-90.00	1124.00	5960	20230908	-69.97	1370	20240805	30.66	5240	-65.84	20240102	1370	30.66	20240805	5960	-69.97	20230908	1370	30.66	20240805	1.00	N	232830	500	58 억	43602	N	N	N	N
129	20240808	090901	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1800	4	2	0.22	527400	293	1.26	1800	1800	1800	2330	1258	1796	1800.00	0.37	0	1878	1836	1801	1759	1724	1858	1781	59	534	500	1110	1	1	11707472	211	-20.00	1.60	12	0.00	-90.00	1124.00	5960	20230908	-69.80	1370	20240805	31.39	5240	-65.65	20240102	1370	31.39	20240805	5960	-69.80	20230908	1370	31.39	20240805	1.00	N	232830	500	58 억	43602	N	N	N	N
130	20240807	160847	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1796	-3	5	-0.17	42101317	23210	77.50	1776	1843	1766	2335	1260	1799	1813.93	0.31	7207	1939	1869	1745	1675	1551	1904	1710	59	536	500	1110	1	1	11707472	210	-19.96	1.60	12	0.20	-90.00	1124.00	5960	20230908	-69.87	1370	20240805	31.09	5240	-65.73	20240102	1370	31.09	20240805	5960	-69.87	20230908	1370	31.09	20240805	1.07	N	232830	500	58 억	36418	N	N	N	N
131	20240807	150858	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1828	29	2	1.61	39004819	21501	71.79	1776	1843	1766	2335	1260	1799	1814.09	0.31	7536	1939	1869	1745	1675	1551	1904	1710	59	536	500	1110	1	1	11707472	214	-20.31	1.63	12	0.18	-90.00	1124.00	5960	20230908	-69.33	1370	20240805	33.43	5240	-65.11	20240102	1370	33.43	20240805	5960	-69.33	20230908	1370	33.43	20240805	1.07	N	232830	500	58 억	36418	N	N	N	N
132	20240807	140906	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1824	25	2	1.39	32999150	18215	60.82	1776	1843	1766	2335	1260	1799	1811.65	0.31	6550	1939	1869	1745	1675	1551	1904	1710	59	536	500	1110	1	1	11707472	214	-20.27	1.62	12	0.16	-90.00	1124.00	5960	20230908	-69.40	1370	20240805	33.14	5240	-65.19	20240102	1370	33.14	20240805	5960	-69.40	20230908	1370	33.14	20240805	1.07	N	232830	500	58 억	36418	N	N	N	N
133	20240807	130859	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1830	31	2	1.72	31197911	17229	57.53	1776	1843	1766	2335	1260	1799	1810.78	0.31	6581	1939	1869	1745	1675	1551	1904	1710	59	536	500	1110	1	1	11707472	214	-20.33	1.63	12	0.15	-90.00	1124.00	5960	20230908	-69.30	1370	20240805	33.58	5240	-65.08	20240102	1370	33.58	20240805	5960	-69.30	20230908	1370	33.58	20240805	1.07	N	232830	500	58 억	36418	N	N	N	N
134	20240807	120902	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1824	25	2	1.39	29073586	16065	53.64	1776	1843	1766	2335	1260	1799	1809.75	0.31	5850	1939	1869	1745	1675	1551	1904	1710	59	536	500	1110	1	1	11707472	214	-20.27	1.62	12	0.14	-90.00	1124.00	5960	20230908	-69.40	1370	20240805	33.14	5240	-65.19	20240102	1370	33.14	20240805	5960	-69.40	20230908	1370	33.14	20240805	1.07	N	232830	500	58 억	36418	N	N	N	N
135	20240807	110900	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1812	13	2	0.72	16617162	9251	30.89	1776	1833	1766	2335	1260	1799	1796.26	0.31	3955	1939	1869	1745	1675	1551	1904	1710	59	536	500	1110	1	1	11707472	212	-20.13	1.61	12	0.08	-90.00	1124.00	5960	20230908	-69.60	1370	20240805	32.26	5240	-65.42	20240102	1370	32.26	20240805	5960	-69.60	20230908	1370	32.26	20240805	1.07	N	232830	500	58 억	36418	N	N	N	N
136	20240807	100855	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1799	0	3	0.00	8992538	5013	16.74	1776	1833	1766	2335	1260	1799	1793.84	0.31	1271	1939	1869	1745	1675	1551	1904	1710	59	536	500	1110	1	1	11707472	211	-19.99	1.60	12	0.04	-90.00	1124.00	5960	20230908	-69.82	1370	20240805	31.31	5240	-65.67	20240102	1370	31.31	20240805	5960	-69.82	20230908	1370	31.31	20240805	1.07	N	232830	500	58 억	36418	N	N	N	N
137	20240807	090921	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1800	1	2	0.06	2000205	1123	3.75	1776	1833	1766	2335	1260	1799	1781.13	0.31	-33	1939	1869	1745	1675	1551	1904	1710	59	536	500	1110	1	1	11707472	211	-20.00	1.60	12	0.01	-90.00	1124.00	5960	20230908	-69.80	1370	20240805	31.39	5240	-65.65	20240102	1370	31.39	20240805	5960	-69.80	20230908	1370	31.39	20240805	1.07	N	232830	500	58 억	36418	N	N	N	N
138	20240806	160844	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1799	68	2	3.93	52434763	29544	38.38	1621	1815	1621	2250	1212	1731	1774.80	0.29	1782	2238	1984	1677	1423	1116	1831	1270	59	519	500	1070	1	1	11707472	211	-19.99	1.60	12	0.25	-90.00	1124.00	5960	20230908	-69.82	1370	20240805	31.31	5240	-65.67	20240102	1370	31.31	20240805	5960	-69.82	20230908	1370	31.31	20240805	1.10	N	232830	500	58 억	34422	N	N	N	N
139	20240806	150856	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1780	49	2	2.83	49069882	27667	35.94	1621	1815	1621	2250	1212	1731	1773.59	0.29	2149	2238	1984	1677	1423	1116	1831	1270	59	519	500	1070	1	1	11707472	208	-19.78	1.58	12	0.24	-90.00	1124.00	5960	20230908	-70.13	1370	20240805	29.93	5240	-66.03	20240102	1370	29.93	20240805	5960	-70.13	20230908	1370	29.93	20240805	1.10	N	232830	500	58 억	34422	N	N	N	N
140	20240806	140852	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1800	69	2	3.99	40638500	22892	29.73	1621	1815	1621	2250	1212	1731	1775.23	0.29	1772	2238	1984	1677	1423	1116	1831	1270	59	519	500	1070	1	1	11707472	211	-20.00	1.60	12	0.20	-90.00	1124.00	5960	20230908	-69.80	1370	20240805	31.39	5240	-65.65	20240102	1370	31.39	20240805	5960	-69.80	20230908	1370	31.39	20240805	1.10	N	232830	500	58 억	34422	N	N	N	N
141	20240806	130855	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1803	72	2	4.16	38976521	21965	28.53	1621	1815	1621	2250	1212	1731	1774.48	0.29	1810	2238	1984	1677	1423	1116	1831	1270	59	519	500	1070	1	1	11707472	211	-20.03	1.60	12	0.19	-90.00	1124.00	5960	20230908	-69.75	1370	20240805	31.61	5240	-65.59	20240102	1370	31.61	20240805	5960	-69.75	20230908	1370	31.61	20240805	1.10	N	232830	500	58 억	34422	N	N	N	N
142	20240806	120857	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1790	59	2	3.41	30780495	17373	22.57	1621	1815	1621	2250	1212	1731	1771.74	0.29	-626	2238	1984	1677	1423	1116	1831	1270	59	519	500	1070	1	1	11707472	210	-19.89	1.59	12	0.15	-90.00	1124.00	5960	20230908	-69.97	1370	20240805	30.66	5240	-65.84	20240102	1370	30.66	20240805	5960	-69.97	20230908	1370	30.66	20240805	1.10	N	232830	500	58 억	34422	N	N	N	N
143	20240806	110845	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1785	54	2	3.12	30074704	16980	22.06	1621	1815	1621	2250	1212	1731	1771.18	0.29	-602	2238	1984	1677	1423	1116	1831	1270	59	519	500	1070	1	1	11707472	209	-19.83	1.59	12	0.15	-90.00	1124.00	5960	20230908	-70.05	1370	20240805	30.29	5240	-65.94	20240102	1370	30.29	20240805	5960	-70.05	20230908	1370	30.29	20240805	1.10	N	232830	500	58 억	34422	N	N	N	N
144	20240806	100844	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1810	79	2	4.56	19911329	11312	14.69	1621	1810	1621	2250	1212	1731	1760.20	0.29	-352	2238	1984	1677	1423	1116	1831	1270	59	519	500	1070	1	1	11707472	212	-20.11	1.61	12	0.10	-90.00	1124.00	5960	20230908	-69.63	1370	20240805	32.12	5240	-65.46	20240102	1370	32.12	20240805	5960	-69.63	20230908	1370	32.12	20240805	1.10	N	232830	500	58 억	34422	N	N	N	N
145	20240806	090852	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1783	52	2	3.00	5487224	3248	4.22	1621	1783	1621	2250	1212	1731	1689.42	0.29	272	2238	1984	1677	1423	1116	1831	1270	59	519	500	1070	1	1	11707472	209	-19.81	1.59	12	0.03	-90.00	1124.00	5960	20230908	-70.08	1370	20240805	30.15	5240	-65.97	20240102	1370	30.15	20240805	5960	-70.08	20230908	1370	30.15	20240805	1.10	N	232830	500	58 억	34422	N	N	N	N
146	20240805	160834	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1731	-225	5	-11.50	138583589	76987	305.67	1931	1931	1370	2540	1370	1956	1800.21	0.31	-1548	1997	1976	1966	1945	1935	1971	1940	59	584	500	1210	1	1	11707472	203	-19.23	1.54	12	0.66	-90.00	1124.00	5960	20230908	-70.96	1370	20240805	26.35	5240	-66.97	20240102	1370	26.35	20240805	5960	-70.96	20230908	1370	26.35	20240805	1.31	N	232830	500	58 억	35942	N	N	N	N
147	20240805	150849	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1716	-240	5	-12.27	124900432	69155	274.58	1931	1931	1370	2540	1370	1956	1806.09	0.31	-3409	1997	1976	1966	1945	1935	1971	1940	59	584	500	1210	1	1	11707472	201	-19.07	1.53	12	0.59	-90.00	1124.00	5960	20230908	-71.21	1370	20240805	25.26	5240	-67.25	20240102	1370	25.26	20240805	5960	-71.21	20230908	1370	25.26	20240805	1.31	N	232830	500	58 억	35942	N	N	N	N
148	20240805	140850	58	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1796	-160	5	-8.18	100415744	54364	215.85	1931	1931	1766	2540	1370	1956	1847.10	0.31	-3364	1997	1976	1966	1945	1935	1971	1940	59	584	500	1210	1	1	11707472	210	-19.96	1.60	12	0.46	-90.00	1124.00	5960	20230908	-69.87	1766	20240805	1.70	5240	-65.73	20240102	1766	1.70	20240805	5960	-69.87	20230908	1766	1.70	20240805	1.31	N	232830	500	58 억	35942	N	N	N	N
149	20240805	130847	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1781	-175	5	-8.95	84002243	45166	179.33	1931	1931	1766	2540	1370	1956	1859.86	0.31	-3354	1997	1976	1966	1945	1935	1971	1940	59	584	500	1210	1	1	11707472	209	-19.79	1.58	12	0.39	-90.00	1124.00	5960	20230908	-70.12	1766	20240805	0.85	5240	-66.01	20240102	1766	0.85	20240805	5960	-70.12	20230908	1766	0.85	20240805	1.31	N	232830	500	58 억	35942	N	N	N	N
150	20240805	120844	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1824	-132	5	-6.75	65515024	34876	138.47	1931	1931	1766	2540	1370	1956	1878.51	0.31	-4218	1997	1976	1966	1945	1935	1971	1940	59	584	500	1210	1	1	11707472	214	-20.27	1.62	12	0.30	-90.00	1124.00	5960	20230908	-69.40	1766	20240805	3.28	5240	-65.19	20240102	1766	3.28	20240805	5960	-69.40	20230908	1766	3.28	20240805	1.31	N	232830	500	58 억	35942	N	N	N	N
151	20240805	110842	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1840	-116	5	-5.93	59718561	31714	125.92	1931	1931	1766	2540	1370	1956	1883.03	0.31	-3403	1997	1976	1966	1945	1935	1971	1940	59	584	500	1210	1	1	11707472	215	-20.44	1.64	12	0.27	-90.00	1124.00	5960	20230908	-69.13	1766	20240805	4.19	5240	-64.89	20240102	1766	4.19	20240805	5960	-69.13	20230908	1766	4.19	20240805	1.31	N	232830	500	58 억	35942	N	N	N	N
152	20240805	100841	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1910	-46	5	-2.35	27170254	14152	56.19	1931	1931	1900	2540	1370	1956	1919.89	0.31	-2078	1997	1976	1966	1945	1935	1971	1940	59	584	500	1210	1	1	11707472	224	-21.22	1.70	12	0.12	-90.00	1124.00	5960	20230908	-67.95	1900	20240805	0.53	5240	-63.55	20240102	1900	0.53	20240805	5960	-67.95	20230908	1900	0.53	20240805	1.31	N	232830	500	58 억	35942	N	N	N	N
153	20240805	090835	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1924	-32	5	-1.64	12745830	6605	26.22	1931	1931	1924	2540	1370	1956	1929.72	0.31	-200	1997	1976	1966	1945	1935	1971	1940	59	584	500	1210	1	1	11707472	225	-21.38	1.71	12	0.06	-90.00	1124.00	5960	20230908	-67.72	1924	20240805	0.00	5240	-63.28	20240102	1924	0.00	20240805	5960	-67.72	20230908	1924	0.00	20240805	1.31	N	232830	500	58 억	35942	N	N	N	N
154	20240802	160828	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1956	-39	5	-1.95	49545726	25184	68.52	1987	1987	1956	2590	1397	1995	1967.35	0.36	-6450	2076	2035	2009	1968	1942	2022	1955	59	595	500	1230	1	1	11707472	229	-21.73	1.74	12	0.22	-90.00	1124.00	5960	20230908	-67.18	1956	20240802	0.00	5240	-62.67	20240102	1956	0.00	20240802	5960	-67.18	20230908	1956	0.00	20240802	1.32	N	232830	500	58 억	42406	N	N	N	N
155	20240802	150828	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1970	-25	5	-1.25	47995308	24392	66.36	1987	1987	1956	2590	1397	1995	1967.67	0.36	-6461	2076	2035	2009	1968	1942	2022	1955	59	595	500	1230	1	1	11707472	231	-21.89	1.75	12	0.21	-90.00	1124.00	5960	20230908	-66.95	1956	20240802	0.72	5240	-62.40	20240102	1956	0.72	20240802	5960	-66.95	20230908	1956	0.72	20240802	1.32	N	232830	500	58 억	42406	N	N	N	N
156	20240802	140832	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1976	-19	5	-0.95	37280739	18924	51.49	1987	1987	1960	2590	1397	1995	1970.02	0.36	-6464	2076	2035	2009	1968	1942	2022	1955	59	595	500	1230	1	1	11707472	231	-21.96	1.76	12	0.16	-90.00	1124.00	5960	20230908	-66.85	1960	20240802	0.82	5240	-62.29	20240102	1960	0.82	20240802	5960	-66.85	20230908	1960	0.82	20240802	1.32	N	232830	500	58 억	42406	N	N	N	N
157	20240802	130828	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1960	-35	5	-1.75	32151607	16322	44.41	1987	1987	1960	2590	1397	1995	1969.83	0.36	-5896	2076	2035	2009	1968	1942	2022	1955	59	595	500	1230	1	1	11707472	229	-21.78	1.74	12	0.14	-90.00	1124.00	5960	20230908	-67.11	1960	20240802	0.00	5240	-62.60	20240102	1960	0.00	20240802	5960	-67.11	20230908	1960	0.00	20240802	1.32	N	232830	500	58 억	42406	N	N	N	N
158	20240802	120829	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1976	-19	5	-0.95	24330704	12337	33.56	1987	1987	1965	2590	1397	1995	1972.17	0.36	-5941	2076	2035	2009	1968	1942	2022	1955	59	595	500	1230	1	1	11707472	231	-21.96	1.76	12	0.11	-90.00	1124.00	5960	20230908	-66.85	1965	20240802	0.56	5240	-62.29	20240102	1965	0.56	20240802	5960	-66.85	20230908	1965	0.56	20240802	1.32	N	232830	500	58 억	42406	N	N	N	N
159	20240802	110829	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1980	-15	5	-0.75	4421879	2229	6.06	1987	1987	1980	2590	1397	1995	1983.79	0.36	-602	2076	2035	2009	1968	1942	2022	1955	59	595	500	1230	1	1	11707472	232	-22.00	1.76	12	0.02	-90.00	1124.00	5960	20230908	-66.78	1969	20240731	0.56	5240	-62.21	20240102	1969	0.56	20240731	5960	-66.78	20230908	1969	0.56	20240731	1.32	N	232830	500	58 억	42406	N	N	N	N
160	20240802	100823	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1985	-10	5	-0.50	2768266	1395	3.80	1987	1987	1982	2590	1397	1995	1984.42	0.36	-594	2076	2035	2009	1968	1942	2022	1955	59	595	500	1230	1	1	11707472	232	-22.06	1.77	12	0.01	-90.00	1124.00	5960	20230908	-66.69	1969	20240731	0.81	5240	-62.12	20240102	1969	0.81	20240731	5960	-66.69	20230908	1969	0.81	20240731	1.32	N	232830	500	58 억	42406	N	N	N	N
161	20240802	090831	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1987	-8	5	-0.40	127168	64	0.17	1987	1987	1987	2590	1397	1995	1987.00	0.36	-9	2076	2035	2009	1968	1942	2022	1955	59	595	500	1230	1	1	11707472	233	-22.08	1.77	12	0.00	-90.00	1124.00	5960	20230908	-66.66	1969	20240731	0.91	5240	-62.08	20240102	1969	0.91	20240731	5960	-66.66	20230908	1969	0.91	20240731	1.32	N	232830	500	58 억	42406	N	N	N	N
162	20240801	160825	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1995	25	2	1.27	73185880	36731	159.60	2050	2050	1983	2560	1379	1970	1992.48	0.34	2941	2008	1989	1979	1960	1950	1984	1955	59	590	500	1220	1	1	11707472	234	-22.17	1.77	12	0.31	-90.00	1124.00	5960	20230908	-66.53	1969	20240731	1.32	5240	-61.93	20240102	1969	1.32	20240731	5960	-66.53	20230908	1969	1.32	20240731	1.32	N	232830	500	58 억	39478	N	N	N	N
163	20240801	150845	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1993	23	2	1.17	72968581	36622	159.12	2050	2050	1983	2560	1379	1970	1992.48	0.34	2934	2008	1989	1979	1960	1950	1984	1955	59	590	500	1220	1	1	11707472	233	-22.14	1.77	12	0.31	-90.00	1124.00	5960	20230908	-66.56	1969	20240731	1.22	5240	-61.97	20240102	1969	1.22	20240731	5960	-66.56	20230908	1969	1.22	20240731	1.32	N	232830	500	58 억	39478	N	N	N	N
164	20240801	140837	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1986	16	2	0.81	25667264	12828	55.74	2050	2050	1983	2560	1379	1970	2000.88	0.34	1038	2008	1989	1979	1960	1950	1984	1955	59	590	500	1220	1	1	11707472	233	-22.07	1.77	12	0.11	-90.00	1124.00	5960	20230908	-66.68	1969	20240731	0.86	5240	-62.10	20240102	1969	0.86	20240731	5960	-66.68	20230908	1969	0.86	20240731	1.32	N	232830	500	58 억	39478	N	N	N	N
165	20240801	130828	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1986	16	2	0.81	22024864	10993	47.76	2050	2050	1983	2560	1379	1970	2003.54	0.34	1038	2008	1989	1979	1960	1950	1984	1955	59	590	500	1220	1	1	11707472	233	-22.07	1.77	12	0.09	-90.00	1124.00	5960	20230908	-66.68	1969	20240731	0.86	5240	-62.10	20240102	1969	0.86	20240731	5960	-66.68	20230908	1969	0.86	20240731	1.32	N	232830	500	58 억	39478	N	N	N	N
166	20240801	120832	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1987	17	2	0.86	16906197	8415	36.56	2050	2050	1983	2560	1379	1970	2009.05	0.34	1134	2008	1989	1979	1960	1950	1984	1955	59	590	500	1220	1	1	11707472	233	-22.08	1.77	12	0.07	-90.00	1124.00	5960	20230908	-66.66	1969	20240731	0.91	5240	-62.08	20240102	1969	0.91	20240731	5960	-66.66	20230908	1969	0.91	20240731	1.32	N	232830	500	58 억	39478	N	N	N	N
167	20240801	110833	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1995	25	2	1.27	15884772	7901	34.33	2050	2050	1983	2560	1379	1970	2010.48	0.34	1145	2008	1989	1979	1960	1950	1984	1955	59	590	500	1220	1	1	11707472	234	-22.17	1.77	12	0.07	-90.00	1124.00	5960	20230908	-66.53	1969	20240731	1.32	5240	-61.93	20240102	1969	1.32	20240731	5960	-66.53	20230908	1969	1.32	20240731	1.32	N	232830	500	58 억	39478	N	N	N	N
168	20240801	100828	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1993	23	2	1.17	14279026	7096	30.83	2050	2050	1983	2560	1379	1970	2012.26	0.34	1145	2008	1989	1979	1960	1950	1984	1955	59	590	500	1220	1	1	11707472	233	-22.14	1.77	12	0.06	-90.00	1124.00	5960	20230908	-66.56	1969	20240731	1.22	5240	-61.97	20240102	1969	1.22	20240731	5960	-66.56	20230908	1969	1.22	20240731	1.32	N	232830	500	58 억	39478	N	N	N	N
169	20240801	090819	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1994	24	2	1.22	8370858	4130	17.94	2050	2050	1994	2560	1379	1970	2026.84	0.34	1458	2008	1989	1979	1960	1950	1984	1955	59	590	500	1220	1	1	11707472	233	-22.16	1.77	12	0.04	-90.00	1124.00	5960	20230908	-66.54	1969	20240731	1.27	5240	-61.95	20240102	1969	1.27	20240731	5960	-66.54	20230908	1969	1.27	20240731	1.32	N	232830	500	58 억	39478	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History