KissMeData/322510/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	161133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12000	200	2	1.69	1399866440	117746	50.78	11800	12090	11750	15340	8260	11800	11888.37	0.17	12129	12560	12180	11940	11560	11320	12060	11440	16	3540	100	8260	10	1	16195712	1943	-26.14	16.55	12	0.73	-459.00	725.00	35691	20230907	-66.38	8291	20240425	44.74	22964	-47.74	20240110	8291	44.74	20240425	38700	-68.99	20230907	8990	33.48	20240425	0.03	N	322510	100	16 억	27161	N	N	112	N	N
3	20240830	151146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11950	150	2	1.27	1256276890	105741	45.60	11800	12090	11750	15340	8260	11800	11880.77	0.17	10094	12560	12180	11940	11560	11320	12060	11440	16	3540	100	8260	10	1	16195712	1935	-26.03	16.48	12	0.65	-459.00	725.00	35691	20230907	-66.52	8291	20240425	44.13	22964	-47.96	20240110	8291	44.13	20240425	38700	-69.12	20230907	8990	32.93	20240425	0.03	N	322510	100	16 억	27161	N	N	289	N	N
4	20240830	141144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11890	90	2	0.76	914705010	77188	33.29	11800	12000	11750	15340	8260	11800	11850.42	0.17	1565	12560	12180	11940	11560	11320	12060	11440	16	3540	100	8260	10	1	16195712	1926	-25.90	16.40	12	0.48	-459.00	725.00	35691	20230907	-66.69	8291	20240425	43.41	22964	-48.22	20240110	8291	43.41	20240425	38700	-69.28	20230907	8990	32.26	20240425	0.03	N	322510	100	16 억	27161	N	N	289	N	N
5	20240830	131137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11880	80	2	0.68	801216920	67650	29.17	11800	12000	11750	15340	8260	11800	11843.63	0.17	1637	12560	12180	11940	11560	11320	12060	11440	16	3540	100	8260	10	1	16195712	1924	-25.88	16.39	12	0.42	-459.00	725.00	35691	20230907	-66.71	8291	20240425	43.29	22964	-48.27	20240110	8291	43.29	20240425	38700	-69.30	20230907	8990	32.15	20240425	0.03	N	322510	100	16 억	27161	N	N	289	N	N
6	20240830	121143	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11810	10	2	0.08	709416440	59891	25.83	11800	12000	11750	15340	8260	11800	11845.20	0.17	238	12560	12180	11940	11560	11320	12060	11440	16	3540	100	8260	10	1	16195712	1913	-25.73	16.29	12	0.37	-459.00	725.00	35691	20230907	-66.91	8291	20240425	42.44	22964	-48.57	20240110	8291	42.44	20240425	38700	-69.48	20230907	8990	31.37	20240425	0.03	N	322510	100	16 억	27161	N	N	289	N	N
7	20240830	111155	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11810	10	2	0.08	630157260	53182	22.93	11800	12000	11750	15340	8260	11800	11849.16	0.17	940	12560	12180	11940	11560	11320	12060	11440	16	3540	100	8260	10	1	16195712	1913	-25.73	16.29	12	0.33	-459.00	725.00	35691	20230907	-66.91	8291	20240425	42.44	22964	-48.57	20240110	8291	42.44	20240425	38700	-69.48	20230907	8990	31.37	20240425	0.03	N	322510	100	16 억	27161	N	N	289	N	N
8	20240830	101148	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11820	20	2	0.17	441706280	37237	16.06	11800	12000	11750	15340	8260	11800	11862.19	0.17	4085	12560	12180	11940	11560	11320	12060	11440	16	3540	100	8260	10	1	16195712	1914	-25.75	16.30	12	0.23	-459.00	725.00	35691	20230907	-66.88	8291	20240425	42.56	22964	-48.53	20240110	8291	42.56	20240425	38700	-69.46	20230907	8990	31.48	20240425	0.03	N	322510	100	16 억	27161	N	N	289	N	N
9	20240830	091152	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11910	110	2	0.93	122051770	10246	4.42	11800	12000	11800	15340	8260	11800	11913.24	0.17	-527	12560	12180	11940	11560	11320	12060	11440	16	3540	100	8260	10	1	16195712	1929	-25.95	16.43	12	0.06	-459.00	725.00	35691	20230907	-66.63	8291	20240425	43.65	22964	-48.14	20240110	8291	43.65	20240425	38700	-69.22	20230907	8990	32.48	20240425	0.03	N	322510	100	16 억	27161	N	N	289	N	N
10	20240829	161151	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11800	-520	5	-4.22	2748147850	230913	63.30	12130	12320	11700	16010	8630	12320	11901.03	0.34	-29453	13573	12946	12323	11696	11073	13260	12010	16	3690	100	8620	10	1	16195712	1911	-25.71	16.28	12	1.43	-459.00	725.00	35691	20230907	-66.94	8291	20240425	42.32	22964	-48.62	20240110	8291	42.32	20240425	38700	-69.51	20230907	8990	31.26	20240425	0.03	N	322510	100	16 억	54313	N	N	289	N	N
11	20240829	151202	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11800	-520	5	-4.22	2619999110	220047	60.32	12130	12320	11700	16010	8630	12320	11906.17	0.34	-27048	13573	12946	12323	11696	11073	13260	12010	16	3690	100	8620	10	1	16195712	1911	-25.71	16.28	12	1.36	-459.00	725.00	35691	20230907	-66.94	8291	20240425	42.32	22964	-48.62	20240110	8291	42.32	20240425	38700	-69.51	20230907	8990	31.26	20240425	0.03	N	322510	100	16 억	54313	N	N	680	N	N
12	20240829	141203	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11820	-500	5	-4.06	2317890370	194319	53.27	12130	12320	11710	16010	8630	12320	11927.87	0.34	-26631	13573	12946	12323	11696	11073	13260	12010	16	3690	100	8620	10	1	16195712	1914	-25.75	16.30	12	1.20	-459.00	725.00	35691	20230907	-66.88	8291	20240425	42.56	22964	-48.53	20240110	8291	42.56	20240425	38700	-69.46	20230907	8990	31.48	20240425	0.03	N	322510	100	16 억	54313	N	N	680	N	N
13	20240829	131204	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11840	-480	5	-3.90	1871795410	156431	42.88	12130	12320	11800	16010	8630	12320	11965.18	0.34	-27061	13573	12946	12323	11696	11073	13260	12010	16	3690	100	8620	10	1	16195712	1918	-25.80	16.33	12	0.97	-459.00	725.00	35691	20230907	-66.83	8291	20240425	42.81	22964	-48.44	20240110	8291	42.81	20240425	38700	-69.41	20230907	8990	31.70	20240425	0.03	N	322510	100	16 억	54313	N	N	680	N	N
14	20240829	121202	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11950	-370	5	-3.00	1470573850	122603	33.61	12130	12320	11840	16010	8630	12320	11994.07	0.34	-26320	13573	12946	12323	11696	11073	13260	12010	16	3690	100	8620	10	1	16195712	1935	-26.03	16.48	12	0.76	-459.00	725.00	35691	20230907	-66.52	8291	20240425	44.13	22964	-47.96	20240110	8291	44.13	20240425	38700	-69.12	20230907	8990	32.93	20240425	0.03	N	322510	100	16 억	54313	N	N	680	N	N
15	20240829	111202	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11910	-410	5	-3.33	1345049340	112094	30.73	12130	12320	11840	16010	8630	12320	11998.73	0.34	-25738	13573	12946	12323	11696	11073	13260	12010	16	3690	100	8620	10	1	16195712	1929	-25.95	16.43	12	0.69	-459.00	725.00	35691	20230907	-66.63	8291	20240425	43.65	22964	-48.14	20240110	8291	43.65	20240425	38700	-69.22	20230907	8990	32.48	20240425	0.03	N	322510	100	16 억	54313	N	N	680	N	N
16	20240829	101154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12010	-310	5	-2.52	784385360	65117	17.85	12130	12320	11930	16010	8630	12320	12044.95	0.34	-11435	13573	12946	12323	11696	11073	13260	12010	16	3690	100	8620	10	1	16195712	1945	-26.17	16.57	12	0.40	-459.00	725.00	35691	20230907	-66.35	8291	20240425	44.86	22964	-47.70	20240110	8291	44.86	20240425	38700	-68.97	20230907	8990	33.59	20240425	0.03	N	322510	100	16 억	54313	N	N	680	N	N
17	20240829	091202	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12160	-160	5	-1.30	126195400	10378	2.84	12130	12320	12090	16010	8630	12320	12156.78	0.34	-1740	13573	12946	12323	11696	11073	13260	12010	16	3690	100	8620	10	1	16195712	1969	-26.49	16.77	12	0.06	-459.00	725.00	35691	20230907	-65.93	8291	20240425	46.67	22964	-47.05	20240110	8291	46.67	20240425	38700	-68.58	20230907	8990	35.26	20240425	0.03	N	322510	100	16 억	54313	N	N	680	N	N
18	20240828	161123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12320	-50	5	-0.40	4502066960	362713	192.10	12270	12950	11700	16080	8660	12370	12412.33	0.22	20611	13130	12750	12530	12150	11930	12640	12040	16	3710	100	8650	10	1	16195712	1995	-26.84	16.99	12	2.24	-459.00	725.00	35691	20230907	-65.48	8291	20240425	48.59	22964	-46.35	20240110	8291	48.59	20240425	38700	-68.17	20230907	8990	37.04	20240425	0.03	N	322510	100	16 억	36319	N	N	680	N	N
19	20240828	151130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12370	0	3	0.00	4432538520	357084	189.12	12270	12950	11700	16080	8660	12370	12413.15	0.22	21870	13130	12750	12530	12150	11930	12640	12040	16	3710	100	8650	10	1	16195712	2003	-26.95	17.06	12	2.20	-459.00	725.00	35691	20230907	-65.34	8291	20240425	49.20	22964	-46.13	20240110	8291	49.20	20240425	38700	-68.04	20230907	8990	37.60	20240425	0.03	N	322510	100	16 억	36319	N	N	512	N	N
20	20240828	141133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12180	-190	5	-1.54	4194674320	337784	178.89	12270	12950	11700	16080	8660	12370	12418.21	0.22	21349	13130	12750	12530	12150	11930	12640	12040	16	3710	100	8650	10	1	16195712	1973	-26.54	16.80	12	2.09	-459.00	725.00	35691	20230907	-65.87	8291	20240425	46.91	22964	-46.96	20240110	8291	46.91	20240425	38700	-68.53	20230907	8990	35.48	20240425	0.03	N	322510	100	16 억	36319	N	N	512	N	N
21	20240828	131130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12430	60	2	0.49	3561122980	286394	151.68	12270	12950	11700	16080	8660	12370	12434.35	0.22	21249	13130	12750	12530	12150	11930	12640	12040	16	3710	100	8650	10	1	16195712	2013	-27.08	17.14	12	1.77	-459.00	725.00	35691	20230907	-65.17	8291	20240425	49.92	22964	-45.87	20240110	8291	49.92	20240425	38700	-67.88	20230907	8990	38.26	20240425	0.03	N	322510	100	16 억	36319	N	N	512	N	N
22	20240828	121127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12490	120	2	0.97	3371955310	271203	143.63	12270	12950	11700	16080	8660	12370	12433.33	0.22	22094	13130	12750	12530	12150	11930	12640	12040	16	3710	100	8650	10	1	16195712	2023	-27.21	17.23	12	1.67	-459.00	725.00	35691	20230907	-65.01	8291	20240425	50.65	22964	-45.61	20240110	8291	50.65	20240425	38700	-67.73	20230907	8990	38.93	20240425	0.03	N	322510	100	16 억	36319	N	N	512	N	N
23	20240828	111127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12450	80	2	0.65	1939772720	158581	83.99	12270	12600	11700	16080	8660	12370	12232.06	0.22	5522	13130	12750	12530	12150	11930	12640	12040	16	3710	100	8650	10	1	16195712	2016	-27.12	17.17	12	0.98	-459.00	725.00	35691	20230907	-65.12	8291	20240425	50.16	22964	-45.78	20240110	8291	50.16	20240425	38700	-67.83	20230907	8990	38.49	20240425	0.03	N	322510	100	16 억	36319	N	N	512	N	N
24	20240828	101155	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12410	40	2	0.32	1623594730	132990	70.43	12270	12600	11700	16080	8660	12370	12208.40	0.22	7322	13130	12750	12530	12150	11930	12640	12040	16	3710	100	8650	10	1	16195712	2010	-27.04	17.12	12	0.82	-459.00	725.00	35691	20230907	-65.23	8291	20240425	49.68	22964	-45.96	20240110	8291	49.68	20240425	38700	-67.93	20230907	8990	38.04	20240425	0.03	N	322510	100	16 억	36319	N	N	512	N	N
25	20240828	091146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12240	-130	5	-1.05	174982620	14269	7.56	12270	12340	12200	16080	8660	12370	12263.13	0.22	-1230	13130	12750	12530	12150	11930	12640	12040	16	3710	100	8650	10	1	16195712	1982	-26.67	16.88	12	0.09	-459.00	725.00	35691	20230907	-65.71	8291	20240425	47.63	22964	-46.70	20240110	8291	47.63	20240425	38700	-68.37	20230907	8990	36.15	20240425	0.03	N	322510	100	16 억	36319	N	N	512	N	N
26	20240827	161120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12370	-470	5	-3.66	2323807020	187410	72.07	12860	12910	12310	16690	8990	12840	12398.95	0.46	-37069	13606	13222	12966	12582	12326	13415	12775	16	3850	100	8980	10	1	16195712	2003	-26.95	17.06	12	1.16	-459.00	725.00	35691	20230907	-65.34	8291	20240425	49.20	22964	-46.13	20240110	8291	49.20	20240425	38700	-68.04	20230907	8990	37.60	20240425	0.03	N	322510	100	16 억	74278	N	N	512	N	N
27	20240827	151129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12340	-500	5	-3.89	2250588410	181485	69.80	12860	12910	12310	16690	8990	12840	12400.30	0.46	-35310	13606	13222	12966	12582	12326	13415	12775	16	3850	100	8980	10	1	16195712	1999	-26.88	17.02	12	1.12	-459.00	725.00	35691	20230907	-65.43	8291	20240425	48.84	22964	-46.26	20240110	8291	48.84	20240425	38700	-68.11	20230907	8990	37.26	20240425	0.03	N	322510	100	16 억	74278	N	N	62	N	N
28	20240827	141133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12350	-490	5	-3.82	2035452770	164051	63.09	12860	12910	12310	16690	8990	12840	12406.72	0.46	-34984	13606	13222	12966	12582	12326	13415	12775	16	3850	100	8980	10	1	16195712	2000	-26.91	17.03	12	1.01	-459.00	725.00	35691	20230907	-65.40	8291	20240425	48.96	22964	-46.22	20240110	8291	48.96	20240425	38700	-68.09	20230907	8990	37.37	20240425	0.03	N	322510	100	16 억	74278	N	N	62	N	N
29	20240827	131136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12340	-500	5	-3.89	1840715460	148276	57.02	12860	12910	12310	16690	8990	12840	12413.33	0.46	-33946	13606	13222	12966	12582	12326	13415	12775	16	3850	100	8980	10	1	16195712	1999	-26.88	17.02	12	0.92	-459.00	725.00	35691	20230907	-65.43	8291	20240425	48.84	22964	-46.26	20240110	8291	48.84	20240425	38700	-68.11	20230907	8990	37.26	20240425	0.03	N	322510	100	16 억	74278	N	N	62	N	N
30	20240827	121137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12330	-510	5	-3.97	1704124120	137201	52.77	12860	12910	12310	16690	8990	12840	12419.80	0.46	-33178	13606	13222	12966	12582	12326	13415	12775	16	3850	100	8980	10	1	16195712	1997	-26.86	17.01	12	0.85	-459.00	725.00	35691	20230907	-65.45	8291	20240425	48.72	22964	-46.31	20240110	8291	48.72	20240425	38700	-68.14	20230907	8990	37.15	20240425	0.03	N	322510	100	16 억	74278	N	N	62	N	N
31	20240827	111133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12360	-480	5	-3.74	1541796880	124050	47.71	12860	12910	12310	16690	8990	12840	12427.92	0.46	-28982	13606	13222	12966	12582	12326	13415	12775	16	3850	100	8980	10	1	16195712	2002	-26.93	17.05	12	0.77	-459.00	725.00	35691	20230907	-65.37	8291	20240425	49.08	22964	-46.18	20240110	8291	49.08	20240425	38700	-68.06	20230907	8990	37.49	20240425	0.03	N	322510	100	16 억	74278	N	N	62	N	N
32	20240827	101130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12370	-470	5	-3.66	1278414900	102746	39.51	12860	12910	12310	16690	8990	12840	12441.42	0.46	-21966	13606	13222	12966	12582	12326	13415	12775	16	3850	100	8980	10	1	16195712	2003	-26.95	17.06	12	0.63	-459.00	725.00	35691	20230907	-65.34	8291	20240425	49.20	22964	-46.13	20240110	8291	49.20	20240425	38700	-68.04	20230907	8990	37.60	20240425	0.03	N	322510	100	16 억	74278	N	N	62	N	N
33	20240827	091131	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12440	-400	5	-3.12	462859880	36898	14.19	12860	12910	12370	16690	8990	12840	12542.10	0.46	-10322	13606	13222	12966	12582	12326	13415	12775	16	3850	100	8980	10	1	16195712	2015	-27.10	17.16	12	0.23	-459.00	725.00	35691	20230907	-65.15	8291	20240425	50.04	22964	-45.83	20240110	8291	50.04	20240425	38700	-67.86	20230907	8990	38.38	20240425	0.03	N	322510	100	16 억	74278	N	N	62	N	N
34	20240826	161113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12840	20	2	0.16	3355526320	258883	82.74	12810	13350	12710	16660	8980	12820	12961.67	0.37	10348	13473	13146	12873	12546	12273	13010	12410	16	3840	100	8970	10	1	16195712	2080	-27.97	17.71	12	1.60	-459.00	725.00	35691	20230907	-64.02	8291	20240425	54.87	22964	-44.09	20240110	8291	54.87	20240425	38700	-66.82	20230907	8990	42.83	20240425	0.03	N	322510	100	16 억	59682	N	N	62	N	N
35	20240826	151124	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12840	20	2	0.16	3282222830	253173	80.92	12810	13350	12710	16660	8980	12820	12964.35	0.37	10390	13473	13146	12873	12546	12273	13010	12410	16	3840	100	8970	10	1	16195712	2080	-27.97	17.71	12	1.56	-459.00	725.00	35691	20230907	-64.02	8291	20240425	54.87	22964	-44.09	20240110	8291	54.87	20240425	38700	-66.82	20230907	8990	42.83	20240425	0.03	N	322510	100	16 억	59682	N	N	6462	N	N
36	20240826	141128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12790	-30	5	-0.23	2937894720	226219	72.30	12810	13350	12710	16660	8980	12820	12986.95	0.37	10538	13473	13146	12873	12546	12273	13010	12410	16	3840	100	8970	10	1	16195712	2071	-27.86	17.64	12	1.40	-459.00	725.00	35691	20230907	-64.16	8291	20240425	54.26	22964	-44.30	20240110	8291	54.26	20240425	38700	-66.95	20230907	8990	42.27	20240425	0.03	N	322510	100	16 억	59682	N	N	6462	N	N
37	20240826	131127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12780	-40	5	-0.31	2675202170	205688	65.74	12810	13350	12710	16660	8980	12820	13006.12	0.37	12813	13473	13146	12873	12546	12273	13010	12410	16	3840	100	8970	10	1	16195712	2070	-27.84	17.63	12	1.27	-459.00	725.00	35691	20230907	-64.19	8291	20240425	54.14	22964	-44.35	20240110	8291	54.14	20240425	38700	-66.98	20230907	8990	42.16	20240425	0.03	N	322510	100	16 억	59682	N	N	6462	N	N
38	20240826	121123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12760	-60	5	-0.47	2503131760	192195	61.43	12810	13350	12710	16660	8980	12820	13023.92	0.37	13886	13473	13146	12873	12546	12273	13010	12410	16	3840	100	8970	10	1	16195712	2067	-27.80	17.60	12	1.19	-459.00	725.00	35691	20230907	-64.25	8291	20240425	53.90	22964	-44.43	20240110	8291	53.90	20240425	38700	-67.03	20230907	8990	41.94	20240425	0.03	N	322510	100	16 억	59682	N	N	6462	N	N
39	20240826	111124	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12870	50	2	0.39	2140385560	163803	52.35	12810	13350	12720	16660	8980	12820	13066.83	0.37	23784	13473	13146	12873	12546	12273	13010	12410	16	3840	100	8970	10	1	16195712	2084	-28.04	17.75	12	1.01	-459.00	725.00	35691	20230907	-63.94	8291	20240425	55.23	22964	-43.96	20240110	8291	55.23	20240425	38700	-66.74	20230907	8990	43.16	20240425	0.03	N	322510	100	16 억	59682	N	N	6462	N	N
40	20240826	101127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12970	150	2	1.17	1731992670	132128	42.23	12810	13350	12720	16660	8980	12820	13108.45	0.37	28810	13473	13146	12873	12546	12273	13010	12410	16	3840	100	8970	10	1	16195712	2101	-28.26	17.89	12	0.82	-459.00	725.00	35691	20230907	-63.66	8291	20240425	56.43	22964	-43.52	20240110	8291	56.43	20240425	38700	-66.49	20230907	8990	44.27	20240425	0.03	N	322510	100	16 억	59682	N	N	6462	N	N
41	20240826	091121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13030	210	2	1.64	304609110	23702	7.58	12810	13050	12720	16660	8980	12820	12851.62	0.37	5253	13473	13146	12873	12546	12273	13010	12410	16	3840	100	8970	10	1	16195712	2110	-28.39	17.97	12	0.15	-459.00	725.00	35691	20230907	-63.49	8291	20240425	57.16	22964	-43.26	20240110	8291	57.16	20240425	38700	-66.33	20230907	8990	44.94	20240425	0.03	N	322510	100	16 억	59682	N	N	6462	N	N
42	20240823	161114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12820	-530	5	-3.97	3982350730	311591	53.10	13200	13200	12600	17350	9350	13350	12780.02	0.76	-67027	14490	13920	13500	12930	12510	14205	13215	16	4000	100	9340	10	1	16195712	2076	-27.93	17.68	12	1.92	-459.00	725.00	35691	20230907	-64.08	8291	20240425	54.63	22964	-44.17	20240110	8291	54.63	20240425	38700	-66.87	20230907	8990	42.60	20240425	0.04	N	322510	100	16 억	123039	N	N	6462	N	N
43	20240823	151124	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12760	-590	5	-4.42	3741738860	292789	49.90	13200	13200	12600	17350	9350	13350	12778.96	0.76	-61895	14490	13920	13500	12930	12510	14205	13215	16	4000	100	9340	10	1	16195712	2067	-27.80	17.60	12	1.81	-459.00	725.00	35691	20230907	-64.25	8291	20240425	53.90	22964	-44.43	20240110	8291	53.90	20240425	38700	-67.03	20230907	8990	41.94	20240425	0.04	N	322510	100	16 억	123039	N	N	6113	N	N
44	20240823	141124	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12710	-640	5	-4.79	3507801420	274407	46.77	13200	13200	12600	17350	9350	13350	12782.48	0.76	-58107	14490	13920	13500	12930	12510	14205	13215	16	4000	100	9340	10	1	16195712	2058	-27.69	17.53	12	1.69	-459.00	725.00	35691	20230907	-64.39	8291	20240425	53.30	22964	-44.65	20240110	8291	53.30	20240425	38700	-67.16	20230907	8990	41.38	20240425	0.04	N	322510	100	16 억	123039	N	N	6113	N	N
45	20240823	131122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12830	-520	5	-3.90	3206471090	250810	42.74	13200	13200	12600	17350	9350	13350	12783.67	0.76	-48833	14490	13920	13500	12930	12510	14205	13215	16	4000	100	9340	10	1	16195712	2078	-27.95	17.70	12	1.55	-459.00	725.00	35691	20230907	-64.05	8291	20240425	54.75	22964	-44.13	20240110	8291	54.75	20240425	38700	-66.85	20230907	8990	42.71	20240425	0.04	N	322510	100	16 억	123039	N	N	6113	N	N
46	20240823	121121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12740	-610	5	-4.57	2979252820	233080	39.72	13200	13200	12600	17350	9350	13350	12781.25	0.76	-51215	14490	13920	13500	12930	12510	14205	13215	16	4000	100	9340	10	1	16195712	2063	-27.76	17.57	12	1.44	-459.00	725.00	35691	20230907	-64.30	8291	20240425	53.66	22964	-44.52	20240110	8291	53.66	20240425	38700	-67.08	20230907	8990	41.71	20240425	0.04	N	322510	100	16 억	123039	N	N	6113	N	N
47	20240823	111118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12730	-620	5	-4.64	2839596360	222111	37.85	13200	13200	12600	17350	9350	13350	12783.69	0.76	-48979	14490	13920	13500	12930	12510	14205	13215	16	4000	100	9340	10	1	16195712	2062	-27.73	17.56	12	1.37	-459.00	725.00	35691	20230907	-64.33	8291	20240425	53.54	22964	-44.57	20240110	8291	53.54	20240425	38700	-67.11	20230907	8990	41.60	20240425	0.04	N	322510	100	16 억	123039	N	N	6113	N	N
48	20240823	101123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12690	-660	5	-4.94	2064031000	160945	27.43	13200	13200	12600	17350	9350	13350	12823.30	0.76	-39483	14490	13920	13500	12930	12510	14205	13215	16	4000	100	9340	10	1	16195712	2055	-27.65	17.50	12	0.99	-459.00	725.00	35691	20230907	-64.44	8291	20240425	53.06	22964	-44.74	20240110	8291	53.06	20240425	38700	-67.21	20230907	8990	41.16	20240425	0.04	N	322510	100	16 억	123039	N	N	6113	N	N
49	20240823	091122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12920	-430	5	-3.22	580466330	44540	7.59	13200	13200	12900	17350	9350	13350	13029.95	0.76	-15636	14490	13920	13500	12930	12510	14205	13215	16	4000	100	9340	10	1	16195712	2092	-28.15	17.82	12	0.28	-459.00	725.00	35691	20230907	-63.80	8291	20240425	55.83	22964	-43.74	20240110	8291	55.83	20240425	38700	-66.61	20230907	8990	43.72	20240425	0.04	N	322510	100	16 억	123039	N	N	6113	N	N
50	20240822	161116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13350	220	2	1.68	7935080190	584134	241.85	13080	14070	13080	17060	9200	13130	13585.03	0.64	15809	13903	13516	13303	12916	12703	13410	12810	16	3930	100	9190	10	1	16195712	2162	-29.08	18.41	12	3.61	-459.00	725.00	35691	20230907	-62.60	8291	20240425	61.02	22964	-41.87	20240110	8291	61.02	20240425	38700	-65.50	20230907	8990	48.50	20240425	0.04	N	322510	100	16 억	102920	N	N	6113	N	N
51	20240822	151125	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13240	110	2	0.84	7784080160	572796	237.16	13080	14070	13080	17060	9200	13130	13589.62	0.64	19407	13903	13516	13303	12916	12703	13410	12810	16	3930	100	9190	10	1	16195712	2144	-28.85	18.26	12	3.54	-459.00	725.00	35691	20230907	-62.90	8291	20240425	59.69	22964	-42.34	20240110	8291	59.69	20240425	38700	-65.79	20230907	8990	47.27	20240425	0.04	N	322510	100	16 억	102920	N	N	3180	N	N
52	20240822	141126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13270	140	2	1.07	7134625410	523643	216.81	13080	14070	13080	17060	9200	13130	13624.98	0.64	34916	13903	13516	13303	12916	12703	13410	12810	16	3930	100	9190	10	1	16195712	2149	-28.91	18.30	12	3.23	-459.00	725.00	35691	20230907	-62.82	8291	20240425	60.05	22964	-42.21	20240110	8291	60.05	20240425	38700	-65.71	20230907	8990	47.61	20240425	0.04	N	322510	100	16 억	102920	N	N	3180	N	N
53	20240822	131124	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13410	280	2	2.13	6676469620	489262	202.57	13080	14070	13080	17060	9200	13130	13646.00	0.64	47201	13903	13516	13303	12916	12703	13410	12810	16	3930	100	9190	10	1	16195712	2172	-29.22	18.50	12	3.02	-459.00	725.00	35691	20230907	-62.43	8291	20240425	61.74	22964	-41.60	20240110	8291	61.74	20240425	38700	-65.35	20230907	8990	49.17	20240425	0.04	N	322510	100	16 억	102920	N	N	3180	N	N
54	20240822	121129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13350	220	2	1.68	6055756840	442722	183.30	13080	14070	13080	17060	9200	13130	13678.46	0.64	55517	13903	13516	13303	12916	12703	13410	12810	16	3930	100	9190	10	1	16195712	2162	-29.08	18.41	12	2.73	-459.00	725.00	35691	20230907	-62.60	8291	20240425	61.02	22964	-41.87	20240110	8291	61.02	20240425	38700	-65.50	20230907	8990	48.50	20240425	0.04	N	322510	100	16 억	102920	N	N	3180	N	N
55	20240822	111118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13330	200	2	1.52	5879019200	429488	177.82	13080	14070	13080	17060	9200	13130	13688.44	0.64	58731	13903	13516	13303	12916	12703	13410	12810	16	3930	100	9190	10	1	16195712	2159	-29.04	18.39	12	2.65	-459.00	725.00	35691	20230907	-62.65	8291	20240425	60.78	22964	-41.95	20240110	8291	60.78	20240425	38700	-65.56	20230907	8990	48.28	20240425	0.04	N	322510	100	16 억	102920	N	N	3180	N	N
56	20240822	101117	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13480	350	2	2.67	5160560030	375763	155.58	13080	14070	13080	17060	9200	13130	13733.55	0.64	65848	13903	13516	13303	12916	12703	13410	12810	16	3930	100	9190	10	1	16195712	2183	-29.37	18.59	12	2.32	-459.00	725.00	35691	20230907	-62.23	8291	20240425	62.59	22964	-41.30	20240110	8291	62.59	20240425	38700	-65.17	20230907	8990	49.94	20240425	0.04	N	322510	100	16 억	102920	N	N	3180	N	N
57	20240822	091119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13590	460	2	3.50	695758070	51696	21.40	13080	13600	13080	17060	9200	13130	13458.64	0.64	10878	13903	13516	13303	12916	12703	13410	12810	16	3930	100	9190	10	1	16195712	2201	-29.61	18.74	12	0.32	-459.00	725.00	35691	20230907	-61.92	8291	20240425	63.91	22964	-40.82	20240110	8291	63.91	20240425	38700	-64.88	20230907	8990	51.17	20240425	0.04	N	322510	100	16 억	102920	N	N	3180	N	N
58	20240821	161111	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13130	-280	5	-2.09	3150107480	237522	50.51	13500	13690	13090	17430	9390	13410	13262.48	0.82	-29631	14470	13940	13570	13040	12670	14205	13305	16	4020	100	9380	10	1	16195712	2126	-28.61	18.11	12	1.47	-459.00	725.00	35691	20230907	-63.21	8291	20240425	58.36	22964	-42.82	20240110	8291	58.36	20240425	38700	-66.07	20230907	8990	46.05	20240425	0.04	N	322510	100	16 억	133283	N	N	3180	N	N
59	20240821	151126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13150	-260	5	-1.94	3004664590	226452	48.16	13500	13690	13090	17430	9390	13410	13268.44	0.82	-28207	14470	13940	13570	13040	12670	14205	13305	16	4020	100	9380	10	1	16195712	2130	-28.65	18.14	12	1.40	-459.00	725.00	35691	20230907	-63.16	8291	20240425	58.61	22964	-42.74	20240110	8291	58.61	20240425	38700	-66.02	20230907	8990	46.27	20240425	0.04	N	322510	100	16 억	133283	N	N	1383	N	N
60	20240821	141123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13150	-260	5	-1.94	2701504650	203404	43.26	13500	13690	13090	17430	9390	13410	13281.47	0.82	-24418	14470	13940	13570	13040	12670	14205	13305	16	4020	100	9380	10	1	16195712	2130	-28.65	18.14	12	1.26	-459.00	725.00	35691	20230907	-63.16	8291	20240425	58.61	22964	-42.74	20240110	8291	58.61	20240425	38700	-66.02	20230907	8990	46.27	20240425	0.04	N	322510	100	16 억	133283	N	N	1383	N	N
61	20240821	131130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13150	-260	5	-1.94	2506178460	188507	40.09	13500	13690	13100	17430	9390	13410	13294.88	0.82	-22914	14470	13940	13570	13040	12670	14205	13305	16	4020	100	9380	10	1	16195712	2130	-28.65	18.14	12	1.16	-459.00	725.00	35691	20230907	-63.16	8291	20240425	58.61	22964	-42.74	20240110	8291	58.61	20240425	38700	-66.02	20230907	8990	46.27	20240425	0.04	N	322510	100	16 억	133283	N	N	1383	N	N
62	20240821	121129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13150	-260	5	-1.94	2099925780	157577	33.51	13500	13690	13130	17430	9390	13410	13326.35	0.82	-12417	14470	13940	13570	13040	12670	14205	13305	16	4020	100	9380	10	1	16195712	2130	-28.65	18.14	12	0.97	-459.00	725.00	35691	20230907	-63.16	8291	20240425	58.61	22964	-42.74	20240110	8291	58.61	20240425	38700	-66.02	20230907	8990	46.27	20240425	0.04	N	322510	100	16 억	133283	N	N	1383	N	N
63	20240821	111123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13200	-210	5	-1.57	1876182000	140597	29.90	13500	13690	13160	17430	9390	13410	13344.40	0.82	-9223	14470	13940	13570	13040	12670	14205	13305	16	4020	100	9380	10	1	16195712	2138	-28.76	18.21	12	0.87	-459.00	725.00	35691	20230907	-63.02	8291	20240425	59.21	22964	-42.52	20240110	8291	59.21	20240425	38700	-65.89	20230907	8990	46.83	20240425	0.04	N	322510	100	16 억	133283	N	N	1383	N	N
64	20240821	101129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13440	30	2	0.22	1247724320	93228	19.83	13500	13690	13190	17430	9390	13410	13383.58	0.82	9084	14470	13940	13570	13040	12670	14205	13305	16	4020	100	9380	10	1	16195712	2177	-29.28	18.54	12	0.58	-459.00	725.00	35691	20230907	-62.34	8291	20240425	62.10	22964	-41.47	20240110	8291	62.10	20240425	38700	-65.27	20230907	8990	49.50	20240425	0.04	N	322510	100	16 억	133283	N	N	1383	N	N
65	20240821	091120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13360	-50	5	-0.37	362930810	27203	5.78	13500	13500	13190	17430	9390	13410	13341.57	0.82	-4660	14470	13940	13570	13040	12670	14205	13305	16	4020	100	9380	10	1	16195712	2164	-29.11	18.43	12	0.17	-459.00	725.00	35691	20230907	-62.57	8291	20240425	61.14	22964	-41.82	20240110	8291	61.14	20240425	38700	-65.48	20230907	8990	48.61	20240425	0.04	N	322510	100	16 억	133283	N	N	1383	N	N
66	20240820	161107	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13410	290	2	2.21	6306123040	466199	77.37	13250	14100	13200	17050	9190	13120	13526.94	0.59	41008	13593	13356	13203	12966	12813	13280	12890	16	3930	100	9180	10	1	16195712	2172	-29.22	18.50	12	2.88	-459.00	725.00	36014	20230811	-62.76	8291	20240425	61.74	22964	-41.60	20240110	8291	61.74	20240425	38700	-65.35	20230907	8990	49.17	20240425	0.04	N	322510	100	16 억	96091	N	N	1383	N	N
67	20240820	151120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13410	290	2	2.21	6224709770	460125	76.36	13250	14100	13200	17050	9190	13120	13528.30	0.59	40224	13593	13356	13203	12966	12813	13280	12890	16	3930	100	9180	10	1	16195712	2172	-29.22	18.50	12	2.84	-459.00	725.00	36014	20230811	-62.76	8291	20240425	61.74	22964	-41.60	20240110	8291	61.74	20240425	38700	-65.35	20230907	8990	49.17	20240425	0.04	N	322510	100	16 억	96091	N	N	14285	N	N
68	20240820	141116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13370	250	2	1.91	5834283200	430932	71.52	13250	14100	13200	17050	9190	13120	13538.76	0.59	28485	13593	13356	13203	12966	12813	13280	12890	16	3930	100	9180	10	1	16195712	2165	-29.13	18.44	12	2.66	-459.00	725.00	36014	20230811	-62.88	8291	20240425	61.26	22964	-41.78	20240110	8291	61.26	20240425	38700	-65.45	20230907	8990	48.72	20240425	0.04	N	322510	100	16 억	96091	N	N	14285	N	N
69	20240820	131119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13380	260	2	1.98	5239957420	386574	64.16	13250	14100	13200	17050	9190	13120	13554.86	0.59	29442	13593	13356	13203	12966	12813	13280	12890	16	3930	100	9180	10	1	16195712	2167	-29.15	18.46	12	2.39	-459.00	725.00	36014	20230811	-62.85	8291	20240425	61.38	22964	-41.73	20240110	8291	61.38	20240425	38700	-65.43	20230907	8990	48.83	20240425	0.04	N	322510	100	16 억	96091	N	N	14285	N	N
70	20240820	121111	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13290	170	2	1.30	4790633590	352946	58.58	13250	14100	13200	17050	9190	13120	13573.28	0.59	25194	13593	13356	13203	12966	12813	13280	12890	16	3930	100	9180	10	1	16195712	2152	-28.95	18.33	12	2.18	-459.00	725.00	36014	20230811	-63.10	8291	20240425	60.29	22964	-42.13	20240110	8291	60.29	20240425	38700	-65.66	20230907	8990	47.83	20240425	0.04	N	322510	100	16 억	96091	N	N	14285	N	N
71	20240820	111110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13300	180	2	1.37	4330565540	318256	52.82	13250	14100	13200	17050	9190	13120	13607.18	0.59	23461	13593	13356	13203	12966	12813	13280	12890	16	3930	100	9180	10	1	16195712	2154	-28.98	18.34	12	1.97	-459.00	725.00	36014	20230811	-63.07	8291	20240425	60.41	22964	-42.08	20240110	8291	60.41	20240425	38700	-65.63	20230907	8990	47.94	20240425	0.04	N	322510	100	16 억	96091	N	N	14285	N	N
72	20240820	101107	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13440	320	2	2.44	3402234460	248541	41.25	13250	14100	13250	17050	9190	13120	13688.83	0.59	45193	13593	13356	13203	12966	12813	13280	12890	16	3930	100	9180	10	1	16195712	2177	-29.28	18.54	12	1.53	-459.00	725.00	36014	20230811	-62.68	8291	20240425	62.10	22964	-41.47	20240110	8291	62.10	20240425	38700	-65.27	20230907	8990	49.50	20240425	0.04	N	322510	100	16 억	96091	N	N	14285	N	N
73	20240820	091110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13680	560	2	4.27	573646270	42748	7.09	13250	13690	13250	17050	9190	13120	13419.25	0.59	12011	13593	13356	13203	12966	12813	13280	12890	16	3930	100	9180	10	1	16195712	2216	-29.80	18.87	12	0.26	-459.00	725.00	36014	20230811	-62.01	8291	20240425	65.00	22964	-40.43	20240110	8291	65.00	20240425	38700	-64.65	20230907	8990	52.17	20240425	0.04	N	322510	100	16 억	96091	N	N	14285	N	N
74	20240819	161058	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13120	-400	5	-2.96	3550747960	269678	98.07	13310	13440	13050	17570	9470	13520	13166.69	0.48	17227	14480	14000	13620	13140	12760	13810	12950	16	4050	100	9460	10	1	16195712	2125	-28.58	18.10	12	1.67	-459.00	725.00	36014	20230811	-63.57	8291	20240425	58.24	22964	-42.87	20240110	8291	58.24	20240425	38700	-66.10	20230907	8990	45.94	20240425	0.04	N	322510	100	16 억	77923	N	N	14285	N	N
75	20240819	151108	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13170	-350	5	-2.59	3439009240	261174	94.98	13310	13440	13050	17570	9470	13520	13167.50	0.48	15260	14480	14000	13620	13140	12760	13810	12950	16	4050	100	9460	10	1	16195712	2133	-28.69	18.17	12	1.61	-459.00	725.00	36014	20230811	-63.43	8291	20240425	58.85	22964	-42.65	20240110	8291	58.85	20240425	38700	-65.97	20230907	8990	46.50	20240425	0.04	N	322510	100	16 억	77923	N	N	745	N	N
76	20240819	141109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13110	-410	5	-3.03	2985471640	226562	82.39	13310	13440	13050	17570	9470	13520	13177.28	0.48	8048	14480	14000	13620	13140	12760	13810	12950	16	4050	100	9460	10	1	16195712	2123	-28.56	18.08	12	1.40	-459.00	725.00	36014	20230811	-63.60	8291	20240425	58.12	22964	-42.91	20240110	8291	58.12	20240425	38700	-66.12	20230907	8990	45.83	20240425	0.04	N	322510	100	16 억	77923	N	N	745	N	N
77	20240819	131104	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13070	-450	5	-3.33	2740072050	207834	75.58	13310	13440	13050	17570	9470	13520	13183.94	0.48	5723	14480	14000	13620	13140	12760	13810	12950	16	4050	100	9460	10	1	16195712	2117	-28.47	18.03	12	1.28	-459.00	725.00	36014	20230811	-63.71	8291	20240425	57.64	22964	-43.08	20240110	8291	57.64	20240425	38700	-66.23	20230907	8990	45.38	20240425	0.04	N	322510	100	16 억	77923	N	N	745	N	N
78	20240819	121103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13120	-400	5	-2.96	2387160080	180882	65.78	13310	13440	13050	17570	9470	13520	13197.33	0.48	6171	14480	14000	13620	13140	12760	13810	12950	16	4050	100	9460	10	1	16195712	2125	-28.58	18.10	12	1.12	-459.00	725.00	36014	20230811	-63.57	8291	20240425	58.24	22964	-42.87	20240110	8291	58.24	20240425	38700	-66.10	20230907	8990	45.94	20240425	0.04	N	322510	100	16 억	77923	N	N	745	N	N
79	20240819	111106	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13200	-320	5	-2.37	2165102090	164018	59.65	13310	13440	13050	17570	9470	13520	13200.39	0.48	5440	14480	14000	13620	13140	12760	13810	12950	16	4050	100	9460	10	1	16195712	2138	-28.76	18.21	12	1.01	-459.00	725.00	36014	20230811	-63.35	8291	20240425	59.21	22964	-42.52	20240110	8291	59.21	20240425	38700	-65.89	20230907	8990	46.83	20240425	0.04	N	322510	100	16 억	77923	N	N	745	N	N
80	20240819	101104	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13100	-420	5	-3.11	1651259480	125247	45.55	13310	13400	13050	17570	9470	13520	13184.02	0.48	4676	14480	14000	13620	13140	12760	13810	12950	16	4050	100	9460	10	1	16195712	2122	-28.54	18.07	12	0.77	-459.00	725.00	36014	20230811	-63.63	8291	20240425	58.00	22964	-42.95	20240110	8291	58.00	20240425	38700	-66.15	20230907	8990	45.72	20240425	0.04	N	322510	100	16 억	77923	N	N	745	N	N
81	20240819	091102	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13130	-390	5	-2.88	439279700	33285	12.10	13310	13400	13130	17570	9470	13520	13197.52	0.48	8868	14480	14000	13620	13140	12760	13810	12950	16	4050	100	9460	10	1	16195712	2126	-28.61	18.11	12	0.21	-459.00	725.00	36014	20230811	-63.54	8291	20240425	58.36	22964	-42.82	20240110	8291	58.36	20240425	38700	-66.07	20230907	8990	46.05	20240425	0.04	N	322510	100	16 억	77923	N	N	745	N	N
82	20240816	161055	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13520	30	2	0.22	3689578440	272925	73.30	13640	14100	13240	17530	9450	13490	13518.59	0.54	-12210	14496	13992	13656	13152	12816	13825	12985	16	4040	100	9440	10	1	16195712	2190	-29.46	18.65	12	1.69	-459.00	725.00	36014	20230811	-62.46	8291	20240425	63.07	22964	-41.13	20240110	8291	63.07	20240425	38700	-65.06	20230907	8990	50.39	20240425	0.02	N	322510	100	16 억	88036	N	N	745	N	N
83	20240816	151101	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13470	-20	5	-0.15	3555786150	263011	70.64	13640	14100	13240	17530	9450	13490	13519.54	0.54	-11147	14496	13992	13656	13152	12816	13825	12985	16	4040	100	9440	10	1	16195712	2182	-29.35	18.58	12	1.62	-459.00	725.00	36014	20230811	-62.60	8291	20240425	62.47	22964	-41.34	20240110	8291	62.47	20240425	38700	-65.19	20230907	8990	49.83	20240425	0.02	N	322510	100	16 억	88036	N	N	1367	N	N
84	20240816	141104	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13510	20	2	0.15	3304146450	244301	65.61	13640	14100	13240	17530	9450	13490	13524.90	0.54	-11176	14496	13992	13656	13152	12816	13825	12985	16	4040	100	9440	10	1	16195712	2188	-29.43	18.63	12	1.51	-459.00	725.00	36014	20230811	-62.49	8291	20240425	62.95	22964	-41.17	20240110	8291	62.95	20240425	38700	-65.09	20230907	8990	50.28	20240425	0.02	N	322510	100	16 억	88036	N	N	1367	N	N
85	20240816	131105	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13410	-80	5	-0.59	2859659760	211016	56.67	13640	14100	13240	17530	9450	13490	13551.87	0.54	-4690	14496	13992	13656	13152	12816	13825	12985	16	4040	100	9440	10	1	16195712	2172	-29.22	18.50	12	1.30	-459.00	725.00	36014	20230811	-62.76	8291	20240425	61.74	22964	-41.60	20240110	8291	61.74	20240425	38700	-65.35	20230907	8990	49.17	20240425	0.02	N	322510	100	16 억	88036	N	N	1367	N	N
86	20240816	121058	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13450	-40	5	-0.30	2639980880	194643	52.27	13640	14100	13240	17530	9450	13490	13563.21	0.54	-2324	14496	13992	13656	13152	12816	13825	12985	16	4040	100	9440	10	1	16195712	2178	-29.30	18.55	12	1.20	-459.00	725.00	36014	20230811	-62.65	8291	20240425	62.22	22964	-41.43	20240110	8291	62.22	20240425	38700	-65.25	20230907	8990	49.61	20240425	0.02	N	322510	100	16 억	88036	N	N	1367	N	N
87	20240816	111104	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13420	-70	5	-0.52	2315626860	170630	45.83	13640	14100	13240	17530	9450	13490	13571.06	0.54	2506	14496	13992	13656	13152	12816	13825	12985	16	4040	100	9440	10	1	16195712	2173	-29.24	18.51	12	1.05	-459.00	725.00	36014	20230811	-62.74	8291	20240425	61.86	22964	-41.56	20240110	8291	61.86	20240425	38700	-65.32	20230907	8990	49.28	20240425	0.02	N	322510	100	16 억	88036	N	N	1367	N	N
88	20240816	101059	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13410	-80	5	-0.59	1856445220	136272	36.60	13640	14100	13240	17530	9450	13490	13623.12	0.54	3025	14496	13992	13656	13152	12816	13825	12985	16	4040	100	9440	10	1	16195712	2172	-29.22	18.50	12	0.84	-459.00	725.00	36014	20230811	-62.76	8291	20240425	61.74	22964	-41.60	20240110	8291	61.74	20240425	38700	-65.35	20230907	8990	49.17	20240425	0.02	N	322510	100	16 억	88036	N	N	1367	N	N
89	20240816	091102	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14060	570	2	4.23	541311640	39198	10.53	13640	14100	13500	17530	9450	13490	13809.97	0.54	7180	14496	13992	13656	13152	12816	13825	12985	16	4040	100	9440	10	1	16195712	2277	-30.63	19.39	12	0.24	-459.00	725.00	36014	20230811	-60.96	8291	20240425	69.58	22964	-38.77	20240110	8291	69.58	20240425	38700	-63.67	20230907	8990	56.40	20240425	0.02	N	322510	100	16 억	88036	N	N	1367	N	N
90	20240814	161101	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13490	440	2	3.37	5098569960	371461	62.92	13600	14160	13320	16960	9140	13050	13726.51	0.66	-19256	13787	13418	12994	12625	12201	13603	12810	16	3910	100	9130	10	1	16195712	2185	-29.39	18.61	12	2.29	-459.00	725.00	36014	20230811	-62.54	8291	20240425	62.71	22964	-41.26	20240110	8291	62.71	20240425	38700	-65.14	20230907	8990	50.06	20240425	0.02	N	322510	100	16 억	106556	N	N	1367	N	N
91	20240814	151103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13490	440	2	3.37	4954294120	360750	61.11	13600	14160	13320	16960	9140	13050	13733.75	0.66	-17901	13787	13418	12994	12625	12201	13603	12810	16	3910	100	9130	10	1	16195712	2185	-29.39	18.61	12	2.23	-459.00	725.00	36014	20230811	-62.54	8291	20240425	62.71	22964	-41.26	20240110	8291	62.71	20240425	38700	-65.14	20230907	8990	50.06	20240425	0.02	N	322510	100	16 억	106556	N	N	250	N	N
92	20240814	141109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13550	500	2	3.83	4600998310	334609	56.68	13600	14160	13320	16960	9140	13050	13750.86	0.66	-13696	13787	13418	12994	12625	12201	13603	12810	16	3910	100	9130	10	1	16195712	2195	-29.52	18.69	12	2.07	-459.00	725.00	36014	20230811	-62.38	8291	20240425	63.43	22964	-40.99	20240110	8291	63.43	20240425	38700	-64.99	20230907	8990	50.72	20240425	0.02	N	322510	100	16 억	106556	N	N	250	N	N
93	20240814	131105	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13650	600	2	4.60	4019398780	291927	49.45	13600	14160	13320	16960	9140	13050	13769.08	0.66	-994	13787	13418	12994	12625	12201	13603	12810	16	3910	100	9130	10	1	16195712	2211	-29.74	18.83	12	1.80	-459.00	725.00	36014	20230811	-62.10	8291	20240425	64.64	22964	-40.56	20240110	8291	64.64	20240425	38700	-64.73	20230907	8990	51.84	20240425	0.02	N	322510	100	16 억	106556	N	N	250	N	N
94	20240814	121059	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13710	660	2	5.06	3537757790	256540	43.46	13600	14160	13320	16960	9140	13050	13790.94	0.66	9614	13787	13418	12994	12625	12201	13603	12810	16	3910	100	9130	10	1	16195712	2220	-29.87	18.91	12	1.58	-459.00	725.00	36014	20230811	-61.93	8291	20240425	65.36	22964	-40.30	20240110	8291	65.36	20240425	38700	-64.57	20230907	8990	52.50	20240425	0.02	N	322510	100	16 억	106556	N	N	250	N	N
95	20240814	111054	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13890	840	2	6.44	3168550730	229920	38.95	13600	14160	13320	16960	9140	13050	13781.84	0.66	11808	13787	13418	12994	12625	12201	13603	12810	16	3910	100	9130	10	1	16195712	2250	-30.26	19.16	12	1.42	-459.00	725.00	36014	20230811	-61.43	8291	20240425	67.53	22964	-39.51	20240110	8291	67.53	20240425	38700	-64.11	20230907	8990	54.51	20240425	0.02	N	322510	100	16 억	106556	N	N	250	N	N
96	20240814	101051	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13890	840	2	6.44	2621734590	190664	32.30	13600	14160	13320	16960	9140	13050	13751.40	0.66	11665	13787	13418	12994	12625	12201	13603	12810	16	3910	100	9130	10	1	16195712	2250	-30.26	19.16	12	1.18	-459.00	725.00	36014	20230811	-61.43	8291	20240425	67.53	22964	-39.51	20240110	8291	67.53	20240425	38700	-64.11	20230907	8990	54.51	20240425	0.02	N	322510	100	16 억	106556	N	N	250	N	N
97	20240814	091127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13680	630	2	4.83	1239617080	89571	15.17	13600	14160	13480	16960	9140	13050	13841.53	0.66	-6800	13787	13418	12994	12625	12201	13603	12810	16	3910	100	9130	10	1	16195712	2216	-29.80	18.87	12	0.55	-459.00	725.00	36014	20230811	-62.01	8291	20240425	65.00	22964	-40.43	20240110	8291	65.00	20240425	38700	-64.65	20230907	8990	52.17	20240425	0.02	N	322510	100	16 억	106556	N	N	250	N	N
98	20240813	161045	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14150	370	2	2.69	8777531520	624692	53.21	13990	14490	13630	17910	9650	13780	14049.80	1.17	-82670	15320	14550	13850	13080	12380	14200	12730	16	4130	100	9640	10	1	16195712	2292	-30.83	19.52	12	3.86	-459.00	725.00	39050	20230811	-63.76	8990	20240425	57.40	24900	-43.17	20240110	8990	57.40	20240425	38700	-63.44	20230907	8990	57.40	20240425	0.02	N	322510	100	16 억	188693	N	N	250	N	N
99	20240813	151053	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14000	220	2	1.60	8261399940	588060	50.09	13990	14490	13630	17910	9650	13780	14048.58	1.17	-81281	15320	14550	13850	13080	12380	14200	12730	16	4130	100	9640	10	1	16195712	2267	-30.50	19.31	12	3.63	-459.00	725.00	39050	20230811	-64.15	8990	20240425	55.73	24900	-43.78	20240110	8990	55.73	20240425	38700	-63.82	20230907	8990	55.73	20240425	0.02	N	322510	100	16 억	188693	N	N	5369	N	N
100	20240813	141050	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14020	240	2	1.74	7424599230	528323	45.00	13990	14490	13630	17910	9650	13780	14053.16	1.17	-78372	15320	14550	13850	13080	12380	14200	12730	16	4130	100	9640	10	1	16195712	2271	-30.54	19.34	12	3.26	-459.00	725.00	39050	20230811	-64.10	8990	20240425	55.95	24900	-43.69	20240110	8990	55.95	20240425	38700	-63.77	20230907	8990	55.95	20240425	0.02	N	322510	100	16 억	188693	N	N	5369	N	N
101	20240813	131051	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13640	-140	5	-1.02	6834555360	485609	41.36	13990	14490	13630	17910	9650	13780	14074.21	1.17	-74596	15320	14550	13850	13080	12380	14200	12730	16	4130	100	9640	10	1	16195712	2209	-29.72	18.81	12	3.00	-459.00	725.00	39050	20230811	-65.07	8990	20240425	51.72	24900	-45.22	20240110	8990	51.72	20240425	38700	-64.75	20230907	8990	51.72	20240425	0.02	N	322510	100	16 억	188693	N	N	5369	N	N
102	20240813	121045	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13930	150	2	1.09	6226617480	441406	37.60	13990	14490	13720	17910	9650	13780	14106.35	1.17	-57640	15320	14550	13850	13080	12380	14200	12730	16	4130	100	9640	10	1	16195712	2256	-30.35	19.21	12	2.73	-459.00	725.00	39050	20230811	-64.33	8990	20240425	54.95	24900	-44.06	20240110	8990	54.95	20240425	38700	-64.01	20230907	8990	54.95	20240425	0.02	N	322510	100	16 억	188693	N	N	5369	N	N
103	20240813	111044	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13840	60	2	0.44	5686308500	402406	34.28	13990	14490	13800	17910	9650	13780	14130.80	1.17	-47529	15320	14550	13850	13080	12380	14200	12730	16	4130	100	9640	10	1	16195712	2241	-30.15	19.09	12	2.48	-459.00	725.00	39050	20230811	-64.56	8990	20240425	53.95	24900	-44.42	20240110	8990	53.95	20240425	38700	-64.24	20230907	8990	53.95	20240425	0.02	N	322510	100	16 억	188693	N	N	5369	N	N
104	20240813	101042	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13950	170	2	1.23	4565879520	321915	27.42	13990	14490	13880	17910	9650	13780	14183.53	1.17	-38051	15320	14550	13850	13080	12380	14200	12730	16	4130	100	9640	10	1	16195712	2259	-30.39	19.24	12	1.99	-459.00	725.00	39050	20230811	-64.28	8990	20240425	55.17	24900	-43.98	20240110	8990	55.17	20240425	38700	-63.95	20230907	8990	55.17	20240425	0.02	N	322510	100	16 억	188693	N	N	5369	N	N
105	20240813	091050	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13940	160	2	1.16	1098520130	78367	6.67	13990	14200	13880	17910	9650	13780	14017.73	1.17	-12390	15320	14550	13850	13080	12380	14200	12730	16	4130	100	9640	10	1	16195712	2258	-30.37	19.23	12	0.48	-459.00	725.00	39050	20230811	-64.30	8990	20240425	55.06	24900	-44.02	20240110	8990	55.06	20240425	38700	-63.98	20230907	8990	55.06	20240425	0.02	N	322510	100	16 억	188693	N	N	5369	N	N
106	20240812	161033	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13780	820	2	6.33	16396289500	1170529	476.45	13790	14620	13150	16840	9080	12960	14007.93	0.91	43266	13553	13256	13083	12786	12613	13405	12935	16	3880	100	9070	10	1	16195712	2232	-30.02	19.01	12	7.23	-459.00	725.00	39050	20230811	-64.71	8990	20240425	53.28	24900	-44.66	20240110	8990	53.28	20240425	38700	-64.39	20230907	8990	53.28	20240425	0.02	N	322510	100	16 억	146893	N	N	5369	N	N
107	20240812	151038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13790	830	2	6.40	16094289240	1148653	467.54	13790	14620	13150	16840	9080	12960	14011.45	0.91	41006	13553	13256	13083	12786	12613	13405	12935	16	3880	100	9070	10	1	16195712	2233	-30.04	19.02	12	7.09	-459.00	725.00	39050	20230811	-64.69	8990	20240425	53.39	24900	-44.62	20240110	8990	53.39	20240425	38700	-64.37	20230907	8990	53.39	20240425	0.02	N	322510	100	16 억	146893	N	N	3401	N	N
108	20240812	141037	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13830	870	2	6.71	14764144430	1051869	428.15	13790	14620	13150	16840	9080	12960	14036.11	0.91	51624	13553	13256	13083	12786	12613	13405	12935	16	3880	100	9070	10	1	16195712	2240	-30.13	19.08	12	6.49	-459.00	725.00	39050	20230811	-64.58	8990	20240425	53.84	24900	-44.46	20240110	8990	53.84	20240425	38700	-64.26	20230907	8990	53.84	20240425	0.02	N	322510	100	16 억	146893	N	N	3401	N	N
109	20240812	131032	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14130	1170	2	9.03	13675009900	974319	396.58	13790	14620	13150	16840	9080	12960	14035.45	0.91	57923	13553	13256	13083	12786	12613	13405	12935	16	3880	100	9070	10	1	16195712	2288	-30.78	19.49	12	6.02	-459.00	725.00	39050	20230811	-63.82	8990	20240425	57.17	24900	-43.25	20240110	8990	57.17	20240425	38700	-63.49	20230907	8990	57.17	20240425	0.02	N	322510	100	16 억	146893	N	N	3401	N	N
110	20240812	121034	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14220	1260	2	9.72	12722236590	907364	369.33	13790	14620	13150	16840	9080	12960	14021.09	0.91	50613	13553	13256	13083	12786	12613	13405	12935	16	3880	100	9070	10	1	16195712	2303	-30.98	19.61	12	5.60	-459.00	725.00	39050	20230811	-63.59	8990	20240425	58.18	24900	-42.89	20240110	8990	58.18	20240425	38700	-63.26	20230907	8990	58.18	20240425	0.02	N	322510	100	16 억	146893	N	N	3401	N	N
111	20240812	111037	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14140	1180	2	9.10	11866508510	846625	344.61	13790	14620	13150	16840	9080	12960	14016.25	0.91	28755	13553	13256	13083	12786	12613	13405	12935	16	3880	100	9070	10	1	16195712	2290	-30.81	19.50	12	5.23	-459.00	725.00	39050	20230811	-63.79	8990	20240425	57.29	24900	-43.21	20240110	8990	57.29	20240425	38700	-63.46	20230907	8990	57.29	20240425	0.02	N	322510	100	16 억	146893	N	N	3401	N	N
112	20240812	101025	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14220	1260	2	9.72	10335219700	738147	300.45	13790	14620	13150	16840	9080	12960	14001.57	0.91	7442	13553	13256	13083	12786	12613	13405	12935	16	3880	100	9070	10	1	16195712	2303	-30.98	19.61	12	4.56	-459.00	725.00	39050	20230811	-63.59	8990	20240425	58.18	24900	-42.89	20240110	8990	58.18	20240425	38700	-63.26	20230907	8990	58.18	20240425	0.02	N	322510	100	16 억	146893	N	N	3401	N	N
113	20240812	091024	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13220	260	2	2.01	1537969550	113697	46.28	13790	13850	13150	16840	9080	12960	13526.91	0.91	-18477	13553	13256	13083	12786	12613	13405	12935	16	3880	100	9070	10	1	16195712	2141	-28.80	18.23	12	0.70	-459.00	725.00	39050	20230811	-66.15	8990	20240425	47.05	24900	-46.91	20240110	8990	47.05	20240425	38700	-65.84	20230907	8990	47.05	20240425	0.02	N	322510	100	16 억	146893	N	N	3401	N	N
114	20240809	161018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12960	220	2	1.73	3201020010	243639	67.72	12940	13380	12910	16560	8920	12740	13138.83	0.74	27965	13833	13286	12753	12206	11673	13020	11940	16	3820	100	8910	10	1	16195712	2099	-28.24	17.88	12	1.50	-459.00	725.00	39050	20230811	-66.81	8990	20240425	44.16	24900	-47.95	20240110	8990	44.16	20240425	39050	-66.81	20230811	8990	44.16	20240425	0.02	N	322510	100	16 억	119251	N	N	3401	N	N
115	20240809	151043	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12960	220	2	1.73	3118889510	237300	65.96	12940	13380	12910	16560	8920	12740	13143.23	0.74	28157	13833	13286	12753	12206	11673	13020	11940	16	3820	100	8910	10	1	16195712	2099	-28.24	17.88	12	1.47	-459.00	725.00	39050	20230811	-66.81	8990	20240425	44.16	24900	-47.95	20240110	8990	44.16	20240425	39050	-66.81	20230811	8990	44.16	20240425	0.02	N	322510	100	16 억	119251	N	N	3085	N	N
116	20240809	141049	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12990	250	2	1.96	2895239420	220101	61.18	12940	13380	12910	16560	8920	12740	13154.14	0.74	26517	13833	13286	12753	12206	11673	13020	11940	16	3820	100	8910	10	1	16195712	2104	-28.30	17.92	12	1.36	-459.00	725.00	39050	20230811	-66.73	8990	20240425	44.49	24900	-47.83	20240110	8990	44.49	20240425	39050	-66.73	20230811	8990	44.49	20240425	0.02	N	322510	100	16 억	119251	N	N	3085	N	N
117	20240809	131039	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13140	400	2	3.14	2472216550	187579	52.14	12940	13380	12940	16560	8920	12740	13179.60	0.74	34295	13833	13286	12753	12206	11673	13020	11940	16	3820	100	8910	10	1	16195712	2128	-28.63	18.12	12	1.16	-459.00	725.00	39050	20230811	-66.35	8990	20240425	46.16	24900	-47.23	20240110	8990	46.16	20240425	39050	-66.35	20230811	8990	46.16	20240425	0.02	N	322510	100	16 억	119251	N	N	3085	N	N
118	20240809	121039	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13180	440	2	3.45	2261586070	171537	47.68	12940	13380	12940	16560	8920	12740	13184.25	0.74	39317	13833	13286	12753	12206	11673	13020	11940	16	3820	100	8910	10	1	16195712	2135	-28.71	18.18	12	1.06	-459.00	725.00	39050	20230811	-66.25	8990	20240425	46.61	24900	-47.07	20240110	8990	46.61	20240425	39050	-66.25	20230811	8990	46.61	20240425	0.02	N	322510	100	16 억	119251	N	N	3085	N	N
119	20240809	111031	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13160	420	2	3.30	1887900630	143352	39.85	12940	13380	12940	16560	8920	12740	13169.68	0.74	30272	13833	13286	12753	12206	11673	13020	11940	16	3820	100	8910	10	1	16195712	2131	-28.67	18.15	12	0.89	-459.00	725.00	39050	20230811	-66.30	8990	20240425	46.38	24900	-47.15	20240110	8990	46.38	20240425	39050	-66.30	20230811	8990	46.38	20240425	0.02	N	322510	100	16 억	119251	N	N	3085	N	N
120	20240809	101038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13070	330	2	2.59	1373992500	104473	29.04	12940	13350	12940	16560	8920	12740	13151.65	0.74	18386	13833	13286	12753	12206	11673	13020	11940	16	3820	100	8910	10	1	16195712	2117	-28.47	18.03	12	0.65	-459.00	725.00	39050	20230811	-66.53	8990	20240425	45.38	24900	-47.51	20240110	8990	45.38	20240425	39050	-66.53	20230811	8990	45.38	20240425	0.02	N	322510	100	16 억	119251	N	N	3085	N	N
121	20240809	091035	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13150	410	2	3.22	335790030	25686	7.14	12940	13200	12940	16560	8920	12740	13072.88	0.74	4663	13833	13286	12753	12206	11673	13020	11940	16	3820	100	8910	10	1	16195712	2130	-28.65	18.14	12	0.16	-459.00	725.00	39050	20230811	-66.33	8990	20240425	46.27	24900	-47.19	20240110	8990	46.27	20240425	39050	-66.33	20230811	8990	46.27	20240425	0.02	N	322510	100	16 억	119251	N	N	3085	N	N
122	20240808	161015	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12740	-280	5	-2.15	4560766650	357900	102.83	12800	13300	12220	16920	9120	13020	12743.13	0.92	-33188	13920	13470	13080	12630	12240	13275	12435	16	3900	100	9110	10	1	16195712	2063	-27.76	17.57	12	2.21	-459.00	725.00	39050	20230811	-67.38	8990	20240425	41.71	24900	-48.84	20240110	8990	41.71	20240425	39050	-67.38	20230811	8990	41.71	20240425	0.02	N	322510	100	16 억	148829	N	N	3085	N	N
123	20240808	151030	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12720	-300	5	-2.30	4464191300	350317	100.65	12800	13300	12220	16920	9120	13020	12743.29	0.92	-33625	13920	13470	13080	12630	12240	13275	12435	16	3900	100	9110	10	1	16195712	2060	-27.71	17.54	12	2.16	-459.00	725.00	39050	20230811	-67.43	8990	20240425	41.49	24900	-48.92	20240110	8990	41.49	20240425	39050	-67.43	20230811	8990	41.49	20240425	0.02	N	322510	100	16 억	148829	N	N	2286	N	N
124	20240808	141030	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12880	-140	5	-1.08	4155351550	326236	93.73	12800	13300	12220	16920	9120	13020	12737.26	0.92	-31143	13920	13470	13080	12630	12240	13275	12435	16	3900	100	9110	10	1	16195712	2086	-28.06	17.77	12	2.01	-459.00	725.00	39050	20230811	-67.02	8990	20240425	43.27	24900	-48.27	20240110	8990	43.27	20240425	39050	-67.02	20230811	8990	43.27	20240425	0.02	N	322510	100	16 억	148829	N	N	2286	N	N
125	20240808	131028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13000	-20	5	-0.15	3759267760	295727	84.97	12800	13300	12220	16920	9120	13020	12711.95	0.92	-31897	13920	13470	13080	12630	12240	13275	12435	16	3900	100	9110	10	1	16195712	2105	-28.32	17.93	12	1.83	-459.00	725.00	39050	20230811	-66.71	8990	20240425	44.61	24900	-47.79	20240110	8990	44.61	20240425	39050	-66.71	20230811	8990	44.61	20240425	0.02	N	322510	100	16 억	148829	N	N	2286	N	N
126	20240808	121033	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12800	-220	5	-1.69	3456953810	272289	78.23	12800	13300	12220	16920	9120	13020	12695.90	0.92	-27367	13920	13470	13080	12630	12240	13275	12435	16	3900	100	9110	10	1	16195712	2073	-27.89	17.66	12	1.68	-459.00	725.00	39050	20230811	-67.22	8990	20240425	42.38	24900	-48.59	20240110	8990	42.38	20240425	39050	-67.22	20230811	8990	42.38	20240425	0.02	N	322510	100	16 억	148829	N	N	2286	N	N
127	20240808	111028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13050	30	2	0.23	3083420440	243201	69.87	12800	13300	12220	16920	9120	13020	12678.49	0.92	-29794	13920	13470	13080	12630	12240	13275	12435	16	3900	100	9110	10	1	16195712	2114	-28.43	18.00	12	1.50	-459.00	725.00	39050	20230811	-66.58	8990	20240425	45.16	24900	-47.59	20240110	8990	45.16	20240425	39050	-66.58	20230811	8990	45.16	20240425	0.02	N	322510	100	16 억	148829	N	N	2286	N	N
128	20240808	101024	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12450	-570	5	-4.38	1726048990	138655	39.84	12800	12810	12220	16920	9120	13020	12448.52	0.92	-23814	13920	13470	13080	12630	12240	13275	12435	16	3900	100	9110	10	1	16195712	2016	-27.12	17.17	12	0.86	-459.00	725.00	39050	20230811	-68.12	8990	20240425	38.49	24900	-50.00	20240110	8990	38.49	20240425	39050	-68.12	20230811	8990	38.49	20240425	0.02	N	322510	100	16 억	148829	N	N	2286	N	N
129	20240808	091019	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12740	-280	5	-2.15	251027430	19748	5.67	12800	12810	12610	16920	9120	13020	12711.54	0.92	3317	13920	13470	13080	12630	12240	13275	12435	16	3900	100	9110	10	1	16195712	2063	-27.76	17.57	12	0.12	-459.00	725.00	39050	20230811	-67.38	8990	20240425	41.71	24900	-48.84	20240110	8990	41.71	20240425	39050	-67.38	20230811	8990	41.71	20240425	0.02	N	322510	100	16 억	148829	N	N	2286	N	N
130	20240807	161004	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13020	230	2	1.80	4535889230	345412	78.24	13440	13530	12690	16620	8960	12790	13132.04	1.13	-36120	13996	13392	12446	11842	10896	13695	12145	16	3830	100	8950	10	1	16195712	2109	-28.37	17.96	12	2.13	-459.00	725.00	39050	20230811	-66.66	8990	20240425	44.83	24900	-47.71	20240110	8990	44.83	20240425	39050	-66.66	20230811	8990	44.83	20240425	0.01	N	322510	100	16 억	182932	N	N	2286	N	N
131	20240807	151018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12950	160	2	1.25	4174473600	317619	71.94	13440	13530	12690	16620	8960	12790	13143.02	1.13	-25139	13996	13392	12446	11842	10896	13695	12145	16	3830	100	8950	10	1	16195712	2097	-28.21	17.86	12	1.96	-459.00	725.00	39050	20230811	-66.84	8990	20240425	44.05	24900	-47.99	20240110	8990	44.05	20240425	39050	-66.84	20230811	8990	44.05	20240425	0.01	N	322510	100	16 억	182932	N	N	35	N	N
132	20240807	141024	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12970	180	2	1.41	3562129810	269876	61.13	13440	13530	12950	16620	8960	12790	13199.14	1.13	-9638	13996	13392	12446	11842	10896	13695	12145	16	3830	100	8950	10	1	16195712	2101	-28.26	17.89	12	1.67	-459.00	725.00	39050	20230811	-66.79	8990	20240425	44.27	24900	-47.91	20240110	8990	44.27	20240425	39050	-66.79	20230811	8990	44.27	20240425	0.01	N	322510	100	16 억	182932	N	N	35	N	N
133	20240807	131017	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13070	280	2	2.19	3188785130	241202	54.63	13440	13530	13060	16620	8960	12790	13220.39	1.13	-8079	13996	13392	12446	11842	10896	13695	12145	16	3830	100	8950	10	1	16195712	2117	-28.47	18.03	12	1.49	-459.00	725.00	39050	20230811	-66.53	8990	20240425	45.38	24900	-47.51	20240110	8990	45.38	20240425	39050	-66.53	20230811	8990	45.38	20240425	0.01	N	322510	100	16 억	182932	N	N	35	N	N
134	20240807	121019	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13110	320	2	2.50	2941552470	222303	50.35	13440	13530	13060	16620	8960	12790	13232.18	1.13	-4056	13996	13392	12446	11842	10896	13695	12145	16	3830	100	8950	10	1	16195712	2123	-28.56	18.08	12	1.37	-459.00	725.00	39050	20230811	-66.43	8990	20240425	45.83	24900	-47.35	20240110	8990	45.83	20240425	39050	-66.43	20230811	8990	45.83	20240425	0.01	N	322510	100	16 억	182932	N	N	35	N	N
135	20240807	111019	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13130	340	2	2.66	2611317090	197121	44.65	13440	13530	13060	16620	8960	12790	13247.28	1.13	-8251	13996	13392	12446	11842	10896	13695	12145	16	3830	100	8950	10	1	16195712	2126	-28.61	18.11	12	1.22	-459.00	725.00	39050	20230811	-66.38	8990	20240425	46.05	24900	-47.27	20240110	8990	46.05	20240425	39050	-66.38	20230811	8990	46.05	20240425	0.01	N	322510	100	16 억	182932	N	N	35	N	N
136	20240807	101011	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13190	400	2	3.13	2167810870	163392	37.01	13440	13530	13060	16620	8960	12790	13267.55	1.13	-15739	13996	13392	12446	11842	10896	13695	12145	16	3830	100	8950	10	1	16195712	2136	-28.74	18.19	12	1.01	-459.00	725.00	39050	20230811	-66.22	8990	20240425	46.72	24900	-47.03	20240110	8990	46.72	20240425	39050	-66.22	20230811	8990	46.72	20240425	0.01	N	322510	100	16 억	182932	N	N	35	N	N
137	20240807	091041	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13240	450	2	3.52	856002250	64494	14.61	13440	13450	13110	16620	8960	12790	13272.59	1.13	-18595	13996	13392	12446	11842	10896	13695	12145	16	3830	100	8950	10	1	16195712	2144	-28.85	18.26	12	0.40	-459.00	725.00	39050	20230811	-66.09	8990	20240425	47.27	24900	-46.83	20240110	8990	47.27	20240425	39050	-66.09	20230811	8990	47.27	20240425	0.01	N	322510	100	16 억	182932	N	N	35	N	N
138	20240806	160959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12790	490	2	3.98	5543626980	438677	50.36	12300	13050	11500	15990	8610	12300	12637.28	1.03	19559	15600	13950	12580	10930	9560	13265	10245	16	3690	100	8610	10	1	16195712	2071	-27.86	17.64	12	2.71	-459.00	725.00	39050	20230811	-67.25	8990	20240425	42.27	24900	-48.63	20240110	8990	42.27	20240425	39050	-67.25	20230811	8990	42.27	20240425	0.01	N	322510	100	16 억	166027	N	N	35	N	N
139	20240806	151014	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12820	520	2	4.23	5375058220	425517	48.85	12300	13050	11500	15990	8610	12300	12632.09	1.03	22303	15600	13950	12580	10930	9560	13265	10245	16	3690	100	8610	10	1	16195712	2076	-27.93	17.68	12	2.63	-459.00	725.00	39050	20230811	-67.17	8990	20240425	42.60	24900	-48.51	20240110	8990	42.60	20240425	39050	-67.17	20230811	8990	42.60	20240425	0.01	N	322510	100	16 억	166027	N	N	0	N	N
140	20240806	141008	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12640	340	2	2.76	4907588940	388827	44.63	12300	13050	11500	15990	8610	12300	12621.80	1.03	11786	15600	13950	12580	10930	9560	13265	10245	16	3690	100	8610	10	1	16195712	2047	-27.54	17.43	12	2.40	-459.00	725.00	39050	20230811	-67.63	8990	20240425	40.60	24900	-49.24	20240110	8990	40.60	20240425	39050	-67.63	20230811	8990	40.60	20240425	0.01	N	322510	100	16 억	166027	N	N	0	N	N
141	20240806	131014	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12640	340	2	2.76	4663750910	369461	42.41	12300	13050	11500	15990	8610	12300	12623.41	1.03	12195	15600	13950	12580	10930	9560	13265	10245	16	3690	100	8610	10	1	16195712	2047	-27.54	17.43	12	2.28	-459.00	725.00	39050	20230811	-67.63	8990	20240425	40.60	24900	-49.24	20240110	8990	40.60	20240425	39050	-67.63	20230811	8990	40.60	20240425	0.01	N	322510	100	16 억	166027	N	N	0	N	N
142	20240806	121015	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12590	290	2	2.36	4424624300	350510	40.24	12300	13050	11500	15990	8610	12300	12623.70	1.03	16697	15600	13950	12580	10930	9560	13265	10245	16	3690	100	8610	10	1	16195712	2039	-27.43	17.37	12	2.16	-459.00	725.00	39050	20230811	-67.76	8990	20240425	40.04	24900	-49.44	20240110	8990	40.04	20240425	39050	-67.76	20230811	8990	40.04	20240425	0.01	N	322510	100	16 억	166027	N	N	0	N	N
143	20240806	111001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12390	90	2	0.73	4158996150	329356	37.81	12300	13050	11500	15990	8610	12300	12627.99	1.03	17739	15600	13950	12580	10930	9560	13265	10245	16	3690	100	8610	10	1	16195712	2007	-26.99	17.09	12	2.03	-459.00	725.00	39050	20230811	-68.27	8990	20240425	37.82	24900	-50.24	20240110	8990	37.82	20240425	39050	-68.27	20230811	8990	37.82	20240425	0.01	N	322510	100	16 억	166027	N	N	0	N	N
144	20240806	101002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12890	590	2	4.80	3140885850	247839	28.45	12300	13050	11500	15990	8610	12300	12673.59	1.03	34651	15600	13950	12580	10930	9560	13265	10245	16	3690	100	8610	10	1	16195712	2088	-28.08	17.78	12	1.53	-459.00	725.00	39050	20230811	-66.99	8990	20240425	43.38	24900	-48.23	20240110	8990	43.38	20240425	39050	-66.99	20230811	8990	43.38	20240425	0.01	N	322510	100	16 억	166027	N	N	0	N	N
145	20240806	091009	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12210	-90	5	-0.73	1046534620	83479	9.58	12300	12900	12210	15990	8610	12300	12537.45	1.03	-12775	15600	13950	12580	10930	9560	13265	10245	16	3690	100	8610	10	1	16195712	1977	-26.60	16.84	12	0.52	-459.00	725.00	39050	20230811	-68.73	8990	20240425	35.82	24900	-50.96	20240110	8990	35.82	20240425	39050	-68.73	20230811	8990	35.82	20240425	0.01	N	322510	100	16 억	166027	N	N	0	N	N
146	20240805	160947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12300	-920	5	-6.96	11252060290	867778	325.96	13220	14230	11210	17180	9260	13220	12966.30	1.08	-3101	13906	13562	13326	12982	12746	13445	12865	16	3960	100	9250	10	1	16195712	1992	-26.80	16.97	12	5.36	-459.00	725.00	39050	20230811	-68.50	8990	20240425	36.82	24900	-50.60	20240110	8990	36.82	20240425	39050	-68.50	20230811	8990	36.82	20240425	0.01	N	322510	100	16 억	175235	N	N	175	N	N
147	20240805	151005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11650	-1570	5	-11.88	10903071450	838982	315.14	13220	14230	11210	17180	9260	13220	12995.08	1.08	-5946	13906	13562	13326	12982	12746	13445	12865	16	3960	100	9250	10	1	16195712	1887	-25.38	16.07	12	5.18	-459.00	725.00	39050	20230811	-70.17	8990	20240425	29.59	24900	-53.21	20240110	8990	29.59	20240425	39050	-70.17	20230811	8990	29.59	20240425	0.01	N	322510	100	16 억	175235	N	N	175	N	N
148	20240805	141004	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12150	-1070	5	-8.09	9319412550	703647	264.31	13220	14230	12090	17180	9260	13220	13244.51	1.08	-34977	13906	13562	13326	12982	12746	13445	12865	16	3960	100	9250	10	1	16195712	1968	-26.47	16.76	12	4.34	-459.00	725.00	39050	20230811	-68.89	8990	20240425	35.15	24900	-51.20	20240110	8990	35.15	20240425	39050	-68.89	20230811	8990	35.15	20240425	0.01	N	322510	100	16 억	175235	N	N	175	N	N
149	20240805	131004	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12420	-800	5	-6.05	8673545090	650931	244.51	13220	14230	12230	17180	9260	13220	13325.14	1.08	-42440	13906	13562	13326	12982	12746	13445	12865	16	3960	100	9250	10	1	16195712	2012	-27.06	17.13	12	4.02	-459.00	725.00	39050	20230811	-68.19	8990	20240425	38.15	24900	-50.12	20240110	8990	38.15	20240425	39050	-68.19	20230811	8990	38.15	20240425	0.01	N	322510	100	16 억	175235	N	N	175	N	N
150	20240805	120958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12590	-630	5	-4.77	7698947620	572098	214.89	13220	14230	12320	17180	9260	13220	13458.20	1.08	-62726	13906	13562	13326	12982	12746	13445	12865	16	3960	100	9250	10	1	16195712	2039	-27.43	17.37	12	3.53	-459.00	725.00	39050	20230811	-67.76	8990	20240425	40.04	24900	-49.44	20240110	8990	40.04	20240425	39050	-67.76	20230811	8990	40.04	20240425	0.01	N	322510	100	16 억	175235	N	N	175	N	N
151	20240805	110957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12550	-670	5	-5.07	6729847710	495988	186.30	13220	14230	12320	17180	9260	13220	13569.93	1.08	-55329	13906	13562	13326	12982	12746	13445	12865	16	3960	100	9250	10	1	16195712	2033	-27.34	17.31	12	3.06	-459.00	725.00	39050	20230811	-67.86	8990	20240425	39.60	24900	-49.60	20240110	8990	39.60	20240425	39050	-67.86	20230811	8990	39.60	20240425	0.01	N	322510	100	16 억	175235	N	N	175	N	N
152	20240805	100954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13730	510	2	3.86	4753489930	345638	129.83	13220	14230	13200	17180	9260	13220	13755.79	1.08	-39304	13906	13562	13326	12982	12746	13445	12865	16	3960	100	9250	10	1	16195712	2224	-29.91	18.94	12	2.13	-459.00	725.00	39050	20230811	-64.84	8990	20240425	52.73	24900	-44.86	20240110	8990	52.73	20240425	39050	-64.84	20230811	8990	52.73	20240425	0.01	N	322510	100	16 억	175235	N	N	175	N	N
153	20240805	090948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13580	360	2	2.72	1791474290	130181	48.90	13220	14230	13200	17180	9260	13220	13769.55	1.08	-22074	13906	13562	13326	12982	12746	13445	12865	16	3960	100	9250	10	1	16195712	2199	-29.59	18.73	12	0.80	-459.00	725.00	39050	20230811	-65.22	8990	20240425	51.06	24900	-45.46	20240110	8990	51.06	20240425	39050	-65.22	20230811	8990	51.06	20240425	0.01	N	322510	100	16 억	175235	N	N	175	N	N
154	20240802	160941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13220	-530	5	-3.85	3516394500	264605	48.61	13500	13670	13090	17870	9630	13750	13288.71	1.21	-19553	14690	14220	13780	13310	12870	14455	13545	16	4120	100	9620	10	1	16195712	2141	-28.80	18.23	12	1.63	-459.00	725.00	39050	20230811	-66.15	8990	20240425	47.05	24900	-46.91	20240110	8990	47.05	20240425	39050	-66.15	20230811	8990	47.05	20240425	0.01	N	322510	100	16 억	195504	N	N	175	N	N
155	20240802	150940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13180	-570	5	-4.15	3396686260	255543	46.95	13500	13670	13090	17870	9630	13750	13291.34	1.21	-18794	14690	14220	13780	13310	12870	14455	13545	16	4120	100	9620	10	1	16195712	2135	-28.71	18.18	12	1.58	-459.00	725.00	39050	20230811	-66.25	8990	20240425	46.61	24900	-47.07	20240110	8990	46.61	20240425	39050	-66.25	20230811	8990	46.61	20240425	0.01	N	322510	100	16 억	195504	N	N	422	N	N
156	20240802	140944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13250	-500	5	-3.64	2818250820	211610	38.88	13500	13670	13170	17870	9630	13750	13317.35	1.21	-3482	14690	14220	13780	13310	12870	14455	13545	16	4120	100	9620	10	1	16195712	2146	-28.87	18.28	12	1.31	-459.00	725.00	39050	20230811	-66.07	8990	20240425	47.39	24900	-46.79	20240110	8990	47.39	20240425	39050	-66.07	20230811	8990	47.39	20240425	0.01	N	322510	100	16 억	195504	N	N	422	N	N
157	20240802	130941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13190	-560	5	-4.07	2685664870	201591	37.04	13500	13670	13170	17870	9630	13750	13321.52	1.21	-460	14690	14220	13780	13310	12870	14455	13545	16	4120	100	9620	10	1	16195712	2136	-28.74	18.19	12	1.24	-459.00	725.00	39050	20230811	-66.22	8990	20240425	46.72	24900	-47.03	20240110	8990	46.72	20240425	39050	-66.22	20230811	8990	46.72	20240425	0.01	N	322510	100	16 억	195504	N	N	422	N	N
158	20240802	120941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13340	-410	5	-2.98	2476151480	185809	34.14	13500	13670	13170	17870	9630	13750	13325.44	1.21	7777	14690	14220	13780	13310	12870	14455	13545	16	4120	100	9620	10	1	16195712	2161	-29.06	18.40	12	1.15	-459.00	725.00	39050	20230811	-65.84	8990	20240425	48.39	24900	-46.43	20240110	8990	48.39	20240425	39050	-65.84	20230811	8990	48.39	20240425	0.01	N	322510	100	16 억	195504	N	N	422	N	N
159	20240802	110941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13570	-180	5	-1.31	1364061960	102424	18.82	13500	13640	13170	17870	9630	13750	13316.16	1.21	1002	14690	14220	13780	13310	12870	14455	13545	16	4120	100	9620	10	1	16195712	2198	-29.56	18.72	12	0.63	-459.00	725.00	39050	20230811	-65.25	8990	20240425	50.95	24900	-45.50	20240110	8990	50.95	20240425	39050	-65.25	20230811	8990	50.95	20240425	0.01	N	322510	100	16 억	195504	N	N	422	N	N
160	20240802	100938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13320	-430	5	-3.13	953830790	71919	13.21	13500	13550	13170	17870	9630	13750	13259.93	1.21	-928	14690	14220	13780	13310	12870	14455	13545	16	4120	100	9620	10	1	16195712	2157	-29.02	18.37	12	0.44	-459.00	725.00	39050	20230811	-65.89	8990	20240425	48.16	24900	-46.51	20240110	8990	48.16	20240425	39050	-65.89	20230811	8990	48.16	20240425	0.01	N	322510	100	16 억	195504	N	N	422	N	N
161	20240802	090944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13250	-500	5	-3.64	251227460	18816	3.46	13500	13550	13200	17870	9630	13750	13343.44	1.21	-2097	14690	14220	13780	13310	12870	14455	13545	16	4120	100	9620	10	1	16195712	2146	-28.87	18.28	12	0.12	-459.00	725.00	39050	20230811	-66.07	8990	20240425	47.39	24900	-46.79	20240110	8990	47.39	20240425	39050	-66.07	20230811	8990	47.39	20240425	0.01	N	322510	100	16 억	195504	N	N	422	N	N
162	20240801	160938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13750	600	2	4.56	7486630620	538372	218.32	13580	14250	13340	17090	9210	13150	13906.07	1.08	20654	13783	13466	13223	12906	12663	13345	12785	16	3940	100	9200	10	1	16195712	2227	-29.96	18.97	12	3.32	-459.00	725.00	39050	20230811	-64.79	8990	20240425	52.95	24900	-44.78	20240110	8990	52.95	20240425	39050	-64.79	20230811	8990	52.95	20240425	0.01	N	322510	100	16 억	175049	N	N	422	N	N
163	20240801	150959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13800	650	2	4.94	7345127700	528088	214.15	13580	14250	13340	17090	9210	13150	13908.91	1.08	22753	13783	13466	13223	12906	12663	13345	12785	16	3940	100	9200	10	1	16195712	2235	-30.07	19.03	12	3.26	-459.00	725.00	39050	20230811	-64.66	8990	20240425	53.50	24900	-44.58	20240110	8990	53.50	20240425	39050	-64.66	20230811	8990	53.50	20240425	0.01	N	322510	100	16 억	175049	N	N	1	N	N
164	20240801	140949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14060	910	2	6.92	6691517560	481104	195.10	13580	14250	13340	17090	9210	13150	13908.67	1.08	32732	13783	13466	13223	12906	12663	13345	12785	16	3940	100	9200	10	1	16195712	2277	-30.63	19.39	12	2.97	-459.00	725.00	39050	20230811	-63.99	8990	20240425	56.40	24900	-43.53	20240110	8990	56.40	20240425	39050	-63.99	20230811	8990	56.40	20240425	0.01	N	322510	100	16 억	175049	N	N	1	N	N
165	20240801	130941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13970	820	2	6.24	6073949250	436973	177.20	13580	14250	13340	17090	9210	13150	13900.06	1.08	31013	13783	13466	13223	12906	12663	13345	12785	16	3940	100	9200	10	1	16195712	2263	-30.44	19.27	12	2.70	-459.00	725.00	39050	20230811	-64.23	8990	20240425	55.39	24900	-43.90	20240110	8990	55.39	20240425	39050	-64.23	20230811	8990	55.39	20240425	0.01	N	322510	100	16 억	175049	N	N	1	N	N
166	20240801	120945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13840	690	2	5.25	5311040730	382374	155.06	13580	14250	13340	17090	9210	13150	13889.65	1.08	24430	13783	13466	13223	12906	12663	13345	12785	16	3940	100	9200	10	1	16195712	2241	-30.15	19.09	12	2.36	-459.00	725.00	39050	20230811	-64.56	8990	20240425	53.95	24900	-44.42	20240110	8990	53.95	20240425	39050	-64.56	20230811	8990	53.95	20240425	0.01	N	322510	100	16 억	175049	N	N	1	N	N
167	20240801	110946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13900	750	2	5.70	5095874870	366812	148.75	13580	14250	13340	17090	9210	13150	13892.33	1.08	28135	13783	13466	13223	12906	12663	13345	12785	16	3940	100	9200	10	1	16195712	2251	-30.28	19.17	12	2.26	-459.00	725.00	39050	20230811	-64.40	8990	20240425	54.62	24900	-44.18	20240110	8990	54.62	20240425	39050	-64.40	20230811	8990	54.62	20240425	0.01	N	322510	100	16 억	175049	N	N	1	N	N
168	20240801	100940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13650	500	2	3.80	4130600520	296971	120.43	13580	14250	13340	17090	9210	13150	13909.10	1.08	24521	13783	13466	13223	12906	12663	13345	12785	16	3940	100	9200	10	1	16195712	2211	-29.74	18.83	12	1.83	-459.00	725.00	39050	20230811	-65.04	8990	20240425	51.84	24900	-45.18	20240110	8990	51.84	20240425	39050	-65.04	20230811	8990	51.84	20240425	0.01	N	322510	100	16 억	175049	N	N	1	N	N
169	20240801	090931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13730	580	2	4.41	1680916940	121219	49.16	13580	14180	13340	17090	9210	13150	13866.78	1.08	17823	13783	13466	13223	12906	12663	13345	12785	16	3940	100	9200	10	1	16195712	2224	-29.91	18.94	12	0.75	-459.00	725.00	39050	20230811	-64.84	8990	20240425	52.73	24900	-44.86	20240110	8990	52.73	20240425	39050	-64.84	20230811	8990	52.73	20240425	0.01	N	322510	100	16 억	175049	N	N	1	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History