KissMeData/357880/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

71 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	investmentCareful	shortOverheated
2	20240830	161200	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3295	-55	5	-1.64	510722050	154439	93.20	3350	3400	3205	4355	2345	3350	3306.94	0.64	-17604	3483	3416	3308	3241	3133	3450	3275	52	1005	500	2270	5	1	10443956	344	-2.06	2.25	12	1.48	-1596.00	1463.00	8200	20230906	-59.82	2260	20240625	45.80	6980	-52.79	20240126	2260	45.80	20240625	8200	-59.82	20230906	2260	45.80	20240625	1.24	N	357880	500	52 억	66790	N	N	N	N
3	20240830	151216	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3265	-85	5	-2.54	475279925	143620	86.67	3350	3400	3205	4355	2345	3350	3309.28	0.64	-12153	3483	3416	3308	3241	3133	3450	3275	52	1005	500	2270	5	1	10443956	341	-2.05	2.23	12	1.38	-1596.00	1463.00	8200	20230906	-60.18	2260	20240625	44.47	6980	-53.22	20240126	2260	44.47	20240625	8200	-60.18	20230906	2260	44.47	20240625	1.24	N	357880	500	52 억	66790	N	N	N	N
4	20240830	141213	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3240	-110	5	-3.28	399673725	120334	72.62	3350	3400	3240	4355	2345	3350	3321.36	0.64	-7209	3483	3416	3308	3241	3133	3450	3275	52	1005	500	2270	5	1	10443956	338	-2.03	2.21	12	1.15	-1596.00	1463.00	8200	20230906	-60.49	2260	20240625	43.36	6980	-53.58	20240126	2260	43.36	20240625	8200	-60.49	20230906	2260	43.36	20240625	1.24	N	357880	500	52 억	66790	N	N	N	N
5	20240830	131206	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3340	-10	5	-0.30	287709755	86097	51.96	3350	3400	3270	4355	2345	3350	3341.69	0.64	-9705	3483	3416	3308	3241	3133	3450	3275	52	1005	500	2270	5	1	10443956	349	-2.09	2.28	12	0.82	-1596.00	1463.00	8200	20230906	-59.27	2260	20240625	47.79	6980	-52.15	20240126	2260	47.79	20240625	8200	-59.27	20230906	2260	47.79	20240625	1.24	N	357880	500	52 억	66790	N	N	N	N
6	20240830	121211	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3310	-40	5	-1.19	251724395	75318	45.45	3350	3400	3270	4355	2345	3350	3342.15	0.64	-6253	3483	3416	3308	3241	3133	3450	3275	52	1005	500	2270	5	1	10443956	346	-2.07	2.26	12	0.72	-1596.00	1463.00	8200	20230906	-59.63	2260	20240625	46.46	6980	-52.58	20240126	2260	46.46	20240625	8200	-59.63	20230906	2260	46.46	20240625	1.24	N	357880	500	52 억	66790	N	N	N	N
7	20240830	111224	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3305	-45	5	-1.34	125491935	37768	22.79	3350	3375	3270	4355	2345	3350	3322.69	0.64	837	3483	3416	3308	3241	3133	3450	3275	52	1005	500	2270	5	1	10443956	345	-2.07	2.26	12	0.36	-1596.00	1463.00	8200	20230906	-59.70	2260	20240625	46.24	6980	-52.65	20240126	2260	46.24	20240625	8200	-59.70	20230906	2260	46.24	20240625	1.24	N	357880	500	52 억	66790	N	N	N	N
8	20240830	101217	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3290	-60	5	-1.79	92632440	27786	16.77	3350	3375	3270	4355	2345	3350	3333.77	0.64	-2339	3483	3416	3308	3241	3133	3450	3275	52	1005	500	2270	5	1	10443956	344	-2.06	2.25	12	0.27	-1596.00	1463.00	8200	20230906	-59.88	2260	20240625	45.58	6980	-52.87	20240126	2260	45.58	20240625	8200	-59.88	20230906	2260	45.58	20240625	1.24	N	357880	500	52 억	66790	N	N	N	N
9	20240830	091221	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3365	15	2	0.45	69910390	20931	12.63	3350	3375	3270	4355	2345	3350	3340.03	0.64	-3960	3483	3416	3308	3241	3133	3450	3275	52	1005	500	2270	5	1	10443956	351	-2.11	2.30	12	0.20	-1596.00	1463.00	8200	20230906	-58.96	2260	20240625	48.89	6980	-51.79	20240126	2260	48.89	20240625	8200	-58.96	20230906	2260	48.89	20240625	1.24	N	357880	500	52 억	66790	N	N	N	N
10	20240829	161220	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3350	-70	5	-2.05	541996260	165408	44.97	3295	3375	3200	4445	2395	3420	3276.72	0.71	-7356	3726	3572	3296	3142	2866	3650	3220	52	1025	500	2320	5	1	10443956	350	-2.10	2.29	12	1.58	-1596.00	1463.00	8200	20230906	-59.15	2260	20240625	48.23	6980	-52.01	20240126	2260	48.23	20240625	8200	-59.15	20230906	2260	48.23	20240625	1.24	N	357880	500	52 억	74179	N	N	N	N
11	20240829	151233	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3300	-120	5	-3.51	490656585	150022	40.79	3295	3375	3200	4445	2395	3420	3270.56	0.71	-1358	3726	3572	3296	3142	2866	3650	3220	52	1025	500	2320	5	1	10443956	345	-2.07	2.26	12	1.44	-1596.00	1463.00	8200	20230906	-59.76	2260	20240625	46.02	6980	-52.72	20240126	2260	46.02	20240625	8200	-59.76	20230906	2260	46.02	20240625	1.24	N	357880	500	52 억	74179	N	N	N	N
12	20240829	141232	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3300	-120	5	-3.51	435653575	133409	36.27	3295	3375	3200	4445	2395	3420	3265.55	0.71	3208	3726	3572	3296	3142	2866	3650	3220	52	1025	500	2320	5	1	10443956	345	-2.07	2.26	12	1.28	-1596.00	1463.00	8200	20230906	-59.76	2260	20240625	46.02	6980	-52.72	20240126	2260	46.02	20240625	8200	-59.76	20230906	2260	46.02	20240625	1.24	N	357880	500	52 억	74179	N	N	N	N
13	20240829	131233	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3270	-150	5	-4.39	390594765	119754	32.56	3295	3375	3200	4445	2395	3420	3261.64	0.71	4358	3726	3572	3296	3142	2866	3650	3220	52	1025	500	2320	5	1	10443956	342	-2.05	2.24	12	1.15	-1596.00	1463.00	8200	20230906	-60.12	2260	20240625	44.69	6980	-53.15	20240126	2260	44.69	20240625	8200	-60.12	20230906	2260	44.69	20240625	1.24	N	357880	500	52 억	74179	N	N	N	N
14	20240829	121232	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3305	-115	5	-3.36	366795745	112496	30.58	3295	3375	3200	4445	2395	3420	3260.52	0.71	4366	3726	3572	3296	3142	2866	3650	3220	52	1025	500	2320	5	1	10443956	345	-2.07	2.26	12	1.08	-1596.00	1463.00	8200	20230906	-59.70	2260	20240625	46.24	6980	-52.65	20240126	2260	46.24	20240625	8200	-59.70	20230906	2260	46.24	20240625	1.24	N	357880	500	52 억	74179	N	N	N	N
15	20240829	111232	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3265	-155	5	-4.53	311932155	95940	26.08	3295	3355	3200	4445	2395	3420	3251.32	0.71	8059	3726	3572	3296	3142	2866	3650	3220	52	1025	500	2320	5	1	10443956	341	-2.05	2.23	12	0.92	-1596.00	1463.00	8200	20230906	-60.18	2260	20240625	44.47	6980	-53.22	20240126	2260	44.47	20240625	8200	-60.18	20230906	2260	44.47	20240625	1.24	N	357880	500	52 억	74179	N	N	N	N
16	20240829	101224	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3260	-160	5	-4.68	287229365	88319	24.01	3295	3355	3200	4445	2395	3420	3252.18	0.71	10762	3726	3572	3296	3142	2866	3650	3220	52	1025	500	2320	5	1	10443956	340	-2.04	2.23	12	0.85	-1596.00	1463.00	8200	20230906	-60.24	2260	20240625	44.25	6980	-53.30	20240126	2260	44.25	20240625	8200	-60.24	20230906	2260	44.25	20240625	1.24	N	357880	500	52 억	74179	N	N	N	N
17	20240829	091232	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3235	-185	5	-5.41	177379125	54309	14.76	3295	3355	3205	4445	2395	3420	3266.10	0.71	12508	3726	3572	3296	3142	2866	3650	3220	52	1025	500	2320	5	1	10443956	338	-2.03	2.21	12	0.52	-1596.00	1463.00	8200	20230906	-60.55	2260	20240625	43.14	6980	-53.65	20240126	2260	43.14	20240625	8200	-60.55	20230906	2260	43.14	20240625	1.24	N	357880	500	52 억	74179	N	N	N	N
18	20240828	161151	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3420	170	2	5.23	1196458370	366916	72.26	3295	3450	3020	4225	2275	3250	3260.73	0.62	9148	3823	3536	3323	3036	2823	3430	2930	52	975	500	2210	5	1	10443956	357	-2.14	2.34	12	3.51	-1596.00	1463.00	8200	20230906	-58.29	2260	20240625	51.33	6980	-51.00	20240126	2260	51.33	20240625	8200	-58.29	20230906	2260	51.33	20240625	1.32	N	357880	500	52 억	65103	N	N	N	N
19	20240828	151159	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3345	95	2	2.92	962396560	298165	58.72	3295	3390	3020	4225	2275	3250	3227.73	0.62	11557	3823	3536	3323	3036	2823	3430	2930	52	975	500	2210	5	1	10443956	349	-2.10	2.29	12	2.85	-1596.00	1463.00	8200	20230906	-59.21	2260	20240625	48.01	6980	-52.08	20240126	2260	48.01	20240625	8200	-59.21	20230906	2260	48.01	20240625	1.32	N	357880	500	52 억	65103	N	N	N	N
20	20240828	141200	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3250	0	3	0.00	790410525	246161	48.48	3295	3390	3020	4225	2275	3250	3210.95	0.62	7748	3823	3536	3323	3036	2823	3430	2930	52	975	500	2210	5	1	10443956	339	-2.04	2.22	12	2.36	-1596.00	1463.00	8200	20230906	-60.37	2260	20240625	43.81	6980	-53.44	20240126	2260	43.81	20240625	8200	-60.37	20230906	2260	43.81	20240625	1.32	N	357880	500	52 억	65103	N	N	N	N
21	20240828	131158	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3215	-35	5	-1.08	708874490	221279	43.58	3295	3390	3020	4225	2275	3250	3203.53	0.62	4425	3823	3536	3323	3036	2823	3430	2930	52	975	500	2210	5	1	10443956	336	-2.01	2.20	12	2.12	-1596.00	1463.00	8200	20230906	-60.79	2260	20240625	42.26	6980	-53.94	20240126	2260	42.26	20240625	8200	-60.79	20230906	2260	42.26	20240625	1.32	N	357880	500	52 억	65103	N	N	N	N
22	20240828	121155	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3250	0	3	0.00	674320150	210534	41.46	3295	3390	3020	4225	2275	3250	3202.90	0.62	6120	3823	3536	3323	3036	2823	3430	2930	52	975	500	2210	5	1	10443956	339	-2.04	2.22	12	2.02	-1596.00	1463.00	8200	20230906	-60.37	2260	20240625	43.81	6980	-53.44	20240126	2260	43.81	20240625	8200	-60.37	20230906	2260	43.81	20240625	1.32	N	357880	500	52 억	65103	N	N	N	N
23	20240828	111155	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3070	-180	5	-5.54	342471770	107627	21.20	3295	3295	3045	4225	2275	3250	3182.02	0.62	15851	3823	3536	3323	3036	2823	3430	2930	52	975	500	2210	5	1	10443956	321	-1.92	2.10	12	1.03	-1596.00	1463.00	8200	20230906	-62.56	2260	20240625	35.84	6980	-56.02	20240126	2260	35.84	20240625	8200	-62.56	20230906	2260	35.84	20240625	1.32	N	357880	500	52 억	65103	N	N	N	N
24	20240828	101224	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3180	-70	5	-2.15	199316985	61677	12.15	3295	3295	3175	4225	2275	3250	3231.63	0.62	7863	3823	3536	3323	3036	2823	3430	2930	52	975	500	2210	5	1	10443956	332	-1.99	2.17	12	0.59	-1596.00	1463.00	8200	20230906	-61.22	2260	20240625	40.71	6980	-54.44	20240126	2260	40.71	20240625	8200	-61.22	20230906	2260	40.71	20240625	1.32	N	357880	500	52 억	65103	N	N	N	N
25	20240828	091216	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3255	5	2	0.15	42298955	12967	2.55	3295	3295	3235	4225	2275	3250	3262.05	0.62	-249	3823	3536	3323	3036	2823	3430	2930	52	975	500	2210	5	1	10443956	340	-2.04	2.22	12	0.12	-1596.00	1463.00	8200	20230906	-60.30	2260	20240625	44.03	6980	-53.37	20240126	2260	44.03	20240625	8200	-60.30	20230906	2260	44.03	20240625	1.32	N	357880	500	52 억	65103	N	N	N	N
26	20240827	161147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3250	-45	5	-1.37	1695995735	506896	111.80	3300	3610	3110	4280	2310	3295	3345.89	1.03	-44387	3718	3506	3328	3116	2938	3612	3222	52	985	500	2240	5	1	10443956	339	-2.04	2.22	12	4.85	-1596.00	1463.00	8200	20230906	-60.37	2260	20240625	43.81	6980	-53.44	20240126	2260	43.81	20240625	8200	-60.37	20230906	2260	43.81	20240625	1.27	N	357880	500	52 억	107431	N	N	N	N
27	20240827	151156	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3275	-20	5	-0.61	1684200305	503280	111.00	3300	3610	3110	4280	2310	3295	3346.45	1.03	-44065	3718	3506	3328	3116	2938	3612	3222	52	985	500	2240	5	1	10443956	342	-2.05	2.24	12	4.82	-1596.00	1463.00	8200	20230906	-60.06	2260	20240625	44.91	6980	-53.08	20240126	2260	44.91	20240625	8200	-60.06	20230906	2260	44.91	20240625	1.27	N	357880	500	52 억	107431	N	N	N	N
28	20240827	141201	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3310	15	2	0.46	1641040840	490161	108.11	3300	3610	3110	4280	2310	3295	3347.96	1.03	-39308	3718	3506	3328	3116	2938	3612	3222	52	985	500	2240	5	1	10443956	346	-2.07	2.26	12	4.69	-1596.00	1463.00	8200	20230906	-59.63	2260	20240625	46.46	6980	-52.58	20240126	2260	46.46	20240625	8200	-59.63	20230906	2260	46.46	20240625	1.27	N	357880	500	52 억	107431	N	N	N	N
29	20240827	131204	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3160	-135	5	-4.10	1450876410	432270	95.34	3300	3610	3110	4280	2310	3295	3356.41	1.03	-38022	3718	3506	3328	3116	2938	3612	3222	52	985	500	2240	5	1	10443956	330	-1.98	2.16	12	4.14	-1596.00	1463.00	8200	20230906	-61.46	2260	20240625	39.82	6980	-54.73	20240126	2260	39.82	20240625	8200	-61.46	20230906	2260	39.82	20240625	1.27	N	357880	500	52 억	107431	N	N	N	N
30	20240827	121205	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3160	-135	5	-4.10	1400094860	416151	91.79	3300	3610	3110	4280	2310	3295	3364.39	1.03	-37218	3718	3506	3328	3116	2938	3612	3222	52	985	500	2240	5	1	10443956	330	-1.98	2.16	12	3.98	-1596.00	1463.00	8200	20230906	-61.46	2260	20240625	39.82	6980	-54.73	20240126	2260	39.82	20240625	8200	-61.46	20230906	2260	39.82	20240625	1.27	N	357880	500	52 억	107431	N	N	N	N
31	20240827	111202	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3270	-25	5	-0.76	1220274885	359844	79.37	3300	3610	3230	4280	2310	3295	3391.12	1.03	-35324	3718	3506	3328	3116	2938	3612	3222	52	985	500	2240	5	1	10443956	342	-2.05	2.24	12	3.45	-1596.00	1463.00	8200	20230906	-60.12	2260	20240625	44.69	6980	-53.15	20240126	2260	44.69	20240625	8200	-60.12	20230906	2260	44.69	20240625	1.27	N	357880	500	52 억	107431	N	N	N	N
32	20240827	101158	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3315	20	2	0.61	1139529990	335098	73.91	3300	3610	3240	4280	2310	3295	3400.59	1.03	-26607	3718	3506	3328	3116	2938	3612	3222	52	985	500	2240	5	1	10443956	346	-2.08	2.27	12	3.21	-1596.00	1463.00	8200	20230906	-59.57	2260	20240625	46.68	6980	-52.51	20240126	2260	46.68	20240625	8200	-59.57	20230906	2260	46.68	20240625	1.27	N	357880	500	52 억	107431	N	N	N	N
33	20240827	091159	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3370	75	2	2.28	748476825	217161	47.90	3300	3610	3295	4280	2310	3295	3446.64	1.03	-13021	3718	3506	3328	3116	2938	3612	3222	52	985	500	2240	5	1	10443956	352	-2.11	2.30	12	2.08	-1596.00	1463.00	8200	20230906	-58.90	2260	20240625	49.12	6980	-51.72	20240126	2260	49.12	20240625	8200	-58.90	20230906	2260	49.12	20240625	1.27	N	357880	500	52 억	107431	N	N	N	N
34	20240826	161142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3295	70	2	2.17	1503728440	451455	46.36	3215	3540	3150	4190	2260	3225	3330.95	1.42	-41150	3631	3427	3146	2942	2661	3530	3045	52	965	500	2190	5	1	10443956	344	-2.06	2.25	12	4.32	-1596.00	1463.00	8200	20230906	-59.82	2260	20240625	45.80	6980	-52.79	20240126	2260	45.80	20240625	8200	-59.82	20230906	2260	45.80	20240625	1.26	N	357880	500	52 억	148049	N	N	N	N
35	20240826	151152	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3270	45	2	1.40	1447751095	434405	44.61	3215	3540	3150	4190	2260	3225	3332.72	1.42	-35062	3631	3427	3146	2942	2661	3530	3045	52	965	500	2190	5	1	10443956	342	-2.05	2.24	12	4.16	-1596.00	1463.00	8200	20230906	-60.12	2260	20240625	44.69	6980	-53.15	20240126	2260	44.69	20240625	8200	-60.12	20230906	2260	44.69	20240625	1.26	N	357880	500	52 억	148049	N	N	N	N
36	20240826	141156	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3230	5	2	0.16	1252604570	375008	38.51	3215	3540	3150	4190	2260	3225	3340.21	1.42	-26792	3631	3427	3146	2942	2661	3530	3045	52	965	500	2190	5	1	10443956	337	-2.02	2.21	12	3.59	-1596.00	1463.00	8200	20230906	-60.61	2260	20240625	42.92	6980	-53.72	20240126	2260	42.92	20240625	8200	-60.61	20230906	2260	42.92	20240625	1.26	N	357880	500	52 억	148049	N	N	N	N
37	20240826	131156	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3175	-50	5	-1.55	1183072375	353421	36.29	3215	3540	3150	4190	2260	3225	3347.49	1.42	-26774	3631	3427	3146	2942	2661	3530	3045	52	965	500	2190	5	1	10443956	332	-1.99	2.17	12	3.38	-1596.00	1463.00	8200	20230906	-61.28	2260	20240625	40.49	6980	-54.51	20240126	2260	40.49	20240625	8200	-61.28	20230906	2260	40.49	20240625	1.26	N	357880	500	52 억	148049	N	N	N	N
38	20240826	121151	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3220	-5	5	-0.16	1117664545	332766	34.17	3215	3540	3165	4190	2260	3225	3358.71	1.42	-22889	3631	3427	3146	2942	2661	3530	3045	52	965	500	2190	5	1	10443956	336	-2.02	2.20	12	3.19	-1596.00	1463.00	8200	20230906	-60.73	2260	20240625	42.48	6980	-53.87	20240126	2260	42.48	20240625	8200	-60.73	20230906	2260	42.48	20240625	1.26	N	357880	500	52 억	148049	N	N	N	N
39	20240826	111152	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3195	-30	5	-0.93	1050853375	311875	32.03	3215	3540	3190	4190	2260	3225	3369.47	1.42	-22140	3631	3427	3146	2942	2661	3530	3045	52	965	500	2190	5	1	10443956	334	-2.00	2.18	12	2.99	-1596.00	1463.00	8200	20230906	-61.04	2260	20240625	41.37	6980	-54.23	20240126	2260	41.37	20240625	8200	-61.04	20230906	2260	41.37	20240625	1.26	N	357880	500	52 억	148049	N	N	N	N
40	20240826	101153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3290	65	2	2.02	894785195	263583	27.07	3215	3540	3210	4190	2260	3225	3394.70	1.42	-15117	3631	3427	3146	2942	2661	3530	3045	52	965	500	2190	5	1	10443956	344	-2.06	2.25	12	2.52	-1596.00	1463.00	8200	20230906	-59.88	2260	20240625	45.58	6980	-52.87	20240126	2260	45.58	20240625	8200	-59.88	20230906	2260	45.58	20240625	1.26	N	357880	500	52 억	148049	N	N	N	N
41	20240826	091149	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3475	250	2	7.75	496571710	144690	14.86	3215	3540	3210	4190	2260	3225	3431.97	1.42	-5755	3631	3427	3146	2942	2661	3530	3045	52	965	500	2190	5	1	10443956	363	-2.18	2.38	12	1.39	-1596.00	1463.00	8200	20230906	-57.62	2260	20240625	53.76	6980	-50.21	20240126	2260	53.76	20240625	8200	-57.62	20230906	2260	53.76	20240625	1.26	N	357880	500	52 억	148049	N	N	N	N
42	20240823	161141	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3225	300	2	10.26	3061648650	969571	34.77	2915	3350	2865	3800	2050	2925	3157.87	0.36	105706	3841	3382	3036	2577	2231	3612	2807	52	875	500	1980	5	1	10443956	337	-2.02	2.20	12	9.28	-1596.00	1463.00	8200	20230906	-60.67	2260	20240625	42.70	6980	-53.80	20240126	2260	42.70	20240625	8200	-60.67	20230906	2260	42.70	20240625	1.27	N	357880	500	52 억	37876	N	N	N	N
43	20240823	151152	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3270	345	2	11.79	2934761230	930270	33.36	2915	3350	2865	3800	2050	2925	3154.94	0.36	96569	3841	3382	3036	2577	2231	3612	2807	52	875	500	1980	5	1	10443956	342	-2.05	2.24	12	8.91	-1596.00	1463.00	8200	20230906	-60.12	2260	20240625	44.69	6980	-53.15	20240126	2260	44.69	20240625	8200	-60.12	20230906	2260	44.69	20240625	1.27	N	357880	500	52 억	37876	N	N	N	N
44	20240823	141152	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3180	255	2	8.72	2341948155	748339	26.84	2915	3315	2865	3800	2050	2925	3129.75	0.36	47128	3841	3382	3036	2577	2231	3612	2807	52	875	500	1980	5	1	10443956	332	-1.99	2.17	12	7.17	-1596.00	1463.00	8200	20230906	-61.22	2260	20240625	40.71	6980	-54.44	20240126	2260	40.71	20240625	8200	-61.22	20230906	2260	40.71	20240625	1.27	N	357880	500	52 억	37876	N	N	N	N
45	20240823	131150	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3135	210	2	7.18	2246813440	718242	25.76	2915	3315	2865	3800	2050	2925	3128.44	0.36	45200	3841	3382	3036	2577	2231	3612	2807	52	875	500	1980	5	1	10443956	327	-1.96	2.14	12	6.88	-1596.00	1463.00	8200	20230906	-61.77	2260	20240625	38.72	6980	-55.09	20240126	2260	38.72	20240625	8200	-61.77	20230906	2260	38.72	20240625	1.27	N	357880	500	52 억	37876	N	N	N	N
46	20240823	121148	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3145	220	2	7.52	2114297220	675594	24.23	2915	3315	2865	3800	2050	2925	3129.78	0.36	33138	3841	3382	3036	2577	2231	3612	2807	52	875	500	1980	5	1	10443956	328	-1.97	2.15	12	6.47	-1596.00	1463.00	8200	20230906	-61.65	2260	20240625	39.16	6980	-54.94	20240126	2260	39.16	20240625	8200	-61.65	20230906	2260	39.16	20240625	1.27	N	357880	500	52 억	37876	N	N	N	N
47	20240823	111146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3100	175	2	5.98	1930691015	617316	22.14	2915	3315	2865	3800	2050	2925	3127.82	0.36	25770	3841	3382	3036	2577	2231	3612	2807	52	875	500	1980	5	1	10443956	324	-1.94	2.12	12	5.91	-1596.00	1463.00	8200	20230906	-62.20	2260	20240625	37.17	6980	-55.59	20240126	2260	37.17	20240625	8200	-62.20	20230906	2260	37.17	20240625	1.27	N	357880	500	52 억	37876	N	N	N	N
48	20240823	101150	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3205	280	2	9.57	1527999370	489698	17.56	2915	3315	2865	3800	2050	2925	3120.61	0.36	7199	3841	3382	3036	2577	2231	3612	2807	52	875	500	1980	5	1	10443956	335	-2.01	2.19	12	4.69	-1596.00	1463.00	8200	20230906	-60.91	2260	20240625	41.81	6980	-54.08	20240126	2260	41.81	20240625	8200	-60.91	20230906	2260	41.81	20240625	1.27	N	357880	500	52 억	37876	N	N	N	N
49	20240823	091150	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3035	110	2	3.76	549702860	181237	6.50	2915	3180	2865	3800	2050	2925	3033.54	0.36	-18377	3841	3382	3036	2577	2231	3612	2807	52	875	500	1980	5	1	10443956	317	-1.90	2.07	12	1.74	-1596.00	1463.00	8200	20230906	-62.99	2260	20240625	34.29	6980	-56.52	20240126	2260	34.29	20240625	8200	-62.99	20230906	2260	34.29	20240625	1.27	N	357880	500	52 억	37876	N	N	N	N
50	20240822	161144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2925	235	2	8.74	8912292185	2775322	4389.25	2690	3495	2690	3495	1885	2690	3211.51	0.55	-14334	2866	2777	2686	2597	2506	2732	2552	52	805	500	1820	5	1	10443956	305	-1.83	2.00	12	26.57	-1596.00	1463.00	8200	20230906	-64.33	2260	20240625	29.42	6980	-58.09	20240126	2260	29.42	20240625	8200	-64.33	20230906	2260	29.42	20240625	1.28	N	357880	500	52 억	57924	N	N	N	N
51	20240822	151153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2910	220	2	8.18	8823560420	2744969	4341.24	2690	3495	2690	3495	1885	2690	3214.45	0.55	-9831	2866	2777	2686	2597	2506	2732	2552	52	805	500	1820	5	1	10443956	304	-1.82	1.99	12	26.28	-1596.00	1463.00	8200	20230906	-64.51	2260	20240625	28.76	6980	-58.31	20240126	2260	28.76	20240625	8200	-64.51	20230906	2260	28.76	20240625	1.28	N	357880	500	52 억	57924	N	N	N	N
52	20240822	141154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3100	410	2	15.24	7707723105	2373838	3754.29	2690	3495	2690	3495	1885	2690	3246.95	0.55	-34879	2866	2777	2686	2597	2506	2732	2552	52	805	500	1820	5	1	10443956	324	-1.94	2.12	12	22.73	-1596.00	1463.00	8200	20230906	-62.20	2260	20240625	37.17	6980	-55.59	20240126	2260	37.17	20240625	8200	-62.20	20230906	2260	37.17	20240625	1.28	N	357880	500	52 억	57924	N	N	N	N
53	20240822	131152	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3150	460	2	17.10	2074742185	679538	1074.71	2690	3220	2690	3495	1885	2690	3053.17	0.55	18482	2866	2777	2686	2597	2506	2732	2552	52	805	500	1820	5	1	10443956	329	-1.97	2.15	12	6.51	-1596.00	1463.00	8200	20230906	-61.59	2260	20240625	39.38	6980	-54.87	20240126	2260	39.38	20240625	8200	-61.59	20230906	2260	39.38	20240625	1.28	N	357880	500	52 억	57924	N	N	N	N
54	20240822	121157	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3055	365	2	13.57	1242234800	412669	652.65	2690	3220	2690	3495	1885	2690	3010.25	0.55	-2634	2866	2777	2686	2597	2506	2732	2552	52	805	500	1820	5	1	10443956	319	-1.91	2.09	12	3.95	-1596.00	1463.00	8200	20230906	-62.74	2260	20240625	35.18	6980	-56.23	20240126	2260	35.18	20240625	8200	-62.74	20230906	2260	35.18	20240625	1.28	N	357880	500	52 억	57924	N	N	N	N
55	20240822	111146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3005	315	2	11.71	947650010	314301	497.08	2690	3220	2690	3495	1885	2690	3015.10	0.55	-11348	2866	2777	2686	2597	2506	2732	2552	52	805	500	1820	5	1	10443956	314	-1.88	2.05	12	3.01	-1596.00	1463.00	8200	20230906	-63.35	2260	20240625	32.96	6980	-56.95	20240126	2260	32.96	20240625	8200	-63.35	20230906	2260	32.96	20240625	1.28	N	357880	500	52 억	57924	N	N	N	N
56	20240822	101144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2815	125	2	4.65	86655965	31003	49.03	2690	2845	2690	3495	1885	2690	2795.08	0.55	11854	2866	2777	2686	2597	2506	2732	2552	52	805	500	1820	5	1	10443956	294	-1.76	1.92	12	0.30	-1596.00	1463.00	8200	20230906	-65.67	2260	20240625	24.56	6980	-59.67	20240126	2260	24.56	20240625	8200	-65.67	20230906	2260	24.56	20240625	1.28	N	357880	500	52 억	57924	N	N	N	N
57	20240822	091147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2740	50	2	1.86	5513560	2033	3.22	2690	2790	2690	3495	1885	2690	2712.03	0.55	-187	2866	2777	2686	2597	2506	2732	2552	52	805	500	1820	5	1	10443956	286	-1.72	1.87	12	0.02	-1596.00	1463.00	8200	20230906	-66.59	2260	20240625	21.24	6980	-60.74	20240126	2260	21.24	20240625	8200	-66.59	20230906	2260	21.24	20240625	1.28	N	357880	500	52 억	57924	N	N	N	N
58	20240821	161139	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2690	-40	5	-1.47	167856170	63098	96.16	2755	2775	2595	3545	1915	2730	2660.24	0.42	14053	2900	2815	2740	2655	2580	2857	2697	52	815	500	1850	5	1	10443956	281	-1.69	1.84	12	0.60	-1596.00	1463.00	8200	20230906	-67.20	2260	20240625	19.03	6980	-61.46	20240126	2260	19.03	20240625	8200	-67.20	20230906	2260	19.03	20240625	1.26	N	357880	500	52 억	43969	N	N	N	N
59	20240821	151155	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2680	-50	5	-1.83	158766955	59721	91.01	2755	2775	2595	3545	1915	2730	2658.48	0.42	14658	2900	2815	2740	2655	2580	2857	2697	52	815	500	1850	5	1	10443956	280	-1.68	1.83	12	0.57	-1596.00	1463.00	8200	20230906	-67.32	2260	20240625	18.58	6980	-61.60	20240126	2260	18.58	20240625	8200	-67.32	20230906	2260	18.58	20240625	1.26	N	357880	500	52 억	43969	N	N	N	N
60	20240821	141150	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2635	-95	5	-3.48	139502570	52489	79.99	2755	2775	2595	3545	1915	2730	2657.75	0.42	13580	2900	2815	2740	2655	2580	2857	2697	52	815	500	1850	5	1	10443956	275	-1.65	1.80	12	0.50	-1596.00	1463.00	8200	20230906	-67.87	2260	20240625	16.59	6980	-62.25	20240126	2260	16.59	20240625	8200	-67.87	20230906	2260	16.59	20240625	1.26	N	357880	500	52 억	43969	N	N	N	N
61	20240821	131159	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2660	-70	5	-2.56	125239725	47103	71.78	2755	2775	2595	3545	1915	2730	2658.85	0.42	13076	2900	2815	2740	2655	2580	2857	2697	52	815	500	1850	5	1	10443956	278	-1.67	1.82	12	0.45	-1596.00	1463.00	8200	20230906	-67.56	2260	20240625	17.70	6980	-61.89	20240126	2260	17.70	20240625	8200	-67.56	20230906	2260	17.70	20240625	1.26	N	357880	500	52 억	43969	N	N	N	N
62	20240821	121157	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2680	-50	5	-1.83	87035800	32638	49.74	2755	2775	2595	3545	1915	2730	2666.70	0.42	10307	2900	2815	2740	2655	2580	2857	2697	52	815	500	1850	5	1	10443956	280	-1.68	1.83	12	0.31	-1596.00	1463.00	8200	20230906	-67.32	2260	20240625	18.58	6980	-61.60	20240126	2260	18.58	20240625	8200	-67.32	20230906	2260	18.58	20240625	1.26	N	357880	500	52 억	43969	N	N	N	N
63	20240821	111152	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2650	-80	5	-2.93	82568120	30965	47.19	2755	2775	2595	3545	1915	2730	2666.50	0.42	10974	2900	2815	2740	2655	2580	2857	2697	52	815	500	1850	5	1	10443956	277	-1.66	1.81	12	0.30	-1596.00	1463.00	8200	20230906	-67.68	2260	20240625	17.26	6980	-62.03	20240126	2260	17.26	20240625	8200	-67.68	20230906	2260	17.26	20240625	1.26	N	357880	500	52 억	43969	N	N	N	N
64	20240821	101157	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2665	-65	5	-2.38	43873810	16359	24.93	2755	2775	2595	3545	1915	2730	2681.94	0.42	2353	2900	2815	2740	2655	2580	2857	2697	52	815	500	1850	5	1	10443956	278	-1.67	1.82	12	0.16	-1596.00	1463.00	8200	20230906	-67.50	2260	20240625	17.92	6980	-61.82	20240126	2260	17.92	20240625	8200	-67.50	20230906	2260	17.92	20240625	1.26	N	357880	500	52 억	43969	N	N	N	N
65	20240821	091148	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2710	-20	5	-0.73	14551650	5357	8.16	2755	2775	2705	3545	1915	2730	2716.38	0.42	3365	2900	2815	2740	2655	2580	2857	2697	52	815	500	1850	5	1	10443956	283	-1.70	1.85	12	0.05	-1596.00	1463.00	8200	20230906	-66.95	2260	20240625	19.91	6980	-61.17	20240126	2260	19.91	20240625	8200	-66.95	20230906	2260	19.91	20240625	1.26	N	357880	500	52 억	43969	N	N	N	N
66	20240820	161134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2730	50	2	1.87	178589920	65548	61.60	2690	2825	2665	3480	1880	2680	2724.57	0.22	21276	3013	2846	2763	2596	2513	2805	2555	52	800	500	1820	5	1	10443956	285	-1.71	1.87	12	0.63	-1596.00	1463.00	8200	20230906	-66.71	2260	20240625	20.80	6980	-60.89	20240126	2260	20.80	20240625	8200	-66.71	20230906	2260	20.80	20240625	1.28	N	357880	500	52 억	22747	N	N	N	N
67	20240820	151147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2740	60	2	2.24	171532630	62961	59.17	2690	2825	2665	3480	1880	2680	2724.43	0.22	21292	3013	2846	2763	2596	2513	2805	2555	52	800	500	1820	5	1	10443956	286	-1.72	1.87	12	0.60	-1596.00	1463.00	8200	20230906	-66.59	2260	20240625	21.24	6980	-60.74	20240126	2260	21.24	20240625	8200	-66.59	20230906	2260	21.24	20240625	1.28	N	357880	500	52 억	22747	N	N	N	N
68	20240820	141143	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2710	30	2	1.12	94979510	34648	32.56	2690	2825	2665	3480	1880	2680	2741.27	0.22	2803	3013	2846	2763	2596	2513	2805	2555	52	800	500	1820	5	1	10443956	283	-1.70	1.85	12	0.33	-1596.00	1463.00	8200	20230906	-66.95	2260	20240625	19.91	6980	-61.17	20240126	2260	19.91	20240625	8200	-66.95	20230906	2260	19.91	20240625	1.28	N	357880	500	52 억	22747	N	N	N	N
69	20240820	131147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2755	75	2	2.80	84589100	30838	28.98	2690	2825	2665	3480	1880	2680	2743.02	0.22	5015	3013	2846	2763	2596	2513	2805	2555	52	800	500	1820	5	1	10443956	288	-1.73	1.88	12	0.30	-1596.00	1463.00	8200	20230906	-66.40	2260	20240625	21.90	6980	-60.53	20240126	2260	21.90	20240625	8200	-66.40	20230906	2260	21.90	20240625	1.28	N	357880	500	52 억	22747	N	N	N	N
70	20240820	121139	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2750	70	2	2.61	81511570	29717	27.93	2690	2825	2665	3480	1880	2680	2742.93	0.22	4725	3013	2846	2763	2596	2513	2805	2555	52	800	500	1820	5	1	10443956	287	-1.72	1.88	12	0.28	-1596.00	1463.00	8200	20230906	-66.46	2260	20240625	21.68	6980	-60.60	20240126	2260	21.68	20240625	8200	-66.46	20230906	2260	21.68	20240625	1.28	N	357880	500	52 억	22747	N	N	N	N
71	20240820	111137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2765	85	2	3.17	78626480	28667	26.94	2690	2825	2665	3480	1880	2680	2742.75	0.22	4743	3013	2846	2763	2596	2513	2805	2555	52	800	500	1820	5	1	10443956	289	-1.73	1.89	12	0.27	-1596.00	1463.00	8200	20230906	-66.28	2260	20240625	22.35	6980	-60.39	20240126	2260	22.35	20240625	8200	-66.28	20230906	2260	22.35	20240625	1.28	N	357880	500	52 억	22747	N	N	N	N
72	20240820	101133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2765	85	2	3.17	68342135	24947	23.45	2690	2825	2665	3480	1880	2680	2739.49	0.22	4484	3013	2846	2763	2596	2513	2805	2555	52	800	500	1820	5	1	10443956	289	-1.73	1.89	12	0.24	-1596.00	1463.00	8200	20230906	-66.28	2260	20240625	22.35	6980	-60.39	20240126	2260	22.35	20240625	8200	-66.28	20230906	2260	22.35	20240625	1.28	N	357880	500	52 억	22747	N	N	N	N
73	20240820	091137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2705	25	2	0.93	14590750	5374	5.05	2690	2765	2690	3480	1880	2680	2715.06	0.22	62	3013	2846	2763	2596	2513	2805	2555	52	800	500	1820	5	1	10443956	283	-1.69	1.85	12	0.05	-1596.00	1463.00	8200	20230906	-67.01	2260	20240625	19.69	6980	-61.25	20240126	2260	19.69	20240625	8200	-67.01	20230906	2260	19.69	20240625	1.28	N	357880	500	52 억	22747	N	N	N	N
74	20240819	161125	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2680	-210	5	-7.27	292613550	106297	162.90	2930	2930	2680	3755	2025	2890	2752.79	0.31	-9251	3090	2990	2925	2825	2760	2957	2792	52	865	500	1960	5	1	10443956	280	-1.68	1.83	12	1.02	-1596.00	1463.00	8200	20230906	-67.32	2260	20240625	18.58	6980	-61.60	20240126	2260	18.58	20240625	8200	-67.32	20230906	2260	18.58	20240625	1.27	N	357880	500	52 억	31998	N	N	N	N
75	20240819	151135	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2705	-185	5	-6.40	264469770	96065	147.22	2930	2930	2685	3755	2025	2890	2753.03	0.31	-8119	3090	2990	2925	2825	2760	2957	2792	52	865	500	1960	5	1	10443956	283	-1.69	1.85	12	0.92	-1596.00	1463.00	8200	20230906	-67.01	2260	20240625	19.69	6980	-61.25	20240126	2260	19.69	20240625	8200	-67.01	20230906	2260	19.69	20240625	1.27	N	357880	500	52 억	31998	N	N	N	N
76	20240819	141136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2725	-165	5	-5.71	216929085	78493	120.29	2930	2930	2705	3755	2025	2890	2763.67	0.31	-1025	3090	2990	2925	2825	2760	2957	2792	52	865	500	1960	5	1	10443956	285	-1.71	1.86	12	0.75	-1596.00	1463.00	8200	20230906	-66.77	2260	20240625	20.58	6980	-60.96	20240126	2260	20.58	20240625	8200	-66.77	20230906	2260	20.58	20240625	1.27	N	357880	500	52 억	31998	N	N	N	N
77	20240819	131132	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2725	-165	5	-5.71	202928670	73346	112.40	2930	2930	2705	3755	2025	2890	2766.73	0.31	141	3090	2990	2925	2825	2760	2957	2792	52	865	500	1960	5	1	10443956	285	-1.71	1.86	12	0.70	-1596.00	1463.00	8200	20230906	-66.77	2260	20240625	20.58	6980	-60.96	20240126	2260	20.58	20240625	8200	-66.77	20230906	2260	20.58	20240625	1.27	N	357880	500	52 억	31998	N	N	N	N
78	20240819	121130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2775	-115	5	-3.98	154387735	55586	85.19	2930	2930	2745	3755	2025	2890	2777.46	0.31	-809	3090	2990	2925	2825	2760	2957	2792	52	865	500	1960	5	1	10443956	290	-1.74	1.90	12	0.53	-1596.00	1463.00	8200	20230906	-66.16	2260	20240625	22.79	6980	-60.24	20240126	2260	22.79	20240625	8200	-66.16	20230906	2260	22.79	20240625	1.27	N	357880	500	52 억	31998	N	N	N	N
79	20240819	111134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2780	-110	5	-3.81	143001650	51458	78.86	2930	2930	2745	3755	2025	2890	2779.00	0.31	-809	3090	2990	2925	2825	2760	2957	2792	52	865	500	1960	5	1	10443956	290	-1.74	1.90	12	0.49	-1596.00	1463.00	8200	20230906	-66.10	2260	20240625	23.01	6980	-60.17	20240126	2260	23.01	20240625	8200	-66.10	20230906	2260	23.01	20240625	1.27	N	357880	500	52 억	31998	N	N	N	N
80	20240819	101131	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2775	-115	5	-3.98	120616305	43432	66.56	2930	2930	2745	3755	2025	2890	2777.13	0.31	1032	3090	2990	2925	2825	2760	2957	2792	52	865	500	1960	5	1	10443956	290	-1.74	1.90	12	0.42	-1596.00	1463.00	8200	20230906	-66.16	2260	20240625	22.79	6980	-60.24	20240126	2260	22.79	20240625	8200	-66.16	20230906	2260	22.79	20240625	1.27	N	357880	500	52 억	31998	N	N	N	N
81	20240819	091129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2805	-85	5	-2.94	24087855	8564	13.12	2930	2930	2750	3755	2025	2890	2812.69	0.31	931	3090	2990	2925	2825	2760	2957	2792	52	865	500	1960	5	1	10443956	293	-1.76	1.92	12	0.08	-1596.00	1463.00	8200	20230906	-65.79	2260	20240625	24.12	6980	-59.81	20240126	2260	24.12	20240625	8200	-65.79	20230906	2260	24.12	20240625	1.27	N	357880	500	52 억	31998	N	N	N	N
82	20240816	161121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2890	-50	5	-1.70	189742370	65239	49.94	2940	3025	2860	3820	2060	2940	2908.43	0.48	-17870	3123	3031	2918	2826	2713	3077	2872	52	880	500	1990	5	1	10443956	302	-1.81	1.98	12	0.62	-1596.00	1463.00	8200	20230906	-64.76	2260	20240625	27.88	6980	-58.60	20240126	2260	27.88	20240625	8200	-64.76	20230906	2260	27.88	20240625	1.29	N	357880	500	52 억	49761	N	N	N	N
83	20240816	151128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2885	-55	5	-1.87	148347955	50872	38.94	2940	3025	2875	3820	2060	2940	2916.10	0.48	-11643	3123	3031	2918	2826	2713	3077	2872	52	880	500	1990	5	1	10443956	301	-1.81	1.97	12	0.49	-1596.00	1463.00	8200	20230906	-64.82	2260	20240625	27.65	6980	-58.67	20240126	2260	27.65	20240625	8200	-64.82	20230906	2260	27.65	20240625	1.29	N	357880	500	52 억	49761	N	N	N	N
84	20240816	141132	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2885	-55	5	-1.87	135551820	46432	35.54	2940	3025	2875	3820	2060	2940	2919.36	0.48	-10227	3123	3031	2918	2826	2713	3077	2872	52	880	500	1990	5	1	10443956	301	-1.81	1.97	12	0.44	-1596.00	1463.00	8200	20230906	-64.82	2260	20240625	27.65	6980	-58.67	20240126	2260	27.65	20240625	8200	-64.82	20230906	2260	27.65	20240625	1.29	N	357880	500	52 억	49761	N	N	N	N
85	20240816	131132	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2890	-50	5	-1.70	110711520	37801	28.94	2940	3025	2880	3820	2060	2940	2928.80	0.48	-9684	3123	3031	2918	2826	2713	3077	2872	52	880	500	1990	5	1	10443956	302	-1.81	1.98	12	0.36	-1596.00	1463.00	8200	20230906	-64.76	2260	20240625	27.88	6980	-58.60	20240126	2260	27.88	20240625	8200	-64.76	20230906	2260	27.88	20240625	1.29	N	357880	500	52 억	49761	N	N	N	N
86	20240816	121126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2900	-40	5	-1.36	96776620	32985	25.25	2940	3025	2900	3820	2060	2940	2933.96	0.48	-8590	3123	3031	2918	2826	2713	3077	2872	52	880	500	1990	5	1	10443956	303	-1.82	1.98	12	0.32	-1596.00	1463.00	8200	20230906	-64.63	2260	20240625	28.32	6980	-58.45	20240126	2260	28.32	20240625	8200	-64.63	20230906	2260	28.32	20240625	1.29	N	357880	500	52 억	49761	N	N	N	N
87	20240816	111130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2925	-15	5	-0.51	75863180	25831	19.77	2940	3025	2900	3820	2060	2940	2936.90	0.48	-4173	3123	3031	2918	2826	2713	3077	2872	52	880	500	1990	5	1	10443956	305	-1.83	2.00	12	0.25	-1596.00	1463.00	8200	20230906	-64.33	2260	20240625	29.42	6980	-58.09	20240126	2260	29.42	20240625	8200	-64.33	20230906	2260	29.42	20240625	1.29	N	357880	500	52 억	49761	N	N	N	N
88	20240816	101125	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2910	-30	5	-1.02	57578215	19539	14.96	2940	3025	2905	3820	2060	2940	2946.84	0.48	-3134	3123	3031	2918	2826	2713	3077	2872	52	880	500	1990	5	1	10443956	304	-1.82	1.99	12	0.19	-1596.00	1463.00	8200	20230906	-64.51	2260	20240625	28.76	6980	-58.31	20240126	2260	28.76	20240625	8200	-64.51	20230906	2260	28.76	20240625	1.29	N	357880	500	52 억	49761	N	N	N	N
89	20240816	091129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2960	20	2	0.68	24581490	8317	6.37	2940	3025	2935	3820	2060	2940	2955.57	0.48	2623	3123	3031	2918	2826	2713	3077	2872	52	880	500	1990	5	1	10443956	309	-1.85	2.02	12	0.08	-1596.00	1463.00	8200	20230906	-63.90	2260	20240625	30.97	6980	-57.59	20240126	2260	30.97	20240625	8200	-63.90	20230906	2260	30.97	20240625	1.29	N	357880	500	52 억	49761	N	N	N	N
90	20240814	161128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2940	65	2	2.26	374033825	128131	85.78	2850	3010	2805	3735	2015	2875	2919.15	0.12	37062	3135	3005	2880	2750	2625	2942	2687	52	860	500	1950	5	1	10443956	307	-1.84	2.01	12	1.23	-1596.00	1463.00	8200	20230906	-64.15	2260	20240625	30.09	6980	-57.88	20240126	2260	30.09	20240625	8200	-64.15	20230906	2260	30.09	20240625	1.34	N	357880	500	52 억	12997	N	N	N	N
91	20240814	151131	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2985	110	2	3.83	349918370	119953	80.31	2850	3010	2805	3735	2015	2875	2917.13	0.12	37199	3135	3005	2880	2750	2625	2942	2687	52	860	500	1950	5	1	10443956	312	-1.87	2.04	12	1.15	-1596.00	1463.00	8200	20230906	-63.60	2260	20240625	32.08	6980	-57.23	20240126	2260	32.08	20240625	8200	-63.60	20230906	2260	32.08	20240625	1.34	N	357880	500	52 억	12997	N	N	N	N
92	20240814	141137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2940	65	2	2.26	186221765	64882	43.44	2850	2960	2805	3735	2015	2875	2870.16	0.12	16827	3135	3005	2880	2750	2625	2942	2687	52	860	500	1950	5	1	10443956	307	-1.84	2.01	12	0.62	-1596.00	1463.00	8200	20230906	-64.15	2260	20240625	30.09	6980	-57.88	20240126	2260	30.09	20240625	8200	-64.15	20230906	2260	30.09	20240625	1.34	N	357880	500	52 억	12997	N	N	N	N
93	20240814	131132	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2875	0	3	0.00	116788920	41068	27.49	2850	2885	2805	3735	2015	2875	2843.79	0.12	13997	3135	3005	2880	2750	2625	2942	2687	52	860	500	1950	5	1	10443956	300	-1.80	1.97	12	0.39	-1596.00	1463.00	8200	20230906	-64.94	2260	20240625	27.21	6980	-58.81	20240126	2260	27.21	20240625	8200	-64.94	20230906	2260	27.21	20240625	1.34	N	357880	500	52 억	12997	N	N	N	N
94	20240814	121125	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2850	-25	5	-0.87	101021085	35503	23.77	2850	2885	2805	3735	2015	2875	2845.42	0.12	12607	3135	3005	2880	2750	2625	2942	2687	52	860	500	1950	5	1	10443956	298	-1.79	1.95	12	0.34	-1596.00	1463.00	8200	20230906	-65.24	2260	20240625	26.11	6980	-59.17	20240126	2260	26.11	20240625	8200	-65.24	20230906	2260	26.11	20240625	1.34	N	357880	500	52 억	12997	N	N	N	N
95	20240814	111121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2865	-10	5	-0.35	90328370	31763	21.26	2850	2885	2805	3735	2015	2875	2843.82	0.12	10896	3135	3005	2880	2750	2625	2942	2687	52	860	500	1950	5	1	10443956	299	-1.80	1.96	12	0.30	-1596.00	1463.00	8200	20230906	-65.06	2260	20240625	26.77	6980	-58.95	20240126	2260	26.77	20240625	8200	-65.06	20230906	2260	26.77	20240625	1.34	N	357880	500	52 억	12997	N	N	N	N
96	20240814	101117	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2845	-30	5	-1.04	65879180	23190	15.53	2850	2885	2805	3735	2015	2875	2840.84	0.12	4179	3135	3005	2880	2750	2625	2942	2687	52	860	500	1950	5	1	10443956	297	-1.78	1.94	12	0.22	-1596.00	1463.00	8200	20230906	-65.30	2260	20240625	25.88	6980	-59.24	20240126	2260	25.88	20240625	8200	-65.30	20230906	2260	25.88	20240625	1.34	N	357880	500	52 억	12997	N	N	N	N
97	20240814	091153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2850	-25	5	-0.87	17167840	5993	4.01	2850	2885	2840	3735	2015	2875	2864.65	0.12	1951	3135	3005	2880	2750	2625	2942	2687	52	860	500	1950	5	1	10443956	298	-1.79	1.95	12	0.06	-1596.00	1463.00	8200	20230906	-65.24	2260	20240625	26.11	6980	-59.17	20240126	2260	26.11	20240625	8200	-65.24	20230906	2260	26.11	20240625	1.34	N	357880	500	52 억	12997	N	N	N	N
98	20240813	161112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2875	-170	5	-5.58	422615465	148034	211.68	3000	3010	2755	3955	2135	3045	2854.80	0.22	-9569	3121	3082	3031	2992	2941	3102	3012	52	910	500	2070	5	1	10443956	300	-1.80	1.97	12	1.42	-1596.00	1463.00	8200	20230906	-64.94	2260	20240625	27.21	6980	-58.81	20240126	2260	27.21	20240625	8200	-64.94	20230906	2260	27.21	20240625	1.36	N	357880	500	52 억	22650	N	N	N	N
99	20240813	151120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2800	-245	5	-8.05	394713765	138235	197.66	3000	3010	2755	3955	2135	3045	2855.34	0.22	-7500	3121	3082	3031	2992	2941	3102	3012	52	910	500	2070	5	1	10443956	292	-1.75	1.91	12	1.32	-1596.00	1463.00	8200	20230906	-65.85	2260	20240625	23.89	6980	-59.89	20240126	2260	23.89	20240625	8200	-65.85	20230906	2260	23.89	20240625	1.36	N	357880	500	52 억	22650	N	N	N	N
100	20240813	141116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2775	-270	5	-8.87	373969635	130775	187.00	3000	3010	2755	3955	2135	3045	2859.60	0.22	-7302	3121	3082	3031	2992	2941	3102	3012	52	910	500	2070	5	1	10443956	290	-1.74	1.90	12	1.25	-1596.00	1463.00	8200	20230906	-66.16	2260	20240625	22.79	6980	-60.24	20240126	2260	22.79	20240625	8200	-66.16	20230906	2260	22.79	20240625	1.36	N	357880	500	52 억	22650	N	N	N	N
101	20240813	131116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2775	-270	5	-8.87	348696285	121664	173.97	3000	3010	2755	3955	2135	3045	2866.02	0.22	-6520	3121	3082	3031	2992	2941	3102	3012	52	910	500	2070	5	1	10443956	290	-1.74	1.90	12	1.16	-1596.00	1463.00	8200	20230906	-66.16	2260	20240625	22.79	6980	-60.24	20240126	2260	22.79	20240625	8200	-66.16	20230906	2260	22.79	20240625	1.36	N	357880	500	52 억	22650	N	N	N	N
102	20240813	121112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2800	-245	5	-8.05	315052465	109537	156.63	3000	3010	2755	3955	2135	3045	2876.17	0.22	-3275	3121	3082	3031	2992	2941	3102	3012	52	910	500	2070	5	1	10443956	292	-1.75	1.91	12	1.05	-1596.00	1463.00	8200	20230906	-65.85	2260	20240625	23.89	6980	-59.89	20240126	2260	23.89	20240625	8200	-65.85	20230906	2260	23.89	20240625	1.36	N	357880	500	52 억	22650	N	N	N	N
103	20240813	111110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2825	-220	5	-7.22	246726755	85036	121.59	3000	3010	2825	3955	2135	3045	2901.39	0.22	-1265	3121	3082	3031	2992	2941	3102	3012	52	910	500	2070	5	1	10443956	295	-1.77	1.93	12	0.81	-1596.00	1463.00	8200	20230906	-65.55	2260	20240625	25.00	6980	-59.53	20240126	2260	25.00	20240625	8200	-65.55	20230906	2260	25.00	20240625	1.36	N	357880	500	52 억	22650	N	N	N	N
104	20240813	101108	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2945	-100	5	-3.28	178863630	61203	87.52	3000	3010	2855	3955	2135	3045	2922.40	0.22	2760	3121	3082	3031	2992	2941	3102	3012	52	910	500	2070	5	1	10443956	308	-1.85	2.01	12	0.59	-1596.00	1463.00	8200	20230906	-64.09	2260	20240625	30.31	6980	-57.81	20240126	2260	30.31	20240625	8200	-64.09	20230906	2260	30.31	20240625	1.36	N	357880	500	52 억	22650	N	N	N	N
105	20240813	091115	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2940	-105	5	-3.45	54998845	18451	26.38	3000	3010	2935	3955	2135	3045	2980.70	0.22	-2835	3121	3082	3031	2992	2941	3102	3012	52	910	500	2070	5	1	10443956	307	-1.84	2.01	12	0.18	-1596.00	1463.00	8200	20230906	-64.15	2260	20240625	30.09	6980	-57.88	20240126	2260	30.09	20240625	8200	-64.15	20230906	2260	30.09	20240625	1.36	N	357880	500	52 억	22650	N	N	N	N
106	20240812	161059	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3045	5	2	0.16	210575945	69923	40.17	3010	3070	2980	3950	2130	3040	3011.39	0.22	-688	3170	3105	3025	2960	2880	3137	2992	52	910	500	2060	5	1	10443956	318	-1.91	2.08	12	0.67	-1596.00	1463.00	8200	20230906	-62.87	2260	20240625	34.73	6980	-56.38	20240126	2260	34.73	20240625	8200	-62.87	20230906	2260	34.73	20240625	1.39	N	357880	500	52 억	23456	N	N	N	N
107	20240812	151104	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2995	-45	5	-1.48	154060645	51223	29.42	3010	3070	2980	3950	2130	3040	3007.65	0.22	7441	3170	3105	3025	2960	2880	3137	2992	52	910	500	2060	5	1	10443956	313	-1.88	2.05	12	0.49	-1596.00	1463.00	8200	20230906	-63.48	2260	20240625	32.52	6980	-57.09	20240126	2260	32.52	20240625	8200	-63.48	20230906	2260	32.52	20240625	1.39	N	357880	500	52 억	23456	N	N	N	N
108	20240812	141103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3010	-30	5	-0.99	132493795	44028	25.29	3010	3070	2980	3950	2130	3040	3009.31	0.22	5228	3170	3105	3025	2960	2880	3137	2992	52	910	500	2060	5	1	10443956	314	-1.89	2.06	12	0.42	-1596.00	1463.00	8200	20230906	-63.29	2260	20240625	33.19	6980	-56.88	20240126	2260	33.19	20240625	8200	-63.29	20230906	2260	33.19	20240625	1.39	N	357880	500	52 억	23456	N	N	N	N
109	20240812	131058	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3000	-40	5	-1.32	115294235	38286	21.99	3010	3070	2980	3950	2130	3040	3011.39	0.22	5591	3170	3105	3025	2960	2880	3137	2992	52	910	500	2060	5	1	10443956	313	-1.88	2.05	12	0.37	-1596.00	1463.00	8200	20230906	-63.41	2260	20240625	32.74	6980	-57.02	20240126	2260	32.74	20240625	8200	-63.41	20230906	2260	32.74	20240625	1.39	N	357880	500	52 억	23456	N	N	N	N
110	20240812	121100	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2985	-55	5	-1.81	103068555	34201	19.65	3010	3070	2980	3950	2130	3040	3013.61	0.22	5196	3170	3105	3025	2960	2880	3137	2992	52	910	500	2060	5	1	10443956	312	-1.87	2.04	12	0.33	-1596.00	1463.00	8200	20230906	-63.60	2260	20240625	32.08	6980	-57.23	20240126	2260	32.08	20240625	8200	-63.60	20230906	2260	32.08	20240625	1.39	N	357880	500	52 억	23456	N	N	N	N
111	20240812	111103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2990	-50	5	-1.64	88699225	29389	16.88	3010	3070	2990	3950	2130	3040	3018.11	0.22	4258	3170	3105	3025	2960	2880	3137	2992	52	910	500	2060	5	1	10443956	312	-1.87	2.04	12	0.28	-1596.00	1463.00	8200	20230906	-63.54	2260	20240625	32.30	6980	-57.16	20240126	2260	32.30	20240625	8200	-63.54	20230906	2260	32.30	20240625	1.39	N	357880	500	52 억	23456	N	N	N	N
112	20240812	101050	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3045	5	2	0.16	53640260	17718	10.18	3010	3070	3000	3950	2130	3040	3027.44	0.22	4110	3170	3105	3025	2960	2880	3137	2992	52	910	500	2060	5	1	10443956	318	-1.91	2.08	12	0.17	-1596.00	1463.00	8200	20230906	-62.87	2260	20240625	34.73	6980	-56.38	20240126	2260	34.73	20240625	8200	-62.87	20230906	2260	34.73	20240625	1.39	N	357880	500	52 억	23456	N	N	N	N
113	20240812	091050	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3035	-5	5	-0.16	17429435	5748	3.30	3010	3070	3010	3950	2130	3040	3032.26	0.22	2861	3170	3105	3025	2960	2880	3137	2992	52	910	500	2060	5	1	10443956	317	-1.90	2.07	12	0.06	-1596.00	1463.00	8200	20230906	-62.99	2260	20240625	34.29	6980	-56.52	20240126	2260	34.29	20240625	8200	-62.99	20230906	2260	34.29	20240625	1.39	N	357880	500	52 억	23456	N	N	N	N
114	20240809	161042	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3040	20	2	0.66	515571640	171261	19.01	2990	3090	2945	3925	2115	3020	3010.25	0.14	8986	3886	3452	3191	2757	2496	3322	2627	52	905	500	2050	5	1	10443956	317	-1.90	2.08	12	1.64	-1596.00	1463.00	8200	20230906	-62.93	2260	20240625	34.51	6980	-56.45	20240126	2260	34.51	20240625	8200	-62.93	20230906	2260	34.51	20240625	1.40	N	357880	500	52 억	14525	N	N	N	N
115	20240809	151109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2975	-45	5	-1.49	406047645	135129	15.00	2990	3090	2945	3925	2115	3020	3004.86	0.14	16900	3886	3452	3191	2757	2496	3322	2627	52	905	500	2050	5	1	10443956	311	-1.86	2.03	12	1.29	-1596.00	1463.00	8200	20230906	-63.72	2260	20240625	31.64	6980	-57.38	20240126	2260	31.64	20240625	8200	-63.72	20230906	2260	31.64	20240625	1.40	N	357880	500	52 억	14525	N	N	N	N
116	20240809	141116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2970	-50	5	-1.66	332440480	110270	12.24	2990	3090	2950	3925	2115	3020	3014.77	0.14	19283	3886	3452	3191	2757	2496	3322	2627	52	905	500	2050	5	1	10443956	310	-1.86	2.03	12	1.06	-1596.00	1463.00	8200	20230906	-63.78	2260	20240625	31.42	6980	-57.45	20240126	2260	31.42	20240625	8200	-63.78	20230906	2260	31.42	20240625	1.40	N	357880	500	52 억	14525	N	N	N	N
117	20240809	131104	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3005	-15	5	-0.50	277449410	91781	10.19	2990	3090	2970	3925	2115	3020	3022.96	0.14	22024	3886	3452	3191	2757	2496	3322	2627	52	905	500	2050	5	1	10443956	314	-1.88	2.05	12	0.88	-1596.00	1463.00	8200	20230906	-63.35	2260	20240625	32.96	6980	-56.95	20240126	2260	32.96	20240625	8200	-63.35	20230906	2260	32.96	20240625	1.40	N	357880	500	52 억	14525	N	N	N	N
118	20240809	121105	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3000	-20	5	-0.66	259947390	85949	9.54	2990	3090	2970	3925	2115	3020	3024.45	0.14	22196	3886	3452	3191	2757	2496	3322	2627	52	905	500	2050	5	1	10443956	313	-1.88	2.05	12	0.82	-1596.00	1463.00	8200	20230906	-63.41	2260	20240625	32.74	6980	-57.02	20240126	2260	32.74	20240625	8200	-63.41	20230906	2260	32.74	20240625	1.40	N	357880	500	52 억	14525	N	N	N	N
119	20240809	111057	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2990	-30	5	-0.99	238264695	78710	8.74	2990	3090	2970	3925	2115	3020	3027.15	0.14	22037	3886	3452	3191	2757	2496	3322	2627	52	905	500	2050	5	1	10443956	312	-1.87	2.04	12	0.75	-1596.00	1463.00	8200	20230906	-63.54	2260	20240625	32.30	6980	-57.16	20240126	2260	32.30	20240625	8200	-63.54	20230906	2260	32.30	20240625	1.40	N	357880	500	52 억	14525	N	N	N	N
120	20240809	101103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3040	20	2	0.66	153432835	50590	5.61	2990	3090	2970	3925	2115	3020	3032.95	0.14	25033	3886	3452	3191	2757	2496	3322	2627	52	905	500	2050	5	1	10443956	317	-1.90	2.08	12	0.48	-1596.00	1463.00	8200	20230906	-62.93	2260	20240625	34.51	6980	-56.45	20240126	2260	34.51	20240625	8200	-62.93	20230906	2260	34.51	20240625	1.40	N	357880	500	52 억	14525	N	N	N	N
121	20240809	091102	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3035	15	2	0.50	92948520	30637	3.40	2990	3090	2970	3925	2115	3020	3034.00	0.14	17774	3886	3452	3191	2757	2496	3322	2627	52	905	500	2050	5	1	10443956	317	-1.90	2.07	12	0.29	-1596.00	1463.00	8200	20230906	-62.99	2260	20240625	34.29	6980	-56.52	20240126	2260	34.29	20240625	8200	-62.99	20230906	2260	34.29	20240625	1.40	N	357880	500	52 억	14525	N	N	N	N
122	20240808	161040	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3020	-250	5	-7.65	2861634705	897335	527.05	3255	3625	2930	4250	2290	3270	3189.07	0.97	-78942	3590	3430	3240	3080	2890	3335	2985	52	980	500	2220	5	1	10443956	315	-1.89	2.06	12	8.59	-1596.00	1463.00	8200	20230906	-63.17	2260	20240625	33.63	6980	-56.73	20240126	2260	33.63	20240625	8200	-63.17	20230906	2260	33.63	20240625	1.44	N	357880	500	52 억	101749	N	N	N	N
123	20240808	151056	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2955	-315	5	-9.63	2791859230	873959	513.32	3255	3625	2930	4250	2290	3270	3194.50	0.97	-76535	3590	3430	3240	3080	2890	3335	2985	52	980	500	2220	5	1	10443956	309	-1.85	2.02	12	8.37	-1596.00	1463.00	8200	20230906	-63.96	2260	20240625	30.75	6980	-57.66	20240126	2260	30.75	20240625	8200	-63.96	20230906	2260	30.75	20240625	1.44	N	357880	500	52 억	101749	N	N	N	N
124	20240808	141056	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3155	-115	5	-3.52	849705945	281605	165.40	3255	3335	2930	4250	2290	3270	3017.37	0.97	-33965	3590	3430	3240	3080	2890	3335	2985	52	980	500	2220	5	1	10443956	330	-1.98	2.16	12	2.70	-1596.00	1463.00	8200	20230906	-61.52	2260	20240625	39.60	6980	-54.80	20240126	2260	39.60	20240625	8200	-61.52	20230906	2260	39.60	20240625	1.44	N	357880	500	52 억	101749	N	N	N	N
125	20240808	131053	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2980	-290	5	-8.87	701186950	232355	136.47	3255	3335	2930	4250	2290	3270	3017.74	0.97	-25671	3590	3430	3240	3080	2890	3335	2985	52	980	500	2220	5	1	10443956	311	-1.87	2.04	12	2.22	-1596.00	1463.00	8200	20230906	-63.66	2260	20240625	31.86	6980	-57.31	20240126	2260	31.86	20240625	8200	-63.66	20230906	2260	31.86	20240625	1.44	N	357880	500	52 억	101749	N	N	N	N
126	20240808	121058	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2950	-320	5	-9.79	671580430	222386	130.62	3255	3335	2930	4250	2290	3270	3019.89	0.97	-22965	3590	3430	3240	3080	2890	3335	2985	52	980	500	2220	5	1	10443956	308	-1.85	2.02	12	2.13	-1596.00	1463.00	8200	20230906	-64.02	2260	20240625	30.53	6980	-57.74	20240126	2260	30.53	20240625	8200	-64.02	20230906	2260	30.53	20240625	1.44	N	357880	500	52 억	101749	N	N	N	N
127	20240808	111054	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2960	-310	5	-9.48	607111040	200567	117.80	3255	3335	2930	4250	2290	3270	3026.97	0.97	-18878	3590	3430	3240	3080	2890	3335	2985	52	980	500	2220	5	1	10443956	309	-1.85	2.02	12	1.92	-1596.00	1463.00	8200	20230906	-63.90	2260	20240625	30.97	6980	-57.59	20240126	2260	30.97	20240625	8200	-63.90	20230906	2260	30.97	20240625	1.44	N	357880	500	52 억	101749	N	N	N	N
128	20240808	101049	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2965	-305	5	-9.33	252648050	82281	48.33	3255	3335	2940	4250	2290	3270	3070.55	0.97	-2644	3590	3430	3240	3080	2890	3335	2985	52	980	500	2220	5	1	10443956	310	-1.86	2.03	12	0.79	-1596.00	1463.00	8200	20230906	-63.84	2260	20240625	31.19	6980	-57.52	20240126	2260	31.19	20240625	8200	-63.84	20230906	2260	31.19	20240625	1.44	N	357880	500	52 억	101749	N	N	N	N
129	20240808	091044	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3150	-120	5	-3.67	44119485	13734	8.07	3255	3335	3150	4250	2290	3270	3212.43	0.97	2629	3590	3430	3240	3080	2890	3335	2985	52	980	500	2220	5	1	10443956	329	-1.97	2.15	12	0.13	-1596.00	1463.00	8200	20230906	-61.59	2260	20240625	39.38	6980	-54.87	20240126	2260	39.38	20240625	8200	-61.59	20230906	2260	39.38	20240625	1.44	N	357880	500	52 억	101749	N	N	N	N
130	20240807	161029	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3270	10	2	0.31	540774730	169099	15.10	3370	3400	3050	4235	2285	3260	3197.97	1.23	-26658	4213	3736	3383	2906	2553	3975	3145	52	975	500	2210	5	1	10443956	342	-2.05	2.24	12	1.62	-1596.00	1463.00	8200	20230906	-60.12	2260	20240625	44.69	6980	-53.15	20240126	2260	44.69	20240625	8200	-60.12	20230906	2260	44.69	20240625	1.42	N	357880	500	52 억	128393	N	N	N	N
131	20240807	151043	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3180	-80	5	-2.45	467509150	146318	13.07	3370	3400	3050	4235	2285	3260	3195.16	1.23	-14418	4213	3736	3383	2906	2553	3975	3145	52	975	500	2210	5	1	10443956	332	-1.99	2.17	12	1.40	-1596.00	1463.00	8200	20230906	-61.22	2260	20240625	40.71	6980	-54.44	20240126	2260	40.71	20240625	8200	-61.22	20230906	2260	40.71	20240625	1.42	N	357880	500	52 억	128393	N	N	N	N
132	20240807	141048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3175	-85	5	-2.61	431273205	134804	12.04	3370	3400	3050	4235	2285	3260	3199.26	1.23	-9417	4213	3736	3383	2906	2553	3975	3145	52	975	500	2210	5	1	10443956	332	-1.99	2.17	12	1.29	-1596.00	1463.00	8200	20230906	-61.28	2260	20240625	40.49	6980	-54.51	20240126	2260	40.49	20240625	8200	-61.28	20230906	2260	40.49	20240625	1.42	N	357880	500	52 억	128393	N	N	N	N
133	20240807	131042	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3195	-65	5	-1.99	399483785	124785	11.14	3370	3400	3050	4235	2285	3260	3201.38	1.23	-7571	4213	3736	3383	2906	2553	3975	3145	52	975	500	2210	5	1	10443956	334	-2.00	2.18	12	1.19	-1596.00	1463.00	8200	20230906	-61.04	2260	20240625	41.37	6980	-54.23	20240126	2260	41.37	20240625	8200	-61.04	20230906	2260	41.37	20240625	1.42	N	357880	500	52 억	128393	N	N	N	N
134	20240807	121045	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3195	-65	5	-1.99	372326465	116243	10.38	3370	3400	3050	4235	2285	3260	3203.00	1.23	-7506	4213	3736	3383	2906	2553	3975	3145	52	975	500	2210	5	1	10443956	334	-2.00	2.18	12	1.11	-1596.00	1463.00	8200	20230906	-61.04	2260	20240625	41.37	6980	-54.23	20240126	2260	41.37	20240625	8200	-61.04	20230906	2260	41.37	20240625	1.42	N	357880	500	52 억	128393	N	N	N	N
135	20240807	111043	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3160	-100	5	-3.07	339927915	106050	9.47	3370	3400	3050	4235	2285	3260	3205.36	1.23	-5981	4213	3736	3383	2906	2553	3975	3145	52	975	500	2210	5	1	10443956	330	-1.98	2.16	12	1.02	-1596.00	1463.00	8200	20230906	-61.46	2260	20240625	39.82	6980	-54.73	20240126	2260	39.82	20240625	8200	-61.46	20230906	2260	39.82	20240625	1.42	N	357880	500	52 억	128393	N	N	N	N
136	20240807	101036	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3125	-135	5	-4.14	241130130	74403	6.64	3370	3400	3120	4235	2285	3260	3240.87	1.23	-7658	4213	3736	3383	2906	2553	3975	3145	52	975	500	2210	5	1	10443956	326	-1.96	2.14	12	0.71	-1596.00	1463.00	8200	20230906	-61.89	2260	20240625	38.27	6980	-55.23	20240126	2260	38.27	20240625	8200	-61.89	20230906	2260	38.27	20240625	1.42	N	357880	500	52 억	128393	N	N	N	N
137	20240807	091110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3310	50	2	1.53	58172215	17503	1.56	3370	3370	3265	4235	2285	3260	3323.56	1.23	-369	4213	3736	3383	2906	2553	3975	3145	52	975	500	2210	5	1	10443956	346	-2.07	2.26	12	0.17	-1596.00	1463.00	8200	20230906	-59.63	2260	20240625	46.46	6980	-52.58	20240126	2260	46.46	20240625	8200	-59.63	20230906	2260	46.46	20240625	1.42	N	357880	500	52 억	128393	N	N	N	N
138	20240806	161024	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3260	10	2	0.31	3970782165	1116410	500.98	3030	3860	3030	4225	2275	3250	3556.76	2.33	-125310	3990	3620	3350	2980	2710	3485	2845	52	975	500	2210	5	1	10443956	340	-2.04	2.23	12	10.69	-1596.00	1463.00	8200	20230906	-60.24	2260	20240625	44.25	6980	-53.30	20240126	2260	44.25	20240625	8200	-60.24	20230906	2260	44.25	20240625	1.43	N	357880	500	52 억	243418	N	N	N	N
139	20240806	151039	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3305	55	2	1.69	3884559960	1090105	489.18	3030	3860	3030	4225	2275	3250	3563.47	2.33	-125733	3990	3620	3350	2980	2710	3485	2845	52	975	500	2210	5	1	10443956	345	-2.07	2.26	12	10.44	-1596.00	1463.00	8200	20230906	-59.70	2260	20240625	46.24	6980	-52.65	20240126	2260	46.24	20240625	8200	-59.70	20230906	2260	46.24	20240625	1.43	N	357880	500	52 억	243418	N	N	N	N
140	20240806	141033	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3775	525	2	16.15	2353912400	638633	286.58	3030	3860	3030	4225	2275	3250	3685.86	2.33	-82859	3990	3620	3350	2980	2710	3485	2845	52	975	500	2210	5	1	10443956	394	-2.37	2.58	12	6.11	-1596.00	1463.00	8200	20230906	-53.96	2260	20240625	67.04	6980	-45.92	20240126	2260	67.04	20240625	8200	-53.96	20230906	2260	67.04	20240625	1.43	N	357880	500	52 억	243418	N	N	N	N
141	20240806	131038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3580	330	2	10.15	565803740	160912	72.21	3030	3690	3030	4225	2275	3250	3516.23	2.33	-17457	3990	3620	3350	2980	2710	3485	2845	52	975	500	2210	5	1	10443956	374	-2.24	2.45	12	1.54	-1596.00	1463.00	8200	20230906	-56.34	2260	20240625	58.41	6980	-48.71	20240126	2260	58.41	20240625	8200	-56.34	20230906	2260	58.41	20240625	1.43	N	357880	500	52 억	243418	N	N	N	N
142	20240806	121040	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3615	365	2	11.23	498412155	142020	63.73	3030	3690	3030	4225	2275	3250	3509.45	2.33	-19351	3990	3620	3350	2980	2710	3485	2845	52	975	500	2210	5	1	10443956	378	-2.27	2.47	12	1.36	-1596.00	1463.00	8200	20230906	-55.91	2260	20240625	59.96	6980	-48.21	20240126	2260	59.96	20240625	8200	-55.91	20230906	2260	59.96	20240625	1.43	N	357880	500	52 억	243418	N	N	N	N
143	20240806	111026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3680	430	2	13.23	443416330	126894	56.94	3030	3690	3030	4225	2275	3250	3494.38	2.33	-14840	3990	3620	3350	2980	2710	3485	2845	52	975	500	2210	5	1	10443956	384	-2.31	2.52	12	1.21	-1596.00	1463.00	8200	20230906	-55.12	2260	20240625	62.83	6980	-47.28	20240126	2260	62.83	20240625	8200	-55.12	20230906	2260	62.83	20240625	1.43	N	357880	500	52 억	243418	N	N	N	N
144	20240806	101027	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3500	250	2	7.69	244438420	71592	32.13	3030	3690	3030	4225	2275	3250	3414.33	2.33	-5115	3990	3620	3350	2980	2710	3485	2845	52	975	500	2210	5	1	10443956	366	-2.19	2.39	12	0.69	-1596.00	1463.00	8200	20230906	-57.32	2260	20240625	54.87	6980	-49.86	20240126	2260	54.87	20240625	8200	-57.32	20230906	2260	54.87	20240625	1.43	N	357880	500	52 억	243418	N	N	N	N
145	20240806	091034	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3210	-40	5	-1.23	62988485	19695	8.84	3030	3430	3030	4225	2275	3250	3198.20	2.33	-2220	3990	3620	3350	2980	2710	3485	2845	52	975	500	2210	5	1	10443956	335	-2.01	2.19	12	0.19	-1596.00	1463.00	8200	20230906	-60.85	2260	20240625	42.04	6980	-54.01	20240126	2260	42.04	20240625	8200	-60.85	20230906	2260	42.04	20240625	1.43	N	357880	500	52 억	243418	N	N	N	N
146	20240805	161010	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3250	-555	5	-14.59	758485740	220799	94.99	3720	3720	3080	4945	2665	3805	3435.21	2.68	-37753	4171	3987	3756	3572	3341	4080	3665	52	1140	500	2580	5	1	10443956	339	-2.04	2.22	12	2.11	-1596.00	1463.00	8200	20230906	-60.37	2260	20240625	43.81	6980	-53.44	20240126	2260	43.81	20240625	8200	-60.37	20230906	2260	43.81	20240625	1.43	N	357880	500	52 억	279732	N	N	N	N
147	20240805	151029	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3160	-645	5	-16.95	713438545	206970	89.05	3720	3720	3080	4945	2665	3805	3447.06	2.68	-39609	4171	3987	3756	3572	3341	4080	3665	52	1140	500	2580	5	1	10443956	330	-1.98	2.16	12	1.98	-1596.00	1463.00	8200	20230906	-61.46	2260	20240625	39.82	6980	-54.73	20240126	2260	39.82	20240625	8200	-61.46	20230906	2260	39.82	20240625	1.43	N	357880	500	52 억	279732	N	N	N	N
148	20240805	141029	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3255	-550	5	-14.45	602662495	172418	74.18	3720	3720	3250	4945	2665	3805	3495.36	2.68	-26872	4171	3987	3756	3572	3341	4080	3665	52	1140	500	2580	5	1	10443956	340	-2.04	2.22	12	1.65	-1596.00	1463.00	8200	20230906	-60.30	2260	20240625	44.03	6980	-53.37	20240126	2260	44.03	20240625	8200	-60.30	20230906	2260	44.03	20240625	1.43	N	357880	500	52 억	279732	N	N	N	N
149	20240805	131029	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3440	-365	5	-9.59	517025115	146819	63.17	3720	3720	3250	4945	2665	3805	3521.51	2.68	-22205	4171	3987	3756	3572	3341	4080	3665	52	1140	500	2580	5	1	10443956	359	-2.16	2.35	12	1.41	-1596.00	1463.00	8200	20230906	-58.05	2260	20240625	52.21	6980	-50.72	20240126	2260	52.21	20240625	8200	-58.05	20230906	2260	52.21	20240625	1.43	N	357880	500	52 억	279732	N	N	N	N
150	20240805	121023	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3500	-305	5	-8.02	386127095	108500	46.68	3720	3720	3380	4945	2665	3805	3558.78	2.68	-24583	4171	3987	3756	3572	3341	4080	3665	52	1140	500	2580	5	1	10443956	366	-2.19	2.39	12	1.04	-1596.00	1463.00	8200	20230906	-57.32	2260	20240625	54.87	6980	-49.86	20240126	2260	54.87	20240625	8200	-57.32	20230906	2260	54.87	20240625	1.43	N	357880	500	52 억	279732	N	N	N	N
151	20240805	111021	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3405	-400	5	-10.51	354030655	99209	42.68	3720	3720	3380	4945	2665	3805	3568.53	2.68	-21565	4171	3987	3756	3572	3341	4080	3665	52	1140	500	2580	5	1	10443956	356	-2.13	2.33	12	0.95	-1596.00	1463.00	8200	20230906	-58.48	2260	20240625	50.66	6980	-51.22	20240126	2260	50.66	20240625	8200	-58.48	20230906	2260	50.66	20240625	1.43	N	357880	500	52 억	279732	N	N	N	N
152	20240805	101018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3580	-225	5	-5.91	271936920	75687	32.56	3720	3720	3380	4945	2665	3805	3592.91	2.68	-17492	4171	3987	3756	3572	3341	4080	3665	52	1140	500	2580	5	1	10443956	374	-2.24	2.45	12	0.72	-1596.00	1463.00	8200	20230906	-56.34	2260	20240625	58.41	6980	-48.71	20240126	2260	58.41	20240625	8200	-56.34	20230906	2260	58.41	20240625	1.43	N	357880	500	52 억	279732	N	N	N	N
153	20240805	091012	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3645	-160	5	-4.20	115296695	32219	13.86	3720	3720	3380	4945	2665	3805	3578.53	2.68	-4618	4171	3987	3756	3572	3341	4080	3665	52	1140	500	2580	5	1	10443956	381	-2.28	2.49	12	0.31	-1596.00	1463.00	8200	20230906	-55.55	2260	20240625	61.28	6980	-47.78	20240126	2260	61.28	20240625	8200	-55.55	20230906	2260	61.28	20240625	1.43	N	357880	500	52 억	279732	N	N	N	N
154	20240802	161004	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3805	10	2	0.26	858741190	232116	65.75	3550	3940	3525	4930	2660	3795	3699.57	2.74	-6192	4231	4012	3686	3467	3141	4122	3577	52	1135	500	2580	5	1	10443956	397	-2.38	2.60	12	2.22	-1596.00	1463.00	8200	20230906	-53.60	2260	20240625	68.36	6980	-45.49	20240126	2260	68.36	20240625	8200	-53.60	20230906	2260	68.36	20240625	1.43	N	357880	500	52 억	286430	N	N	N	N
155	20240802	151004	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3695	-100	5	-2.64	830304580	224585	63.62	3550	3940	3525	4930	2660	3795	3697.06	2.74	-2382	4231	4012	3686	3467	3141	4122	3577	52	1135	500	2580	5	1	10443956	386	-2.32	2.53	12	2.15	-1596.00	1463.00	8200	20230906	-54.94	2260	20240625	63.50	6980	-47.06	20240126	2260	63.50	20240625	8200	-54.94	20230906	2260	63.50	20240625	1.43	N	357880	500	52 억	286430	N	N	N	N
156	20240802	141007	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3675	-120	5	-3.16	765491935	207093	58.66	3550	3940	3525	4930	2660	3795	3696.37	2.74	431	4231	4012	3686	3467	3141	4122	3577	52	1135	500	2580	5	1	10443956	384	-2.30	2.51	12	1.98	-1596.00	1463.00	8200	20230906	-55.18	2260	20240625	62.61	6980	-47.35	20240126	2260	62.61	20240625	8200	-55.18	20230906	2260	62.61	20240625	1.43	N	357880	500	52 억	286430	N	N	N	N
157	20240802	131005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3685	-110	5	-2.90	734334595	198593	56.25	3550	3940	3525	4930	2660	3795	3697.69	2.74	4536	4231	4012	3686	3467	3141	4122	3577	52	1135	500	2580	5	1	10443956	385	-2.31	2.52	12	1.90	-1596.00	1463.00	8200	20230906	-55.06	2260	20240625	63.05	6980	-47.21	20240126	2260	63.05	20240625	8200	-55.06	20230906	2260	63.05	20240625	1.43	N	357880	500	52 억	286430	N	N	N	N
158	20240802	121005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3640	-155	5	-4.08	701719260	189620	53.71	3550	3940	3525	4930	2660	3795	3700.66	2.74	1171	4231	4012	3686	3467	3141	4122	3577	52	1135	500	2580	5	1	10443956	380	-2.28	2.49	12	1.82	-1596.00	1463.00	8200	20230906	-55.61	2260	20240625	61.06	6980	-47.85	20240126	2260	61.06	20240625	8200	-55.61	20230906	2260	61.06	20240625	1.43	N	357880	500	52 억	286430	N	N	N	N
159	20240802	111004	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3740	-55	5	-1.45	654111320	176775	50.07	3550	3940	3525	4930	2660	3795	3700.25	2.74	-1106	4231	4012	3686	3467	3141	4122	3577	52	1135	500	2580	5	1	10443956	391	-2.34	2.56	12	1.69	-1596.00	1463.00	8200	20230906	-54.39	2260	20240625	65.49	6980	-46.42	20240126	2260	65.49	20240625	8200	-54.39	20230906	2260	65.49	20240625	1.43	N	357880	500	52 억	286430	N	N	N	N
160	20240802	101001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3820	25	2	0.66	470401110	128833	36.49	3550	3845	3525	4930	2660	3795	3651.25	2.74	4709	4231	4012	3686	3467	3141	4122	3577	52	1135	500	2580	5	1	10443956	399	-2.39	2.61	12	1.23	-1596.00	1463.00	8200	20230906	-53.41	2260	20240625	69.03	6980	-45.27	20240126	2260	69.03	20240625	8200	-53.41	20230906	2260	69.03	20240625	1.43	N	357880	500	52 억	286430	N	N	N	N
161	20240802	091007	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3585	-210	5	-5.53	179344660	49340	13.98	3550	3750	3525	4930	2660	3795	3634.87	2.74	7473	4231	4012	3686	3467	3141	4122	3577	52	1135	500	2580	5	1	10443956	374	-2.25	2.45	12	0.47	-1596.00	1463.00	8200	20230906	-56.28	2260	20240625	58.63	6980	-48.64	20240126	2260	58.63	20240625	8200	-56.28	20230906	2260	58.63	20240625	1.43	N	357880	500	52 억	286430	N	N	N	N
162	20240801	161001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3795	365	2	10.64	1279663760	349978	313.44	3430	3905	3360	4455	2405	3430	3656.15	2.22	58775	3716	3572	3321	3177	2926	3645	3250	52	1025	500	2330	5	1	10443956	396	-2.38	2.59	12	3.35	-1596.00	1463.00	8200	20230906	-53.72	2260	20240625	67.92	6980	-45.63	20240126	2260	67.92	20240625	8200	-53.72	20230906	2260	67.92	20240625	1.45	N	357880	500	52 억	231714	N	N	N	N
163	20240801	151024	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3770	340	2	9.91	920154745	255477	228.81	3430	3770	3360	4455	2405	3430	3601.72	2.22	65982	3716	3572	3321	3177	2926	3645	3250	52	1025	500	2330	5	1	10443956	394	-2.36	2.58	12	2.45	-1596.00	1463.00	8200	20230906	-54.02	2260	20240625	66.81	6980	-45.99	20240126	2260	66.81	20240625	8200	-54.02	20230906	2260	66.81	20240625	1.45	N	357880	500	52 억	231714	Y	N	N	N
164	20240801	141013	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3640	210	2	6.12	731591320	204668	183.30	3430	3720	3360	4455	2405	3430	3574.53	2.22	40364	3716	3572	3321	3177	2926	3645	3250	52	1025	500	2330	5	1	10443956	380	-2.28	2.49	12	1.96	-1596.00	1463.00	8200	20230906	-55.61	2260	20240625	61.06	6980	-47.85	20240126	2260	61.06	20240625	8200	-55.61	20230906	2260	61.06	20240625	1.45	N	357880	500	52 억	231714	N	N	N	N
165	20240801	131004	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3580	150	2	4.37	639667185	179380	160.65	3430	3720	3360	4455	2405	3430	3566.00	2.22	35310	3716	3572	3321	3177	2926	3645	3250	52	1025	500	2330	5	1	10443956	374	-2.24	2.45	12	1.72	-1596.00	1463.00	8200	20230906	-56.34	2260	20240625	58.41	6980	-48.71	20240126	2260	58.41	20240625	8200	-56.34	20230906	2260	58.41	20240625	1.45	N	357880	500	52 억	231714	N	N	N	N
166	20240801	121009	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3530	100	2	2.92	276307595	79145	70.88	3430	3560	3360	4455	2405	3430	3491.16	2.22	8822	3716	3572	3321	3177	2926	3645	3250	52	1025	500	2330	5	1	10443956	369	-2.21	2.41	12	0.76	-1596.00	1463.00	8200	20230906	-56.95	2260	20240625	56.19	6980	-49.43	20240126	2260	56.19	20240625	8200	-56.95	20230906	2260	56.19	20240625	1.45	N	357880	500	52 억	231714	N	N	N	N
167	20240801	111010	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3500	70	2	2.04	237085450	67965	60.87	3430	3560	3360	4455	2405	3430	3488.35	2.22	7498	3716	3572	3321	3177	2926	3645	3250	52	1025	500	2330	5	1	10443956	366	-2.19	2.39	12	0.65	-1596.00	1463.00	8200	20230906	-57.32	2260	20240625	54.87	6980	-49.86	20240126	2260	54.87	20240625	8200	-57.32	20230906	2260	54.87	20240625	1.45	N	357880	500	52 억	231714	N	N	N	N
168	20240801	101003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3510	80	2	2.33	156901905	45214	40.49	3430	3540	3360	4455	2405	3430	3470.22	2.22	1324	3716	3572	3321	3177	2926	3645	3250	52	1025	500	2330	5	1	10443956	367	-2.20	2.40	12	0.43	-1596.00	1463.00	8200	20230906	-57.20	2260	20240625	55.31	6980	-49.71	20240126	2260	55.31	20240625	8200	-57.20	20230906	2260	55.31	20240625	1.45	N	357880	500	52 억	231714	N	N	N	N
169	20240801	090954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3395	-35	5	-1.02	28512440	8440	7.56	3430	3430	3360	4455	2405	3430	3378.19	2.22	4579	3716	3572	3321	3177	2926	3645	3250	52	1025	500	2330	5	1	10443956	355	-2.13	2.32	12	0.08	-1596.00	1463.00	8200	20230906	-58.60	2260	20240625	50.22	6980	-51.36	20240126	2260	50.22	20240625	8200	-58.60	20230906	2260	50.22	20240625	1.45	N	357880	500	52 억	231714	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History