KissMeData/417860/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

74 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	marketWarningCode	shortOverheated
2	20240830	161235	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10510	-20	5	-0.19	139052990	13372	51.56	10530	10850	10280	13680	7380	10530	10398.60	0.05	373	11283	10906	10623	10246	9963	10765	10105	22	3150	500	6520	10	1	4409439	463	-7.47	5.00	12	0.30	-1407.00	2101.00	48300	20230824	-78.24	9250	20240724	13.62	30150	-65.14	20240109	9250	13.62	20240724	42900	-75.50	20230907	9250	13.62	20240724	0.14	N	417860	500	22 억	2103	N	N	N	00	N
3	20240830	151251	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10550	20	2	0.19	130050470	12519	48.27	10530	10850	10280	13680	7380	10530	10388.22	0.05	813	11283	10906	10623	10246	9963	10765	10105	22	3150	500	6520	10	1	4409439	465	-7.50	5.02	12	0.28	-1407.00	2101.00	48300	20230824	-78.16	9250	20240724	14.05	30150	-65.01	20240109	9250	14.05	20240724	42900	-75.41	20230907	9250	14.05	20240724	0.14	N	417860	500	22 억	2103	N	N	N	00	N
4	20240830	141249	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10300	-230	5	-2.18	106026800	10211	39.37	10530	10850	10300	13680	7380	10530	10383.56	0.05	-164	11283	10906	10623	10246	9963	10765	10105	22	3150	500	6520	10	1	4409439	454	-7.32	4.90	12	0.23	-1407.00	2101.00	48300	20230824	-78.67	9250	20240724	11.35	30150	-65.84	20240109	9250	11.35	20240724	42900	-75.99	20230907	9250	11.35	20240724	0.14	N	417860	500	22 억	2103	N	N	N	00	N
5	20240830	131241	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10400	-130	5	-1.23	73992490	7109	27.41	10530	10850	10310	13680	7380	10530	10408.25	0.05	-625	11283	10906	10623	10246	9963	10765	10105	22	3150	500	6520	10	1	4409439	459	-7.39	4.95	12	0.16	-1407.00	2101.00	48300	20230824	-78.47	9250	20240724	12.43	30150	-65.51	20240109	9250	12.43	20240724	42900	-75.76	20230907	9250	12.43	20240724	0.14	N	417860	500	22 억	2103	N	N	N	00	N
6	20240830	121247	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10400	-130	5	-1.23	48090440	4602	17.75	10530	10850	10340	13680	7380	10530	10449.87	0.05	-701	11283	10906	10623	10246	9963	10765	10105	22	3150	500	6520	10	1	4409439	459	-7.39	4.95	12	0.10	-1407.00	2101.00	48300	20230824	-78.47	9250	20240724	12.43	30150	-65.51	20240109	9250	12.43	20240724	42900	-75.76	20230907	9250	12.43	20240724	0.14	N	417860	500	22 억	2103	N	N	N	00	N
7	20240830	111259	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10420	-110	5	-1.04	36929180	3526	13.60	10530	10850	10390	13680	7380	10530	10473.36	0.05	-648	11283	10906	10623	10246	9963	10765	10105	22	3150	500	6520	10	1	4409439	459	-7.41	4.96	12	0.08	-1407.00	2101.00	48300	20230824	-78.43	9250	20240724	12.65	30150	-65.44	20240109	9250	12.65	20240724	42900	-75.71	20230907	9250	12.65	20240724	0.14	N	417860	500	22 억	2103	N	N	N	00	N
8	20240830	101253	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10480	-50	5	-0.47	26529560	2528	9.75	10530	10850	10430	13680	7380	10530	10494.26	0.05	-106	11283	10906	10623	10246	9963	10765	10105	22	3150	500	6520	10	1	4409439	462	-7.45	4.99	12	0.06	-1407.00	2101.00	48300	20230824	-78.30	9250	20240724	13.30	30150	-65.24	20240109	9250	13.30	20240724	42900	-75.57	20230907	9250	13.30	20240724	0.14	N	417860	500	22 억	2103	N	N	N	00	N
9	20240830	091257	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10560	30	2	0.28	7207100	684	2.64	10530	10850	10430	13680	7380	10530	10536.72	0.05	42	11283	10906	10623	10246	9963	10765	10105	22	3150	500	6520	10	1	4409439	466	-7.51	5.03	12	0.02	-1407.00	2101.00	48300	20230824	-78.14	9250	20240724	14.16	30150	-64.98	20240109	9250	14.16	20240724	42900	-75.38	20230907	9250	14.16	20240724	0.14	N	417860	500	22 억	2103	N	N	N	00	N
10	20240829	161257	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10530	-590	5	-5.31	276601200	25929	151.14	10980	11000	10340	14450	7790	11120	10667.64	0.06	-544	11533	11326	11173	10966	10813	11250	10890	22	3330	500	6890	10	1	4409439	464	-7.48	5.01	12	0.59	-1407.00	2101.00	48300	20230824	-78.20	9250	20240724	13.84	30150	-65.07	20240109	9250	13.84	20240724	42900	-75.45	20230907	9250	13.84	20240724	0.19	N	417860	500	22 억	2546	N	N	N	00	N
11	20240829	151310	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10400	-720	5	-6.47	257140950	24069	140.29	10980	11000	10340	14450	7790	11120	10683.49	0.06	-16	11533	11326	11173	10966	10813	11250	10890	22	3330	500	6890	10	1	4409439	459	-7.39	4.95	12	0.55	-1407.00	2101.00	48300	20230824	-78.47	9250	20240724	12.43	30150	-65.51	20240109	9250	12.43	20240724	42900	-75.76	20230907	9250	12.43	20240724	0.19	N	417860	500	22 억	2546	N	N	N	00	N
12	20240829	141310	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10560	-560	5	-5.04	196406110	18272	106.51	10980	11000	10540	14450	7790	11120	10749.02	0.06	-649	11533	11326	11173	10966	10813	11250	10890	22	3330	500	6890	10	1	4409439	466	-7.51	5.03	12	0.41	-1407.00	2101.00	48300	20230824	-78.14	9250	20240724	14.16	30150	-64.98	20240109	9250	14.16	20240724	42900	-75.38	20230907	9250	14.16	20240724	0.19	N	417860	500	22 억	2546	N	N	N	00	N
13	20240829	131310	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10700	-420	5	-3.78	139044300	12871	75.02	10980	11000	10700	14450	7790	11120	10802.91	0.06	-574	11533	11326	11173	10966	10813	11250	10890	22	3330	500	6890	10	1	4409439	472	-7.60	5.09	12	0.29	-1407.00	2101.00	48300	20230824	-77.85	9250	20240724	15.68	30150	-64.51	20240109	9250	15.68	20240724	42900	-75.06	20230907	9250	15.68	20240724	0.19	N	417860	500	22 억	2546	N	N	N	00	N
14	20240829	121310	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10830	-290	5	-2.61	87590070	8083	47.11	10980	11000	10730	14450	7790	11120	10836.33	0.06	-232	11533	11326	11173	10966	10813	11250	10890	22	3330	500	6890	10	1	4409439	478	-7.70	5.15	12	0.18	-1407.00	2101.00	48300	20230824	-77.58	9250	20240724	17.08	30150	-64.08	20240109	9250	17.08	20240724	42900	-74.76	20230907	9250	17.08	20240724	0.19	N	417860	500	22 억	2546	N	N	N	00	N
15	20240829	111309	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10800	-320	5	-2.88	73968620	6821	39.76	10980	11000	10730	14450	7790	11120	10844.25	0.06	-205	11533	11326	11173	10966	10813	11250	10890	22	3330	500	6890	10	1	4409439	476	-7.68	5.14	12	0.15	-1407.00	2101.00	48300	20230824	-77.64	9250	20240724	16.76	30150	-64.18	20240109	9250	16.76	20240724	42900	-74.83	20230907	9250	16.76	20240724	0.19	N	417860	500	22 억	2546	N	N	N	00	N
16	20240829	101259	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10840	-280	5	-2.52	63132200	5818	33.91	10980	11000	10730	14450	7790	11120	10851.19	0.06	-107	11533	11326	11173	10966	10813	11250	10890	22	3330	500	6890	10	1	4409439	478	-7.70	5.16	12	0.13	-1407.00	2101.00	48300	20230824	-77.56	9250	20240724	17.19	30150	-64.05	20240109	9250	17.19	20240724	42900	-74.73	20230907	9250	17.19	20240724	0.19	N	417860	500	22 억	2546	N	N	N	00	N
17	20240829	091309	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10910	-210	5	-1.89	21179630	1940	11.31	10980	11000	10880	14450	7790	11120	10917.34	0.06	517	11533	11326	11173	10966	10813	11250	10890	22	3330	500	6890	10	1	4409439	481	-7.75	5.19	12	0.04	-1407.00	2101.00	48300	20230824	-77.41	9250	20240724	17.95	30150	-63.81	20240109	9250	17.95	20240724	42900	-74.57	20230907	9250	17.95	20240724	0.19	N	417860	500	22 억	2546	N	N	N	00	N
18	20240828	161225	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11120	-150	5	-1.33	188363570	16852	44.65	11310	11380	11020	14650	7890	11270	11177.66	0.16	-4413	11836	11552	11146	10862	10456	11695	11005	22	3380	500	6980	10	1	4409439	490	-7.90	5.29	12	0.38	-1407.00	2101.00	49600	20230822	-77.58	9250	20240724	20.22	30150	-63.12	20240109	9250	20.22	20240724	42900	-74.08	20230907	9250	20.22	20240724	0.16	N	417860	500	22 억	6959	N	N	N	00	N
19	20240828	151234	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11130	-140	5	-1.24	185383790	16584	43.94	11310	11380	11020	14650	7890	11270	11178.47	0.16	-4337	11836	11552	11146	10862	10456	11695	11005	22	3380	500	6980	10	1	4409439	491	-7.91	5.30	12	0.38	-1407.00	2101.00	49600	20230822	-77.56	9250	20240724	20.32	30150	-63.08	20240109	9250	20.32	20240724	42900	-74.06	20230907	9250	20.32	20240724	0.16	N	417860	500	22 억	6959	N	N	N	00	N
20	20240828	141235	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11090	-180	5	-1.60	170267030	15221	40.33	11310	11380	11020	14650	7890	11270	11186.32	0.16	-4137	11836	11552	11146	10862	10456	11695	11005	22	3380	500	6980	10	1	4409439	489	-7.88	5.28	12	0.35	-1407.00	2101.00	49600	20230822	-77.64	9250	20240724	19.89	30150	-63.22	20240109	9250	19.89	20240724	42900	-74.15	20230907	9250	19.89	20240724	0.16	N	417860	500	22 억	6959	N	N	N	00	N
21	20240828	131233	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11060	-210	5	-1.86	136291770	12183	32.28	11310	11380	11020	14650	7890	11270	11187.05	0.16	-2636	11836	11552	11146	10862	10456	11695	11005	22	3380	500	6980	10	1	4409439	488	-7.86	5.26	12	0.28	-1407.00	2101.00	49600	20230822	-77.70	9250	20240724	19.57	30150	-63.32	20240109	9250	19.57	20240724	42900	-74.22	20230907	9250	19.57	20240724	0.16	N	417860	500	22 억	6959	N	N	N	00	N
22	20240828	121231	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11030	-240	5	-2.13	124064700	11079	29.35	11310	11380	11020	14650	7890	11270	11198.19	0.16	-2485	11836	11552	11146	10862	10456	11695	11005	22	3380	500	6980	10	1	4409439	486	-7.84	5.25	12	0.25	-1407.00	2101.00	49600	20230822	-77.76	9250	20240724	19.24	30150	-63.42	20240109	9250	19.24	20240724	42900	-74.29	20230907	9250	19.24	20240724	0.16	N	417860	500	22 억	6959	N	N	N	00	N
23	20240828	111230	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11190	-80	5	-0.71	91816760	8177	21.67	11310	11380	11030	14650	7890	11270	11228.66	0.16	-1786	11836	11552	11146	10862	10456	11695	11005	22	3380	500	6980	10	1	4409439	493	-7.95	5.33	12	0.19	-1407.00	2101.00	49600	20230822	-77.44	9250	20240724	20.97	30150	-62.89	20240109	9250	20.97	20240724	42900	-73.92	20230907	9250	20.97	20240724	0.16	N	417860	500	22 억	6959	N	N	N	00	N
24	20240828	101258	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11260	-10	5	-0.09	39023100	3488	9.24	11310	11310	11030	14650	7890	11270	11187.82	0.16	-706	11836	11552	11146	10862	10456	11695	11005	22	3380	500	6980	10	1	4409439	497	-8.00	5.36	12	0.08	-1407.00	2101.00	49600	20230822	-77.30	9250	20240724	21.73	30150	-62.65	20240109	9250	21.73	20240724	42900	-73.75	20230907	9250	21.73	20240724	0.16	N	417860	500	22 억	6959	N	N	N	00	N
25	20240828	091252	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11280	10	2	0.09	23999990	2145	5.68	11310	11310	11030	14650	7890	11270	11188.81	0.16	-806	11836	11552	11146	10862	10456	11695	11005	22	3380	500	6980	10	1	4409439	497	-8.02	5.37	12	0.05	-1407.00	2101.00	49600	20230822	-77.26	9250	20240724	21.95	30150	-62.59	20240109	9250	21.95	20240724	42900	-73.71	20230907	9250	21.95	20240724	0.16	N	417860	500	22 억	6959	N	N	N	00	N
26	20240827	161222	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11270	410	2	3.78	420214410	37429	225.10	10860	11430	10740	14110	7610	10860	11226.65	0.07	3840	11326	11092	10906	10672	10486	11000	10580	22	3250	500	6730	10	1	4409439	497	-8.01	5.36	12	0.85	-1407.00	2101.00	51700	20230821	-78.20	9250	20240724	21.84	30150	-62.62	20240109	9250	21.84	20240724	42900	-73.73	20230907	9250	21.84	20240724	0.15	N	417860	500	22 억	3145	N	N	N	00	N
27	20240827	151231	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11220	360	2	3.31	404807500	36058	216.85	10860	11430	10740	14110	7610	10860	11226.57	0.07	3903	11326	11092	10906	10672	10486	11000	10580	22	3250	500	6730	10	1	4409439	495	-7.97	5.34	12	0.82	-1407.00	2101.00	51700	20230821	-78.30	9250	20240724	21.30	30150	-62.79	20240109	9250	21.30	20240724	42900	-73.85	20230907	9250	21.30	20240724	0.15	N	417860	500	22 억	3145	N	N	N	00	N
28	20240827	141237	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11250	390	2	3.59	361647990	32233	193.85	10860	11430	10740	14110	7610	10860	11219.81	0.07	4608	11326	11092	10906	10672	10486	11000	10580	22	3250	500	6730	10	1	4409439	496	-8.00	5.35	12	0.73	-1407.00	2101.00	51700	20230821	-78.24	9250	20240724	21.62	30150	-62.69	20240109	9250	21.62	20240724	42900	-73.78	20230907	9250	21.62	20240724	0.15	N	417860	500	22 억	3145	N	N	N	00	N
29	20240827	131239	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11370	510	2	4.70	329073430	29337	176.43	10860	11430	10740	14110	7610	10860	11217.01	0.07	5140	11326	11092	10906	10672	10486	11000	10580	22	3250	500	6730	10	1	4409439	501	-8.08	5.41	12	0.67	-1407.00	2101.00	51700	20230821	-78.01	9250	20240724	22.92	30150	-62.29	20240109	9250	22.92	20240724	42900	-73.50	20230907	9250	22.92	20240724	0.15	N	417860	500	22 억	3145	N	N	N	00	N
30	20240827	121240	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11180	320	2	2.95	225201180	20160	121.24	10860	11350	10740	14110	7610	10860	11170.69	0.07	2260	11326	11092	10906	10672	10486	11000	10580	22	3250	500	6730	10	1	4409439	493	-7.95	5.32	12	0.46	-1407.00	2101.00	51700	20230821	-78.38	9250	20240724	20.86	30150	-62.92	20240109	9250	20.86	20240724	42900	-73.94	20230907	9250	20.86	20240724	0.15	N	417860	500	22 억	3145	N	N	N	00	N
31	20240827	111238	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11270	410	2	3.78	211149930	18906	113.70	10860	11350	10740	14110	7610	10860	11168.41	0.07	2355	11326	11092	10906	10672	10486	11000	10580	22	3250	500	6730	10	1	4409439	497	-8.01	5.36	12	0.43	-1407.00	2101.00	51700	20230821	-78.20	9250	20240724	21.84	30150	-62.62	20240109	9250	21.84	20240724	42900	-73.73	20230907	9250	21.84	20240724	0.15	N	417860	500	22 억	3145	N	N	N	00	N
32	20240827	101234	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11160	300	2	2.76	142086120	12770	76.80	10860	11350	10740	14110	7610	10860	11126.56	0.07	2782	11326	11092	10906	10672	10486	11000	10580	22	3250	500	6730	10	1	4409439	492	-7.93	5.31	12	0.29	-1407.00	2101.00	51700	20230821	-78.41	9250	20240724	20.65	30150	-62.99	20240109	9250	20.65	20240724	42900	-73.99	20230907	9250	20.65	20240724	0.15	N	417860	500	22 억	3145	N	N	N	00	N
33	20240827	091234	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10920	60	2	0.55	18448540	1692	10.18	10860	10920	10740	14110	7610	10860	10903.39	0.07	912	11326	11092	10906	10672	10486	11000	10580	22	3250	500	6730	10	1	4409439	482	-7.76	5.20	12	0.04	-1407.00	2101.00	51700	20230821	-78.88	9250	20240724	18.05	30150	-63.78	20240109	9250	18.05	20240724	42900	-74.55	20230907	9250	18.05	20240724	0.15	N	417860	500	22 억	3145	N	N	N	00	N
34	20240826	161216	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10860	-170	5	-1.54	181312900	16627	95.88	11030	11140	10720	14330	7730	11030	10904.73	0.11	-1684	11343	11186	10893	10736	10443	11265	10815	22	3300	500	6830	10	1	4409439	479	-7.72	5.17	12	0.38	-1407.00	2101.00	51700	20230821	-78.99	9250	20240724	17.41	30150	-63.98	20240109	9250	17.41	20240724	42900	-74.69	20230907	9250	17.41	20240724	0.16	N	417860	500	22 억	4844	N	N	N	00	N
35	20240826	151226	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10790	-240	5	-2.18	149230290	13654	78.73	11030	11140	10770	14330	7730	11030	10929.42	0.11	-1528	11343	11186	10893	10736	10443	11265	10815	22	3300	500	6830	10	1	4409439	476	-7.67	5.14	12	0.31	-1407.00	2101.00	51700	20230821	-79.13	9250	20240724	16.65	30150	-64.21	20240109	9250	16.65	20240724	42900	-74.85	20230907	9250	16.65	20240724	0.16	N	417860	500	22 억	4844	N	N	N	00	N
36	20240826	141231	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10860	-170	5	-1.54	135346690	12368	71.32	11030	11140	10780	14330	7730	11030	10943.30	0.11	-1215	11343	11186	10893	10736	10443	11265	10815	22	3300	500	6830	10	1	4409439	479	-7.72	5.17	12	0.28	-1407.00	2101.00	51700	20230821	-78.99	9250	20240724	17.41	30150	-63.98	20240109	9250	17.41	20240724	42900	-74.69	20230907	9250	17.41	20240724	0.16	N	417860	500	22 억	4844	N	N	N	00	N
37	20240826	131231	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10800	-230	5	-2.09	122039320	11135	64.21	11030	11140	10800	14330	7730	11030	10959.97	0.11	-1353	11343	11186	10893	10736	10443	11265	10815	22	3300	500	6830	10	1	4409439	476	-7.68	5.14	12	0.25	-1407.00	2101.00	51700	20230821	-79.11	9250	20240724	16.76	30150	-64.18	20240109	9250	16.76	20240724	42900	-74.83	20230907	9250	16.76	20240724	0.16	N	417860	500	22 억	4844	N	N	N	00	N
38	20240826	121224	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10890	-140	5	-1.27	102861080	9365	54.00	11030	11140	10830	14330	7730	11030	10983.56	0.11	-1009	11343	11186	10893	10736	10443	11265	10815	22	3300	500	6830	10	1	4409439	480	-7.74	5.18	12	0.21	-1407.00	2101.00	51700	20230821	-78.94	9250	20240724	17.73	30150	-63.88	20240109	9250	17.73	20240724	42900	-74.62	20230907	9250	17.73	20240724	0.16	N	417860	500	22 억	4844	N	N	N	00	N
39	20240826	111227	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10910	-120	5	-1.09	86007960	7814	45.06	11030	11140	10880	14330	7730	11030	11006.91	0.11	-516	11343	11186	10893	10736	10443	11265	10815	22	3300	500	6830	10	1	4409439	481	-7.75	5.19	12	0.18	-1407.00	2101.00	51700	20230821	-78.90	9250	20240724	17.95	30150	-63.81	20240109	9250	17.95	20240724	42900	-74.57	20230907	9250	17.95	20240724	0.16	N	417860	500	22 억	4844	N	N	N	00	N
40	20240826	101229	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11070	40	2	0.36	54690950	4965	28.63	11030	11140	10880	14330	7730	11030	11015.30	0.11	315	11343	11186	10893	10736	10443	11265	10815	22	3300	500	6830	10	1	4409439	488	-7.87	5.27	12	0.11	-1407.00	2101.00	51700	20230821	-78.59	9250	20240724	19.68	30150	-63.28	20240109	9250	19.68	20240724	42900	-74.20	20230907	9250	19.68	20240724	0.16	N	417860	500	22 억	4844	N	N	N	00	N
41	20240826	091224	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10980	-50	5	-0.45	19161260	1740	10.03	11030	11050	10940	14330	7730	11030	11012.22	0.11	-615	11343	11186	10893	10736	10443	11265	10815	22	3300	500	6830	10	1	4409439	484	-7.80	5.23	12	0.04	-1407.00	2101.00	51700	20230821	-78.76	9250	20240724	18.70	30150	-63.58	20240109	9250	18.70	20240724	42900	-74.41	20230907	9250	18.70	20240724	0.16	N	417860	500	22 억	4844	N	N	N	00	N
42	20240823	161214	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11030	180	2	1.66	183444230	16972	38.39	10700	11050	10600	14100	7600	10850	10807.85	0.19	-3326	11656	11252	10896	10492	10136	11075	10315	22	3250	500	6720	10	1	4409439	486	-7.84	5.25	12	0.38	-1407.00	2101.00	51700	20230821	-78.67	9250	20240724	19.24	30150	-63.42	20240109	9250	19.24	20240724	48300	-77.16	20230824	9250	19.24	20240724	0.15	N	417860	500	22 억	8165	N	N	N	00	N
43	20240823	151227	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10900	50	2	0.46	164717380	15262	34.52	10700	11050	10600	14100	7600	10850	10792.65	0.19	-3055	11656	11252	10896	10492	10136	11075	10315	22	3250	500	6720	10	1	4409439	481	-7.75	5.19	12	0.35	-1407.00	2101.00	51700	20230821	-78.92	9250	20240724	17.84	30150	-63.85	20240109	9250	17.84	20240724	48300	-77.43	20230824	9250	17.84	20240724	0.15	N	417860	500	22 억	8165	N	N	N	00	N
44	20240823	141226	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10880	30	2	0.28	116278650	10840	24.52	10700	10900	10600	14100	7600	10850	10726.81	0.19	-750	11656	11252	10896	10492	10136	11075	10315	22	3250	500	6720	10	1	4409439	480	-7.73	5.18	12	0.25	-1407.00	2101.00	51700	20230821	-78.96	9250	20240724	17.62	30150	-63.91	20240109	9250	17.62	20240724	48300	-77.47	20230824	9250	17.62	20240724	0.15	N	417860	500	22 억	8165	N	N	N	00	N
45	20240823	131223	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10890	40	2	0.37	99537070	9286	21.00	10700	10890	10600	14100	7600	10850	10719.05	0.19	-723	11656	11252	10896	10492	10136	11075	10315	22	3250	500	6720	10	1	4409439	480	-7.74	5.18	12	0.21	-1407.00	2101.00	51700	20230821	-78.94	9250	20240724	17.73	30150	-63.88	20240109	9250	17.73	20240724	48300	-77.45	20230824	9250	17.73	20240724	0.15	N	417860	500	22 억	8165	N	N	N	00	N
46	20240823	121223	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10680	-170	5	-1.57	79533580	7427	16.80	10700	10890	10600	14100	7600	10850	10708.71	0.19	-213	11656	11252	10896	10492	10136	11075	10315	22	3250	500	6720	10	1	4409439	471	-7.59	5.08	12	0.17	-1407.00	2101.00	51700	20230821	-79.34	9250	20240724	15.46	30150	-64.58	20240109	9250	15.46	20240724	48300	-77.89	20230824	9250	15.46	20240724	0.15	N	417860	500	22 억	8165	N	N	N	00	N
47	20240823	111220	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10620	-230	5	-2.12	70570780	6584	14.89	10700	10890	10600	14100	7600	10850	10718.53	0.19	-225	11656	11252	10896	10492	10136	11075	10315	22	3250	500	6720	10	1	4409439	468	-7.55	5.05	12	0.15	-1407.00	2101.00	51700	20230821	-79.46	9250	20240724	14.81	30150	-64.78	20240109	9250	14.81	20240724	48300	-78.01	20230824	9250	14.81	20240724	0.15	N	417860	500	22 억	8165	N	N	N	00	N
48	20240823	101224	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10760	-90	5	-0.83	52166560	4855	10.98	10700	10890	10610	14100	7600	10850	10744.91	0.19	-262	11656	11252	10896	10492	10136	11075	10315	22	3250	500	6720	10	1	4409439	474	-7.65	5.12	12	0.11	-1407.00	2101.00	51700	20230821	-79.19	9250	20240724	16.32	30150	-64.31	20240109	9250	16.32	20240724	48300	-77.72	20230824	9250	16.32	20240724	0.15	N	417860	500	22 억	8165	N	N	N	00	N
49	20240823	091224	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10840	-10	5	-0.09	18830610	1759	3.98	10700	10840	10610	14100	7600	10850	10705.29	0.19	341	11656	11252	10896	10492	10136	11075	10315	22	3250	500	6720	10	1	4409439	478	-7.70	5.16	12	0.04	-1407.00	2101.00	51700	20230821	-79.03	9250	20240724	17.19	30150	-64.05	20240109	9250	17.19	20240724	48300	-77.56	20230824	9250	17.19	20240724	0.15	N	417860	500	22 억	8165	N	N	N	00	N
50	20240822	161218	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10850	-360	5	-3.21	476298950	43990	171.39	11210	11300	10540	14570	7850	11210	10827.38	0.11	3176	12036	11622	11346	10932	10656	11485	10795	22	3360	500	6950	10	1	4409439	478	-7.71	5.16	12	1.00	-1407.00	2101.00	51700	20230821	-79.01	9250	20240724	17.30	30150	-64.01	20240109	9250	17.30	20240724	49600	-78.12	20230822	9250	17.30	20240724	0.16	N	417860	500	22 억	4985	N	N	N	00	N
51	20240822	151227	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10740	-470	5	-4.19	448565170	41429	161.41	11210	11300	10540	14570	7850	11210	10827.32	0.11	3626	12036	11622	11346	10932	10656	11485	10795	22	3360	500	6950	10	1	4409439	474	-7.63	5.11	12	0.94	-1407.00	2101.00	51700	20230821	-79.23	9250	20240724	16.11	30150	-64.38	20240109	9250	16.11	20240724	49600	-78.35	20230822	9250	16.11	20240724	0.16	N	417860	500	22 억	4985	N	N	N	00	N
52	20240822	141228	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10760	-450	5	-4.01	412639800	38078	148.35	11210	11300	10540	14570	7850	11210	10836.70	0.11	3880	12036	11622	11346	10932	10656	11485	10795	22	3360	500	6950	10	1	4409439	474	-7.65	5.12	12	0.86	-1407.00	2101.00	51700	20230821	-79.19	9250	20240724	16.32	30150	-64.31	20240109	9250	16.32	20240724	49600	-78.31	20230822	9250	16.32	20240724	0.16	N	417860	500	22 억	4985	N	N	N	00	N
53	20240822	131225	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10820	-390	5	-3.48	295527410	27090	105.54	11210	11300	10630	14570	7850	11210	10909.10	0.11	2763	12036	11622	11346	10932	10656	11485	10795	22	3360	500	6950	10	1	4409439	477	-7.69	5.15	12	0.61	-1407.00	2101.00	51700	20230821	-79.07	9250	20240724	16.97	30150	-64.11	20240109	9250	16.97	20240724	49600	-78.19	20230822	9250	16.97	20240724	0.16	N	417860	500	22 억	4985	N	N	N	00	N
54	20240822	121231	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10860	-350	5	-3.12	229404450	20922	81.51	11210	11300	10800	14570	7850	11210	10964.75	0.11	1602	12036	11622	11346	10932	10656	11485	10795	22	3360	500	6950	10	1	4409439	479	-7.72	5.17	12	0.47	-1407.00	2101.00	51700	20230821	-78.99	9250	20240724	17.41	30150	-63.98	20240109	9250	17.41	20240724	49600	-78.10	20230822	9250	17.41	20240724	0.16	N	417860	500	22 억	4985	N	N	N	00	N
55	20240822	111220	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10860	-350	5	-3.12	207365220	18885	73.58	11210	11300	10800	14570	7850	11210	10980.42	0.11	2044	12036	11622	11346	10932	10656	11485	10795	22	3360	500	6950	10	1	4409439	479	-7.72	5.17	12	0.43	-1407.00	2101.00	51700	20230821	-78.99	9250	20240724	17.41	30150	-63.98	20240109	9250	17.41	20240724	49600	-78.10	20230822	9250	17.41	20240724	0.16	N	417860	500	22 억	4985	N	N	N	00	N
56	20240822	101219	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10950	-260	5	-2.32	124519580	11255	43.85	11210	11300	10910	14570	7850	11210	11063.49	0.11	1665	12036	11622	11346	10932	10656	11485	10795	22	3360	500	6950	10	1	4409439	483	-7.78	5.21	12	0.26	-1407.00	2101.00	51700	20230821	-78.82	9250	20240724	18.38	30150	-63.68	20240109	9250	18.38	20240724	49600	-77.92	20230822	9250	18.38	20240724	0.16	N	417860	500	22 억	4985	N	N	N	00	N
57	20240822	091221	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11180	-30	5	-0.27	37543130	3385	13.19	11210	11240	11000	14570	7850	11210	11091.03	0.11	1464	12036	11622	11346	10932	10656	11485	10795	22	3360	500	6950	10	1	4409439	493	-7.95	5.32	12	0.08	-1407.00	2101.00	51700	20230821	-78.38	9250	20240724	20.86	30150	-62.92	20240109	9250	20.86	20240724	49600	-77.46	20230822	9250	20.86	20240724	0.16	N	417860	500	22 억	4985	N	N	N	00	N
58	20240821	161212	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11210	-450	5	-3.86	285318510	25344	37.10	11660	11760	11070	15150	8170	11660	11257.83	0.16	-2286	12673	12166	11683	11176	10693	11925	10935	22	3490	500	7220	10	1	4409439	494	-7.97	5.34	12	0.57	-1407.00	2101.00	51700	20230821	-78.32	9250	20240724	21.19	30150	-62.82	20240109	9250	21.19	20240724	51700	-78.32	20230821	9250	21.19	20240724	0.16	N	417860	500	22 억	7237	N	N	N	00	N
59	20240821	151232	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11140	-520	5	-4.46	274282190	24357	35.65	11660	11760	11070	15150	8170	11660	11260.92	0.16	-2250	12673	12166	11683	11176	10693	11925	10935	22	3490	500	7220	10	1	4409439	491	-7.92	5.30	12	0.55	-1407.00	2101.00	51700	20230821	-78.45	9250	20240724	20.43	30150	-63.05	20240109	9250	20.43	20240724	51700	-78.45	20230821	9250	20.43	20240724	0.16	N	417860	500	22 억	7237	N	N	N	00	N
60	20240821	141225	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11210	-450	5	-3.86	256479160	22766	33.33	11660	11760	11070	15150	8170	11660	11265.89	0.16	-2006	12673	12166	11683	11176	10693	11925	10935	22	3490	500	7220	10	1	4409439	494	-7.97	5.34	12	0.52	-1407.00	2101.00	51700	20230821	-78.32	9250	20240724	21.19	30150	-62.82	20240109	9250	21.19	20240724	51700	-78.32	20230821	9250	21.19	20240724	0.16	N	417860	500	22 억	7237	N	N	N	00	N
61	20240821	131233	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11160	-500	5	-4.29	241185550	21400	31.33	11660	11760	11070	15150	8170	11660	11270.35	0.16	-2014	12673	12166	11683	11176	10693	11925	10935	22	3490	500	7220	10	1	4409439	492	-7.93	5.31	12	0.49	-1407.00	2101.00	51700	20230821	-78.41	9250	20240724	20.65	30150	-62.99	20240109	9250	20.65	20240724	51700	-78.41	20230821	9250	20.65	20240724	0.16	N	417860	500	22 억	7237	N	N	N	00	N
62	20240821	121232	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11230	-430	5	-3.69	229398420	20353	29.79	11660	11760	11070	15150	8170	11660	11270.99	0.16	-1739	12673	12166	11683	11176	10693	11925	10935	22	3490	500	7220	10	1	4409439	495	-7.98	5.35	12	0.46	-1407.00	2101.00	51700	20230821	-78.28	9250	20240724	21.41	30150	-62.75	20240109	9250	21.41	20240724	51700	-78.28	20230821	9250	21.41	20240724	0.16	N	417860	500	22 억	7237	N	N	N	00	N
63	20240821	111227	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11140	-520	5	-4.46	200035350	17731	25.96	11660	11760	11070	15150	8170	11660	11281.67	0.16	-1235	12673	12166	11683	11176	10693	11925	10935	22	3490	500	7220	10	1	4409439	491	-7.92	5.30	12	0.40	-1407.00	2101.00	51700	20230821	-78.45	9250	20240724	20.43	30150	-63.05	20240109	9250	20.43	20240724	51700	-78.45	20230821	9250	20.43	20240724	0.16	N	417860	500	22 억	7237	N	N	N	00	N
64	20240821	101231	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11260	-400	5	-3.43	138340870	12198	17.86	11660	11760	11180	15150	8170	11660	11341.27	0.16	-597	12673	12166	11683	11176	10693	11925	10935	22	3490	500	7220	10	1	4409439	497	-8.00	5.36	12	0.28	-1407.00	2101.00	51700	20230821	-78.22	9250	20240724	21.73	30150	-62.65	20240109	9250	21.73	20240724	51700	-78.22	20230821	9250	21.73	20240724	0.16	N	417860	500	22 억	7237	N	N	N	00	N
65	20240821	091221	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11460	-200	5	-1.72	49804800	4333	6.34	11660	11760	11300	15150	8170	11660	11494.30	0.16	-1306	12673	12166	11683	11176	10693	11925	10935	22	3490	500	7220	10	1	4409439	505	-8.14	5.45	12	0.10	-1407.00	2101.00	51700	20230821	-77.83	9250	20240724	23.89	30150	-61.99	20240109	9250	23.89	20240724	51700	-77.83	20230821	9250	23.89	20240724	0.16	N	417860	500	22 억	7237	N	N	N	00	N
66	20240820	161208	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11660	160	2	1.39	793672720	68246	66.95	11880	12190	11200	14950	8050	11500	11629.58	0.15	563	13366	12432	11966	11032	10566	12200	10800	22	3450	500	7130	10	1	4409439	514	-8.29	5.55	12	1.55	-1407.00	2101.00	51700	20230821	-77.45	9250	20240724	26.05	30150	-61.33	20240109	9250	26.05	20240724	51700	-77.45	20230821	9250	26.05	20240724	0.16	N	417860	500	22 억	6703	N	N	N	00	N
67	20240820	151222	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11480	-20	5	-0.17	757242290	65105	63.87	11880	12190	11200	14950	8050	11500	11631.09	0.15	370	13366	12432	11966	11032	10566	12200	10800	22	3450	500	7130	10	1	4409439	506	-8.16	5.46	12	1.48	-1407.00	2101.00	51700	20230821	-77.79	9250	20240724	24.11	30150	-61.92	20240109	9250	24.11	20240724	51700	-77.79	20230821	9250	24.11	20240724	0.16	N	417860	500	22 억	6703	N	N	N	00	N
68	20240820	141216	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11360	-140	5	-1.22	709101160	60888	59.73	11880	12190	11200	14950	8050	11500	11645.99	0.15	76	13366	12432	11966	11032	10566	12200	10800	22	3450	500	7130	10	1	4409439	501	-8.07	5.41	12	1.38	-1407.00	2101.00	51700	20230821	-78.03	9250	20240724	22.81	30150	-62.32	20240109	9250	22.81	20240724	51700	-78.03	20230821	9250	22.81	20240724	0.16	N	417860	500	22 억	6703	N	N	N	00	N
69	20240820	131221	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11450	-50	5	-0.43	532489120	45316	44.45	11880	12190	11350	14950	8050	11500	11750.58	0.15	4679	13366	12432	11966	11032	10566	12200	10800	22	3450	500	7130	10	1	4409439	505	-8.14	5.45	12	1.03	-1407.00	2101.00	51700	20230821	-77.85	9250	20240724	23.78	30150	-62.02	20240109	9250	23.78	20240724	51700	-77.85	20230821	9250	23.78	20240724	0.16	N	417860	500	22 억	6703	N	N	N	00	N
70	20240820	121213	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11360	-140	5	-1.22	462002270	39162	38.42	11880	12190	11360	14950	8050	11500	11797.21	0.15	1806	13366	12432	11966	11032	10566	12200	10800	22	3450	500	7130	10	1	4409439	501	-8.07	5.41	12	0.89	-1407.00	2101.00	51700	20230821	-78.03	9250	20240724	22.81	30150	-62.32	20240109	9250	22.81	20240724	51700	-78.03	20230821	9250	22.81	20240724	0.16	N	417860	500	22 억	6703	N	N	N	00	N
71	20240820	111211	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11480	-20	5	-0.17	417886040	35302	34.63	11880	12190	11460	14950	8050	11500	11837.46	0.15	2757	13366	12432	11966	11032	10566	12200	10800	22	3450	500	7130	10	1	4409439	506	-8.16	5.46	12	0.80	-1407.00	2101.00	51700	20230821	-77.79	9250	20240724	24.11	30150	-61.92	20240109	9250	24.11	20240724	51700	-77.79	20230821	9250	24.11	20240724	0.16	N	417860	500	22 억	6703	N	N	N	00	N
72	20240820	101207	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11760	260	2	2.26	340485360	28623	28.08	11880	12190	11500	14950	8050	11500	11895.52	0.15	6835	13366	12432	11966	11032	10566	12200	10800	22	3450	500	7130	10	1	4409439	519	-8.36	5.60	12	0.65	-1407.00	2101.00	51700	20230821	-77.25	9250	20240724	27.14	30150	-61.00	20240109	9250	27.14	20240724	51700	-77.25	20230821	9250	27.14	20240724	0.16	N	417860	500	22 억	6703	N	N	N	00	N
73	20240820	091211	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11940	440	2	3.83	87976900	7521	7.38	11880	11940	11500	14950	8050	11500	11697.50	0.15	4335	13366	12432	11966	11032	10566	12200	10800	22	3450	500	7130	10	1	4409439	526	-8.49	5.68	12	0.17	-1407.00	2101.00	51700	20230821	-76.91	9250	20240724	29.08	30150	-60.40	20240109	9250	29.08	20240724	51700	-76.91	20230821	9250	29.08	20240724	0.16	N	417860	500	22 억	6703	N	N	N	00	N
74	20240819	161158	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11500	-1100	5	-8.73	1213776250	100320	142.00	12600	12900	11500	16380	8820	12600	12100.64	0.24	-3860	13000	12800	12500	12300	12000	12900	12400	22	3780	500	7810	10	1	4409439	507	-8.17	5.47	12	2.28	-1407.00	2101.00	51700	20230821	-77.76	9250	20240724	24.32	30150	-61.86	20240109	9250	24.32	20240724	51700	-77.76	20230821	9250	24.32	20240724	0.19	N	417860	500	22 억	10591	N	N	N	00	N
75	20240819	151210	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11600	-1000	5	-7.94	1162883490	95903	135.75	12600	12900	11560	16380	8820	12600	12125.62	0.24	-3382	13000	12800	12500	12300	12000	12900	12400	22	3780	500	7810	10	1	4409439	511	-8.24	5.52	12	2.17	-1407.00	2101.00	51700	20230821	-77.56	9250	20240724	25.41	30150	-61.53	20240109	9250	25.41	20240724	51700	-77.56	20230821	9250	25.41	20240724	0.19	N	417860	500	22 억	10591	N	N	N	00	N
76	20240819	141209	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11650	-950	5	-7.54	1100472400	90531	128.14	12600	12900	11590	16380	8820	12600	12155.75	0.24	-2371	13000	12800	12500	12300	12000	12900	12400	22	3780	500	7810	10	1	4409439	514	-8.28	5.54	12	2.05	-1407.00	2101.00	51700	20230821	-77.47	9250	20240724	25.95	30150	-61.36	20240109	9250	25.95	20240724	51700	-77.47	20230821	9250	25.95	20240724	0.19	N	417860	500	22 억	10591	N	N	N	00	N
77	20240819	131205	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11850	-750	5	-5.95	967544840	79115	111.98	12600	12900	11600	16380	8820	12600	12229.60	0.24	-2441	13000	12800	12500	12300	12000	12900	12400	22	3780	500	7810	10	1	4409439	523	-8.42	5.64	12	1.79	-1407.00	2101.00	51700	20230821	-77.08	9250	20240724	28.11	30150	-60.70	20240109	9250	28.11	20240724	51700	-77.08	20230821	9250	28.11	20240724	0.19	N	417860	500	22 억	10591	N	N	N	00	N
78	20240819	121204	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11940	-660	5	-5.24	738481720	59807	84.65	12600	12900	11600	16380	8820	12600	12347.75	0.24	4457	13000	12800	12500	12300	12000	12900	12400	22	3780	500	7810	10	1	4409439	526	-8.49	5.68	12	1.36	-1407.00	2101.00	51700	20230821	-76.91	9250	20240724	29.08	30150	-60.40	20240109	9250	29.08	20240724	51700	-76.91	20230821	9250	29.08	20240724	0.19	N	417860	500	22 억	10591	N	N	N	00	N
79	20240819	111207	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12500	-100	5	-0.79	383510410	30480	43.14	12600	12900	12370	16380	8820	12600	12582.36	0.24	-939	13000	12800	12500	12300	12000	12900	12400	22	3780	500	7810	10	1	4409439	551	-8.88	5.95	12	0.69	-1407.00	2101.00	51700	20230821	-75.82	9250	20240724	35.14	30150	-58.54	20240109	9250	35.14	20240724	51700	-75.82	20230821	9250	35.14	20240724	0.19	N	417860	500	22 억	10591	N	N	N	00	N
80	20240819	101205	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12630	30	2	0.24	328756470	26118	36.97	12600	12900	12370	16380	8820	12600	12587.35	0.24	953	13000	12800	12500	12300	12000	12900	12400	22	3780	500	7810	10	1	4409439	557	-8.98	6.01	12	0.59	-1407.00	2101.00	51700	20230821	-75.57	9250	20240724	36.54	30150	-58.11	20240109	9250	36.54	20240724	51700	-75.57	20230821	9250	36.54	20240724	0.19	N	417860	500	22 억	10591	N	N	N	00	N
81	20240819	091203	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12510	-90	5	-0.71	125453460	10065	14.25	12600	12600	12370	16380	8820	12600	12464.33	0.24	865	13000	12800	12500	12300	12000	12900	12400	22	3780	500	7810	10	1	4409439	552	-8.89	5.95	12	0.23	-1407.00	2101.00	51700	20230821	-75.80	9250	20240724	35.24	30150	-58.51	20240109	9250	35.24	20240724	51700	-75.80	20230821	9250	35.24	20240724	0.19	N	417860	500	22 억	10591	N	N	N	00	N
82	20240816	161154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12600	30	2	0.24	852951310	68713	93.41	12570	12700	12200	16340	8800	12570	12412.16	0.27	-1560	13610	13090	12790	12270	11970	12940	12120	22	3770	500	7790	10	1	4409439	556	-8.96	6.00	12	1.56	-1407.00	2101.00	51700	20230821	-75.63	9250	20240724	36.22	30150	-58.21	20240109	9250	36.22	20240724	51700	-75.63	20230821	9250	36.22	20240724	0.15	N	417860	500	22 억	12091	N	N	N	00	N
83	20240816	151202	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12500	-70	5	-0.56	777633740	62724	85.26	12570	12700	12200	16340	8800	12570	12397.71	0.27	-379	13610	13090	12790	12270	11970	12940	12120	22	3770	500	7790	10	1	4409439	551	-8.88	5.95	12	1.42	-1407.00	2101.00	51700	20230821	-75.82	9250	20240724	35.14	30150	-58.54	20240109	9250	35.14	20240724	51700	-75.82	20230821	9250	35.14	20240724	0.15	N	417860	500	22 억	12091	N	N	N	00	N
84	20240816	141206	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12270	-300	5	-2.39	594562890	47967	65.20	12570	12700	12200	16340	8800	12570	12395.25	0.27	3779	13610	13090	12790	12270	11970	12940	12120	22	3770	500	7790	10	1	4409439	541	-8.72	5.84	12	1.09	-1407.00	2101.00	51700	20230821	-76.27	9250	20240724	32.65	30150	-59.30	20240109	9250	32.65	20240724	51700	-76.27	20230821	9250	32.65	20240724	0.15	N	417860	500	22 억	12091	N	N	N	00	N
85	20240816	131205	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12340	-230	5	-1.83	575288710	46398	63.07	12570	12700	12200	16340	8800	12570	12399.00	0.27	3899	13610	13090	12790	12270	11970	12940	12120	22	3770	500	7790	10	1	4409439	544	-8.77	5.87	12	1.05	-1407.00	2101.00	51700	20230821	-76.13	9250	20240724	33.41	30150	-59.07	20240109	9250	33.41	20240724	51700	-76.13	20230821	9250	33.41	20240724	0.15	N	417860	500	22 억	12091	N	N	N	00	N
86	20240816	121159	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12280	-290	5	-2.31	481787490	38766	52.70	12570	12700	12280	16340	8800	12570	12428.09	0.27	1604	13610	13090	12790	12270	11970	12940	12120	22	3770	500	7790	10	1	4409439	541	-8.73	5.84	12	0.88	-1407.00	2101.00	51700	20230821	-76.25	9250	20240724	32.76	30150	-59.27	20240109	9250	32.76	20240724	51700	-76.25	20230821	9250	32.76	20240724	0.15	N	417860	500	22 억	12091	N	N	N	00	N
87	20240816	111203	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12450	-120	5	-0.95	321386980	25753	35.01	12570	12700	12380	16340	8800	12570	12479.59	0.27	-843	13610	13090	12790	12270	11970	12940	12120	22	3770	500	7790	10	1	4409439	549	-8.85	5.93	12	0.58	-1407.00	2101.00	51700	20230821	-75.92	9250	20240724	34.59	30150	-58.71	20240109	9250	34.59	20240724	51700	-75.92	20230821	9250	34.59	20240724	0.15	N	417860	500	22 억	12091	N	N	N	00	N
88	20240816	101158	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12540	-30	5	-0.24	225577010	18056	24.54	12570	12700	12410	16340	8800	12570	12493.19	0.27	1439	13610	13090	12790	12270	11970	12940	12120	22	3770	500	7790	10	1	4409439	553	-8.91	5.97	12	0.41	-1407.00	2101.00	51700	20230821	-75.74	9250	20240724	35.57	30150	-58.41	20240109	9250	35.57	20240724	51700	-75.74	20230821	9250	35.57	20240724	0.15	N	417860	500	22 억	12091	N	N	N	00	N
89	20240816	091203	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12570	0	3	0.00	107742290	8617	11.71	12570	12700	12410	16340	8800	12570	12503.46	0.27	970	13610	13090	12790	12270	11970	12940	12120	22	3770	500	7790	10	1	4409439	554	-8.93	5.98	12	0.20	-1407.00	2101.00	51700	20230821	-75.69	9250	20240724	35.89	30150	-58.31	20240109	9250	35.89	20240724	51700	-75.69	20230821	9250	35.89	20240724	0.15	N	417860	500	22 억	12091	N	N	N	00	N
90	20240814	161202	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12570	-550	5	-4.19	922359100	72101	67.92	13310	13310	12490	17050	9190	13120	12792.60	0.29	-604	14246	13682	13216	12652	12186	13450	12420	22	3930	500	8130	10	1	4409439	554	-8.93	5.98	12	1.64	-1407.00	2101.00	52900	20230808	-76.24	9250	20240724	35.89	30150	-58.31	20240109	9250	35.89	20240724	51700	-75.69	20230821	9250	35.89	20240724	0.10	N	417860	500	22 억	12715	N	N	N	00	N
91	20240814	151203	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12650	-470	5	-3.58	902225700	70502	66.42	13310	13310	12490	17050	9190	13120	12797.16	0.29	-371	14246	13682	13216	12652	12186	13450	12420	22	3930	500	8130	10	1	4409439	558	-8.99	6.02	12	1.60	-1407.00	2101.00	52900	20230808	-76.09	9250	20240724	36.76	30150	-58.04	20240109	9250	36.76	20240724	51700	-75.53	20230821	9250	36.76	20240724	0.10	N	417860	500	22 억	12715	N	N	N	00	N
92	20240814	141210	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12560	-560	5	-4.27	846187200	66038	62.21	13310	13310	12490	17050	9190	13120	12813.64	0.29	-928	14246	13682	13216	12652	12186	13450	12420	22	3930	500	8130	10	1	4409439	554	-8.93	5.98	12	1.50	-1407.00	2101.00	52900	20230808	-76.26	9250	20240724	35.78	30150	-58.34	20240109	9250	35.78	20240724	51700	-75.71	20230821	9250	35.78	20240724	0.10	N	417860	500	22 억	12715	N	N	N	00	N
93	20240814	131206	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12620	-500	5	-3.81	742210080	57749	54.40	13310	13310	12570	17050	9190	13120	12852.35	0.29	-1871	14246	13682	13216	12652	12186	13450	12420	22	3930	500	8130	10	1	4409439	556	-8.97	6.01	12	1.31	-1407.00	2101.00	52900	20230808	-76.14	9250	20240724	36.43	30150	-58.14	20240109	9250	36.43	20240724	51700	-75.59	20230821	9250	36.43	20240724	0.10	N	417860	500	22 억	12715	N	N	N	00	N
94	20240814	121158	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12700	-420	5	-3.20	659369780	51203	48.24	13310	13310	12570	17050	9190	13120	12877.56	0.29	-570	14246	13682	13216	12652	12186	13450	12420	22	3930	500	8130	10	1	4409439	560	-9.03	6.04	12	1.16	-1407.00	2101.00	52900	20230808	-75.99	9250	20240724	37.30	30150	-57.88	20240109	9250	37.30	20240724	51700	-75.44	20230821	9250	37.30	20240724	0.10	N	417860	500	22 억	12715	N	N	N	00	N
95	20240814	111154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12620	-500	5	-3.81	535090710	41344	38.95	13310	13310	12610	17050	9190	13120	12942.40	0.29	-2338	14246	13682	13216	12652	12186	13450	12420	22	3930	500	8130	10	1	4409439	556	-8.97	6.01	12	0.94	-1407.00	2101.00	52900	20230808	-76.14	9250	20240724	36.43	30150	-58.14	20240109	9250	36.43	20240724	51700	-75.59	20230821	9250	36.43	20240724	0.10	N	417860	500	22 억	12715	N	N	N	00	N
96	20240814	101150	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12870	-250	5	-1.91	328550370	25173	23.71	13310	13310	12750	17050	9190	13120	13051.70	0.29	-1332	14246	13682	13216	12652	12186	13450	12420	22	3930	500	8130	10	1	4409439	567	-9.15	6.13	12	0.57	-1407.00	2101.00	52900	20230808	-75.67	9250	20240724	39.14	30150	-57.31	20240109	9250	39.14	20240724	51700	-75.11	20230821	9250	39.14	20240724	0.10	N	417860	500	22 억	12715	N	N	N	00	N
97	20240814	091226	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13170	50	2	0.38	153733670	11679	11.00	13310	13310	13020	17050	9190	13120	13163.26	0.29	-2038	14246	13682	13216	12652	12186	13450	12420	22	3930	500	8130	10	1	4409439	581	-9.36	6.27	12	0.26	-1407.00	2101.00	52900	20230808	-75.10	9250	20240724	42.38	30150	-56.32	20240109	9250	42.38	20240724	51700	-74.53	20230821	9250	42.38	20240724	0.10	N	417860	500	22 억	12715	N	N	N	00	N
98	20240813	161145	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13120	-790	5	-5.68	1384903030	105047	51.91	13760	13780	12750	18080	9740	13910	13183.76	0.33	-191	16410	15160	14350	13100	12290	14755	12695	20	4170	500	8620	10	1	3904850	512	-9.32	6.24	12	2.69	-1407.00	2101.00	54500	20230807	-75.93	9250	20240724	41.84	30150	-56.48	20240109	9250	41.84	20240724	51700	-74.62	20230821	9250	41.84	20240724	0.10	N	417860	500	19 억	12946	N	N	N	00	N
99	20240813	151155	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13190	-720	5	-5.18	1337637760	101443	50.13	13760	13780	12750	18080	9740	13910	13186.10	0.33	874	16410	15160	14350	13100	12290	14755	12695	20	4170	500	8620	10	1	3904850	515	-9.37	6.28	12	2.60	-1407.00	2101.00	54500	20230807	-75.80	9250	20240724	42.59	30150	-56.25	20240109	9250	42.59	20240724	51700	-74.49	20230821	9250	42.59	20240724	0.10	N	417860	500	19 억	12946	N	N	N	00	N
100	20240813	141149	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13150	-760	5	-5.46	1234503680	93613	46.26	13760	13780	12750	18080	9740	13910	13187.31	0.33	-760	16410	15160	14350	13100	12290	14755	12695	20	4170	500	8620	10	1	3904850	513	-9.35	6.26	12	2.40	-1407.00	2101.00	54500	20230807	-75.87	9250	20240724	42.16	30150	-56.38	20240109	9250	42.16	20240724	51700	-74.56	20230821	9250	42.16	20240724	0.10	N	417860	500	19 억	12946	N	N	N	00	N
101	20240813	131149	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13010	-900	5	-6.47	1111315130	84233	41.63	13760	13780	12750	18080	9740	13910	13193.35	0.33	925	16410	15160	14350	13100	12290	14755	12695	20	4170	500	8620	10	1	3904850	508	-9.25	6.19	12	2.16	-1407.00	2101.00	54500	20230807	-76.13	9250	20240724	40.65	30150	-56.85	20240109	9250	40.65	20240724	51700	-74.84	20230821	9250	40.65	20240724	0.10	N	417860	500	19 억	12946	N	N	N	00	N
102	20240813	121145	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12980	-930	5	-6.69	1044944980	79100	39.09	13760	13780	12750	18080	9740	13910	13210.43	0.33	188	16410	15160	14350	13100	12290	14755	12695	20	4170	500	8620	10	1	3904850	507	-9.23	6.18	12	2.03	-1407.00	2101.00	54500	20230807	-76.18	9250	20240724	40.32	30150	-56.95	20240109	9250	40.32	20240724	51700	-74.89	20230821	9250	40.32	20240724	0.10	N	417860	500	19 억	12946	N	N	N	00	N
103	20240813	111142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13060	-850	5	-6.11	836757770	62990	31.13	13760	13780	13020	18080	9740	13910	13283.98	0.33	2948	16410	15160	14350	13100	12290	14755	12695	20	4170	500	8620	10	1	3904850	510	-9.28	6.22	12	1.61	-1407.00	2101.00	54500	20230807	-76.04	9250	20240724	41.19	30150	-56.68	20240109	9250	41.19	20240724	51700	-74.74	20230821	9250	41.19	20240724	0.10	N	417860	500	19 억	12946	N	N	N	00	N
104	20240813	101141	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13190	-720	5	-5.18	490187700	36616	18.10	13760	13780	13180	18080	9740	13910	13387.25	0.33	-545	16410	15160	14350	13100	12290	14755	12695	20	4170	500	8620	10	1	3904850	515	-9.37	6.28	12	0.94	-1407.00	2101.00	54500	20230807	-75.80	9250	20240724	42.59	30150	-56.25	20240109	9250	42.59	20240724	51700	-74.49	20230821	9250	42.59	20240724	0.10	N	417860	500	19 억	12946	N	N	N	00	N
105	20240813	091147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13500	-410	5	-2.95	225149150	16687	8.25	13760	13780	13320	18080	9740	13910	13492.49	0.33	77	16410	15160	14350	13100	12290	14755	12695	20	4170	500	8620	10	1	3904850	527	-9.59	6.43	12	0.43	-1407.00	2101.00	54500	20230807	-75.23	9250	20240724	45.95	30150	-55.22	20240109	9250	45.95	20240724	51700	-73.89	20230821	9250	45.95	20240724	0.10	N	417860	500	19 억	12946	N	N	N	00	N
106	20240812	161130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13910	-1410	5	-9.20	2879050210	201226	164.26	15480	15600	13540	19910	10730	15320	14308.96	0.55	-8646	16126	15722	15246	14842	14366	15925	15045	20	4590	500	9490	10	1	3904850	543	-9.89	6.62	12	5.15	-1407.00	2101.00	54500	20230807	-74.48	9250	20240724	50.38	30150	-53.86	20240109	9250	50.38	20240724	51700	-73.09	20230821	9250	50.38	20240724	0.10	N	417860	500	19 억	21558	N	N	N	00	N
107	20240812	151136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13730	-1590	5	-10.38	2776323130	193799	158.20	15480	15600	13540	19910	10730	15320	14325.79	0.55	-8062	16126	15722	15246	14842	14366	15925	15045	20	4590	500	9490	10	1	3904850	536	-9.76	6.53	12	4.96	-1407.00	2101.00	54500	20230807	-74.81	9250	20240724	48.43	30150	-54.46	20240109	9250	48.43	20240724	51700	-73.44	20230821	9250	48.43	20240724	0.10	N	417860	500	19 억	21558	N	N	N	00	N
108	20240812	141134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13550	-1770	5	-11.55	2547297260	177128	144.59	15480	15600	13540	19910	10730	15320	14381.11	0.55	-7683	16126	15722	15246	14842	14366	15925	15045	20	4590	500	9490	10	1	3904850	529	-9.63	6.45	12	4.54	-1407.00	2101.00	54500	20230807	-75.14	9250	20240724	46.49	30150	-55.06	20240109	9250	46.49	20240724	51700	-73.79	20230821	9250	46.49	20240724	0.10	N	417860	500	19 억	21558	N	N	N	00	N
109	20240812	131130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13800	-1520	5	-9.92	2171257930	149559	122.09	15480	15600	13740	19910	10730	15320	14517.74	0.55	-4119	16126	15722	15246	14842	14366	15925	15045	20	4590	500	9490	10	1	3904850	539	-9.81	6.57	12	3.83	-1407.00	2101.00	54500	20230807	-74.68	9250	20240724	49.19	30150	-54.23	20240109	9250	49.19	20240724	51700	-73.31	20230821	9250	49.19	20240724	0.10	N	417860	500	19 억	21558	N	N	N	00	N
110	20240812	121132	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14010	-1310	5	-8.55	1758530940	119906	97.88	15480	15600	14000	19910	10730	15320	14665.91	0.55	434	16126	15722	15246	14842	14366	15925	15045	20	4590	500	9490	10	1	3904850	547	-9.96	6.67	12	3.07	-1407.00	2101.00	54500	20230807	-74.29	9250	20240724	51.46	30150	-53.53	20240109	9250	51.46	20240724	51700	-72.90	20230821	9250	51.46	20240724	0.10	N	417860	500	19 억	21558	N	N	N	00	N
111	20240812	111135	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14200	-1120	5	-7.31	1522786250	103224	84.26	15480	15600	14120	19910	10730	15320	14752.25	0.55	5187	16126	15722	15246	14842	14366	15925	15045	20	4590	500	9490	10	1	3904850	554	-10.09	6.76	12	2.64	-1407.00	2101.00	54500	20230807	-73.94	9250	20240724	53.51	30150	-52.90	20240109	9250	53.51	20240724	51700	-72.53	20230821	9250	53.51	20240724	0.10	N	417860	500	19 억	21558	N	N	N	00	N
112	20240812	101120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14410	-910	5	-5.94	1228752710	82626	67.45	15480	15600	14340	19910	10730	15320	14871.26	0.55	9580	16126	15722	15246	14842	14366	15925	15045	20	4590	500	9490	10	1	3904850	563	-10.24	6.86	12	2.12	-1407.00	2101.00	54500	20230807	-73.56	9250	20240724	55.78	30150	-52.21	20240109	9250	55.78	20240724	51700	-72.13	20230821	9250	55.78	20240724	0.10	N	417860	500	19 억	21558	N	N	N	00	N
113	20240812	091121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14870	-450	5	-2.94	579154430	37922	30.96	15480	15600	14540	19910	10730	15320	15272.25	0.55	5966	16126	15722	15246	14842	14366	15925	15045	20	4590	500	9490	10	1	3904850	581	-10.57	7.08	12	0.97	-1407.00	2101.00	54500	20230807	-72.72	9250	20240724	60.76	30150	-50.68	20240109	9250	60.76	20240724	51700	-71.24	20230821	9250	60.76	20240724	0.10	N	417860	500	19 억	21558	N	N	N	00	N
114	20240809	161112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15320	350	2	2.34	1821215850	119875	60.18	15310	15650	14770	19460	10480	14970	15192.53	0.15	15803	17783	16376	15503	14096	13223	15940	13660	20	4490	500	9280	10	1	3904850	598	-10.89	7.29	12	3.07	-1407.00	2101.00	54500	20230807	-71.89	9250	20240724	65.62	30150	-49.19	20240109	9250	65.62	20240724	51700	-70.37	20230821	9250	65.62	20240724	0.10	N	417860	500	19 억	5676	N	N	N	00	N
115	20240809	151142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15170	200	2	1.34	1692271950	111440	55.95	15310	15650	14770	19460	10480	14970	15185.50	0.15	14651	17783	16376	15503	14096	13223	15940	13660	20	4490	500	9280	10	1	3904850	592	-10.78	7.22	12	2.85	-1407.00	2101.00	54500	20230807	-72.17	9250	20240724	64.00	30150	-49.68	20240109	9250	64.00	20240724	51700	-70.66	20230821	9250	64.00	20240724	0.10	N	417860	500	19 억	5676	N	N	N	00	N
116	20240809	141149	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15010	40	2	0.27	1586233420	104417	52.42	15310	15650	14770	19460	10480	14970	15191.33	0.15	15900	17783	16376	15503	14096	13223	15940	13660	20	4490	500	9280	10	1	3904850	586	-10.67	7.14	12	2.67	-1407.00	2101.00	54500	20230807	-72.46	9250	20240724	62.27	30150	-50.22	20240109	9250	62.27	20240724	51700	-70.97	20230821	9250	62.27	20240724	0.10	N	417860	500	19 억	5676	N	N	N	00	N
117	20240809	131137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15190	220	2	1.47	1386848370	91174	45.77	15310	15650	14770	19460	10480	14970	15211.01	0.15	17855	17783	16376	15503	14096	13223	15940	13660	20	4490	500	9280	10	1	3904850	593	-10.80	7.23	12	2.33	-1407.00	2101.00	54500	20230807	-72.13	9250	20240724	64.22	30150	-49.62	20240109	9250	64.22	20240724	51700	-70.62	20230821	9250	64.22	20240724	0.10	N	417860	500	19 억	5676	N	N	N	00	N
118	20240809	121137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15110	140	2	0.94	1294715720	85107	42.73	15310	15650	14770	19460	10480	14970	15212.80	0.15	18043	17783	16376	15503	14096	13223	15940	13660	20	4490	500	9280	10	1	3904850	590	-10.74	7.19	12	2.18	-1407.00	2101.00	54500	20230807	-72.28	9250	20240724	63.35	30150	-49.88	20240109	9250	63.35	20240724	51700	-70.77	20230821	9250	63.35	20240724	0.10	N	417860	500	19 억	5676	N	N	N	00	N
119	20240809	111130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15060	90	2	0.60	1104067770	72500	36.40	15310	15650	14770	19460	10480	14970	15228.52	0.15	14480	17783	16376	15503	14096	13223	15940	13660	20	4490	500	9280	10	1	3904850	588	-10.70	7.17	12	1.86	-1407.00	2101.00	54500	20230807	-72.37	9250	20240724	62.81	30150	-50.05	20240109	9250	62.81	20240724	51700	-70.87	20230821	9250	62.81	20240724	0.10	N	417860	500	19 억	5676	N	N	N	00	N
120	20240809	101135	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15400	430	2	2.87	768168480	50654	25.43	15310	15480	14770	19460	10480	14970	15165.01	0.15	7754	17783	16376	15503	14096	13223	15940	13660	20	4490	500	9280	10	1	3904850	601	-10.95	7.33	12	1.30	-1407.00	2101.00	54500	20230807	-71.74	9250	20240724	66.49	30150	-48.92	20240109	9250	66.49	20240724	51700	-70.21	20230821	9250	66.49	20240724	0.10	N	417860	500	19 억	5676	N	N	N	00	N
121	20240809	091134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14840	-130	5	-0.87	223841130	14756	7.41	15310	15480	14770	19460	10480	14970	15169.50	0.15	-11	17783	16376	15503	14096	13223	15940	13660	20	4490	500	9280	10	1	3904850	579	-10.55	7.06	12	0.38	-1407.00	2101.00	54500	20230807	-72.77	9250	20240724	60.43	30150	-50.78	20240109	9250	60.43	20240724	51700	-71.30	20230821	9250	60.43	20240724	0.10	N	417860	500	19 억	5676	N	N	N	00	N
122	20240808	161111	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14970	-1970	5	-11.63	3012434480	194996	59.82	16700	16910	14630	22000	11860	16940	15449.77	0.38	-9224	19020	17980	17460	16420	15900	17720	16160	20	5060	500	10500	10	1	3904850	585	-10.64	7.13	12	4.99	-1407.00	2101.00	54500	20230807	-72.53	9250	20240724	61.84	30150	-50.35	20240109	9250	61.84	20240724	52900	-71.70	20230808	9250	61.84	20240724	0.10	N	417860	500	19 억	14911	N	N	N	00	N
123	20240808	151128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14850	-2090	5	-12.34	2894941460	187119	57.40	16700	16910	14630	22000	11860	16940	15471.13	0.38	-8732	19020	17980	17460	16420	15900	17720	16160	20	5060	500	10500	10	1	3904850	580	-10.55	7.07	12	4.79	-1407.00	2101.00	54500	20230807	-72.75	9250	20240724	60.54	30150	-50.75	20240109	9250	60.54	20240724	52900	-71.93	20230808	9250	60.54	20240724	0.10	N	417860	500	19 억	14911	N	N	N	00	N
124	20240808	141128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15170	-1770	5	-10.45	2510593120	161355	49.50	16700	16910	14990	22000	11860	16940	15559.44	0.38	-7889	19020	17980	17460	16420	15900	17720	16160	20	5060	500	10500	10	1	3904850	592	-10.78	7.22	12	4.13	-1407.00	2101.00	54500	20230807	-72.17	9250	20240724	64.00	30150	-49.68	20240109	9250	64.00	20240724	52900	-71.32	20230808	9250	64.00	20240724	0.10	N	417860	500	19 억	14911	N	N	N	00	N
125	20240808	131126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15200	-1740	5	-10.27	2218491760	141994	43.56	16700	16910	15040	22000	11860	16940	15623.84	0.38	-2884	19020	17980	17460	16420	15900	17720	16160	20	5060	500	10500	10	1	3904850	594	-10.80	7.23	12	3.64	-1407.00	2101.00	54500	20230807	-72.11	9250	20240724	64.32	30150	-49.59	20240109	9250	64.32	20240724	52900	-71.27	20230808	9250	64.32	20240724	0.10	N	417860	500	19 억	14911	N	N	N	00	N
126	20240808	121129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15120	-1820	5	-10.74	1997891360	127485	39.11	16700	16910	15040	22000	11860	16940	15671.58	0.38	4340	19020	17980	17460	16420	15900	17720	16160	20	5060	500	10500	10	1	3904850	590	-10.75	7.20	12	3.26	-1407.00	2101.00	54500	20230807	-72.26	9250	20240724	63.46	30150	-49.85	20240109	9250	63.46	20240724	52900	-71.42	20230808	9250	63.46	20240724	0.10	N	417860	500	19 억	14911	N	N	N	00	N
127	20240808	111126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15170	-1770	5	-10.45	1762009700	111936	34.34	16700	16910	15040	22000	11860	16940	15741.22	0.38	3428	19020	17980	17460	16420	15900	17720	16160	20	5060	500	10500	10	1	3904850	592	-10.78	7.22	12	2.87	-1407.00	2101.00	54500	20230807	-72.17	9250	20240724	64.00	30150	-49.68	20240109	9250	64.00	20240724	52900	-71.32	20230808	9250	64.00	20240724	0.10	N	417860	500	19 억	14911	N	N	N	00	N
128	20240808	101120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15150	-1790	5	-10.57	1318533920	82769	25.39	16700	16910	15050	22000	11860	16940	15930.29	0.38	4117	19020	17980	17460	16420	15900	17720	16160	20	5060	500	10500	10	1	3904850	592	-10.77	7.21	12	2.12	-1407.00	2101.00	54500	20230807	-72.20	9250	20240724	63.78	30150	-49.75	20240109	9250	63.78	20240724	52900	-71.36	20230808	9250	63.78	20240724	0.10	N	417860	500	19 억	14911	N	N	N	00	N
129	20240808	091115	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16480	-460	5	-2.72	336274020	20231	6.21	16700	16910	16480	22000	11860	16940	16621.72	0.38	4136	19020	17980	17460	16420	15900	17720	16160	20	5060	500	10500	10	1	3904850	644	-11.71	7.84	12	0.52	-1407.00	2101.00	54500	20230807	-69.76	9250	20240724	78.16	30150	-45.34	20240109	9250	78.16	20240724	52900	-68.85	20230808	9250	78.16	20240724	0.10	N	417860	500	19 억	14911	N	N	N	00	N
130	20240807	161059	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16940	-240	5	-1.40	5673278130	322950	47.46	17640	18500	16940	22300	12030	17180	17568.82	0.62	-10214	19913	18546	16773	15406	13633	19230	16090	20	5120	500	10650	10	1	3904850	661	-12.04	8.06	12	8.27	-1407.00	2101.00	54500	20230807	-68.92	9250	20240724	83.14	30150	-43.81	20240109	9250	83.14	20240724	54500	-68.92	20230807	9250	83.14	20240724	0.15	N	417860	500	19 억	24324	N	N	N	00	N
131	20240807	151115	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17080	-100	5	-0.58	5525060460	314210	46.17	17640	18500	16940	22300	12030	17180	17584.36	0.62	-10399	19913	18546	16773	15406	13633	19230	16090	20	5120	500	10650	10	1	3904850	667	-12.14	8.13	12	8.05	-1407.00	2101.00	54500	20230807	-68.66	9250	20240724	84.65	30150	-43.35	20240109	9250	84.65	20240724	54500	-68.66	20230807	9250	84.65	20240724	0.15	N	417860	500	19 억	24324	N	N	N	00	N
132	20240807	141120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17050	-130	5	-0.76	5262309390	298761	43.90	17640	18500	16940	22300	12030	17180	17614.21	0.62	-10067	19913	18546	16773	15406	13633	19230	16090	20	5120	500	10650	10	1	3904850	666	-12.12	8.12	12	7.65	-1407.00	2101.00	54500	20230807	-68.72	9250	20240724	84.32	30150	-43.45	20240109	9250	84.32	20240724	54500	-68.72	20230807	9250	84.32	20240724	0.15	N	417860	500	19 억	24324	N	N	N	00	N
133	20240807	131113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16990	-190	5	-1.11	5076474740	287851	42.30	17640	18500	16940	22300	12030	17180	17636.25	0.62	-11377	19913	18546	16773	15406	13633	19230	16090	20	5120	500	10650	10	1	3904850	663	-12.08	8.09	12	7.37	-1407.00	2101.00	54500	20230807	-68.83	9250	20240724	83.68	30150	-43.65	20240109	9250	83.68	20240724	54500	-68.83	20230807	9250	83.68	20240724	0.15	N	417860	500	19 억	24324	N	N	N	00	N
134	20240807	121117	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17180	0	3	0.00	4627760090	261642	38.45	17640	18500	17010	22300	12030	17180	17687.96	0.62	-11364	19913	18546	16773	15406	13633	19230	16090	20	5120	500	10650	10	1	3904850	671	-12.21	8.18	12	6.70	-1407.00	2101.00	54500	20230807	-68.48	9250	20240724	85.73	30150	-43.02	20240109	9250	85.73	20240724	54500	-68.48	20230807	9250	85.73	20240724	0.15	N	417860	500	19 억	24324	N	N	N	00	N
135	20240807	111114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17130	-50	5	-0.29	4436811190	250531	36.82	17640	18500	17010	22300	12030	17180	17710.27	0.62	-10924	19913	18546	16773	15406	13633	19230	16090	20	5120	500	10650	10	1	3904850	669	-12.17	8.15	12	6.42	-1407.00	2101.00	54500	20230807	-68.57	9250	20240724	85.19	30150	-43.18	20240109	9250	85.19	20240724	54500	-68.57	20230807	9250	85.19	20240724	0.15	N	417860	500	19 억	24324	N	N	N	00	N
136	20240807	101106	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17390	210	2	1.22	3999283960	225205	33.09	17640	18500	17010	22300	12030	17180	17759.19	0.62	-18074	19913	18546	16773	15406	13633	19230	16090	20	5120	500	10650	10	1	3904850	679	-12.36	8.28	12	5.77	-1407.00	2101.00	54500	20230807	-68.09	9250	20240724	88.00	30150	-42.32	20240109	9250	88.00	20240724	54500	-68.09	20230807	9250	88.00	20240724	0.15	N	417860	500	19 억	24324	N	N	N	00	N
137	20240807	091147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17310	130	2	0.76	531273030	30709	4.51	17640	17700	17010	22300	12030	17180	17301.43	0.62	673	19913	18546	16773	15406	13633	19230	16090	20	5120	500	10650	10	1	3904850	676	-12.30	8.24	12	0.79	-1407.00	2101.00	54500	20230807	-68.24	9250	20240724	87.14	30150	-42.59	20240109	9250	87.14	20240724	54500	-68.24	20230807	9250	87.14	20240724	0.15	N	417860	500	19 억	24324	N	N	N	00	N
138	20240806	161052	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17180	2180	2	14.53	11595935540	677971	159.75	16530	18140	15000	19500	10500	15000	17103.84	0.21	17064	19540	17270	15430	13160	11320	16350	12240	20	4500	500	9300	10	1	3904850	671	-12.21	8.18	12	17.36	-1407.00	2101.00	54500	20230807	-68.48	9250	20240724	85.73	30150	-43.02	20240109	9250	85.73	20240724	54500	-68.48	20230807	9250	85.73	20240724	0.62	N	417860	500	19 억	8092	N	N	N	00	N
139	20240806	151110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17230	2230	2	14.87	11280866720	659525	155.40	16530	18140	15000	19500	10500	15000	17104.53	0.21	15587	19540	17270	15430	13160	11320	16350	12240	20	4500	500	9300	10	1	3904850	673	-12.25	8.20	12	16.89	-1407.00	2101.00	54500	20230807	-68.39	9250	20240724	86.27	30150	-42.85	20240109	9250	86.27	20240724	54500	-68.39	20230807	9250	86.27	20240724	0.62	N	417860	500	19 억	8092	N	N	N	00	N
140	20240806	141103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17220	2220	2	14.80	9764236500	572534	134.90	16530	18140	15000	19500	10500	15000	17054.42	0.21	9594	19540	17270	15430	13160	11320	16350	12240	20	4500	500	9300	10	1	3904850	672	-12.24	8.20	12	14.66	-1407.00	2101.00	54500	20230807	-68.40	9250	20240724	86.16	30150	-42.89	20240109	9250	86.16	20240724	54500	-68.40	20230807	9250	86.16	20240724	0.62	N	417860	500	19 억	8092	N	N	N	00	N
141	20240806	131108	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17260	2260	2	15.07	9100105440	534296	125.89	16530	18140	15000	19500	10500	15000	17031.96	0.21	3951	19540	17270	15430	13160	11320	16350	12240	20	4500	500	9300	10	1	3904850	674	-12.27	8.22	12	13.68	-1407.00	2101.00	54500	20230807	-68.33	9250	20240724	86.59	30150	-42.75	20240109	9250	86.59	20240724	54500	-68.33	20230807	9250	86.59	20240724	0.62	N	417860	500	19 억	8092	N	N	N	00	N
142	20240806	121110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17440	2440	2	16.27	7727962750	455448	107.31	16530	18140	15000	19500	10500	15000	16967.83	0.21	827	19540	17270	15430	13160	11320	16350	12240	20	4500	500	9300	10	1	3904850	681	-12.40	8.30	12	11.66	-1407.00	2101.00	54500	20230807	-68.00	9250	20240724	88.54	30150	-42.16	20240109	9250	88.54	20240724	54500	-68.00	20230807	9250	88.54	20240724	0.62	N	417860	500	19 억	8092	N	N	N	00	N
143	20240806	111057	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15900	900	2	6.00	2173396760	136273	32.11	16530	16530	15000	19500	10500	15000	15948.84	0.21	6526	19540	17270	15430	13160	11320	16350	12240	20	4500	500	9300	10	1	3904850	621	-11.30	7.57	12	3.49	-1407.00	2101.00	54500	20230807	-70.83	9250	20240724	71.89	30150	-47.26	20240109	9250	71.89	20240724	54500	-70.83	20230807	9250	71.89	20240724	0.62	N	417860	500	19 억	8092	N	N	N	00	N
144	20240806	101058	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15840	840	2	5.60	1835863760	114998	27.10	16530	16530	15000	19500	10500	15000	15964.31	0.21	4727	19540	17270	15430	13160	11320	16350	12240	20	4500	500	9300	10	1	3904850	619	-11.26	7.54	12	2.95	-1407.00	2101.00	54500	20230807	-70.94	9250	20240724	71.24	30150	-47.46	20240109	9250	71.24	20240724	54500	-70.94	20230807	9250	71.24	20240724	0.62	N	417860	500	19 억	8092	N	N	N	00	N
145	20240806	091105	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15320	320	2	2.13	805788100	50358	11.87	16530	16530	15000	19500	10500	15000	16001.19	0.21	-1986	19540	17270	15430	13160	11320	16350	12240	20	4500	500	9300	10	1	3904850	598	-10.89	7.29	12	1.29	-1407.00	2101.00	54500	20230807	-71.89	9250	20240724	65.62	30150	-49.19	20240109	9250	65.62	20240724	54500	-71.89	20230807	9250	65.62	20240724	0.62	N	417860	500	19 억	8092	N	N	N	00	N
146	20240805	161039	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15000	-840	5	-5.30	6535806430	415545	19.81	16300	17700	13590	20550	11090	15840	15729.28	0.10	3150	20006	17922	16816	14732	13626	17370	14180	20	4710	500	9820	10	1	3904850	586	-10.66	7.14	12	10.64	-1407.00	2101.00	54500	20230807	-72.48	9250	20240724	62.16	30150	-50.25	20240109	9250	62.16	20240724	54500	-72.48	20230807	9250	62.16	20240724	0.64	N	417860	500	19 억	4018	N	N	N	01	N
147	20240805	151058	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14290	-1550	5	-9.79	6343002430	402572	19.19	16300	17700	13590	20550	11090	15840	15756.18	0.10	2165	20006	17922	16816	14732	13626	17370	14180	20	4710	500	9820	10	1	3904850	558	-10.16	6.80	12	10.31	-1407.00	2101.00	54500	20230807	-73.78	9250	20240724	54.49	30150	-52.60	20240109	9250	54.49	20240724	54500	-73.78	20230807	9250	54.49	20240724	0.64	N	417860	500	19 억	4018	N	N	N	01	N
148	20240805	141059	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14410	-1430	5	-9.03	5902595660	371404	17.71	16300	17700	14400	20550	11090	15840	15892.66	0.10	-835	20006	17922	16816	14732	13626	17370	14180	20	4710	500	9820	10	1	3904850	563	-10.24	6.86	12	9.51	-1407.00	2101.00	54500	20230807	-73.56	9250	20240724	55.78	30150	-52.21	20240109	9250	55.78	20240724	54500	-73.56	20230807	9250	55.78	20240724	0.64	N	417860	500	19 억	4018	N	N	N	01	N
149	20240805	131058	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14730	-1110	5	-7.01	5625098080	352288	16.79	16300	17700	14480	20550	11090	15840	15967.35	0.10	-361	20006	17922	16816	14732	13626	17370	14180	20	4710	500	9820	10	1	3904850	575	-10.47	7.01	12	9.02	-1407.00	2101.00	54500	20230807	-72.97	9250	20240724	59.24	30150	-51.14	20240109	9250	59.24	20240724	54500	-72.97	20230807	9250	59.24	20240724	0.64	N	417860	500	19 억	4018	N	N	N	01	N
150	20240805	121052	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15120	-720	5	-4.55	5410756040	337740	16.10	16300	17700	14480	20550	11090	15840	16020.51	0.10	7	20006	17922	16816	14732	13626	17370	14180	20	4710	500	9820	10	1	3904850	590	-10.75	7.20	12	8.65	-1407.00	2101.00	54500	20230807	-72.26	9250	20240724	63.46	30150	-49.85	20240109	9250	63.46	20240724	54500	-72.26	20230807	9250	63.46	20240724	0.64	N	417860	500	19 억	4018	N	N	N	01	N
151	20240805	111051	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14700	-1140	5	-7.20	4922353820	305580	14.57	16300	17700	14480	20550	11090	15840	16108.29	0.10	-648	20006	17922	16816	14732	13626	17370	14180	20	4710	500	9820	10	1	3904850	574	-10.45	7.00	12	7.83	-1407.00	2101.00	54500	20230807	-73.03	9250	20240724	58.92	30150	-51.24	20240109	9250	58.92	20240724	54500	-73.03	20230807	9250	58.92	20240724	0.64	N	417860	500	19 억	4018	N	N	N	01	N
152	20240805	101048	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14980	-860	5	-5.43	4337276690	265823	12.67	16300	17700	14940	20550	11090	15840	16316.53	0.10	-30	20006	17922	16816	14732	13626	17370	14180	20	4710	500	9820	10	1	3904850	585	-10.65	7.13	12	6.81	-1407.00	2101.00	54500	20230807	-72.51	9250	20240724	61.95	30150	-50.32	20240109	9250	61.95	20240724	54500	-72.51	20230807	9250	61.95	20240724	0.64	N	417860	500	19 억	4018	N	N	N	01	N
153	20240805	091042	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15920	80	2	0.51	2600172670	152884	7.29	16300	17700	15840	20550	11090	15840	17008.02	0.10	1396	20006	17922	16816	14732	13626	17370	14180	20	4710	500	9820	10	1	3904850	622	-11.31	7.58	12	3.92	-1407.00	2101.00	54500	20230807	-70.79	9250	20240724	72.11	30150	-47.20	20240109	9250	72.11	20240724	54500	-70.79	20230807	9250	72.11	20240724	0.64	N	417860	500	19 억	4018	N	N	N	01	N
154	20240802	161033	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15840	220	2	1.41	36569992130	2085848	200.00	17370	18900	15710	20300	10940	15620	17533.04	0.48	-9761	18120	16870	14370	13120	10620	17495	13745	20	4680	500	9680	10	1	3904850	619	-11.26	7.54	12	53.42	-1407.00	2101.00	54500	20230807	-70.94	9250	20240724	71.24	30150	-47.46	20240109	9250	71.24	20240724	54500	-70.94	20230807	9250	71.24	20240724	0.57	N	417860	500	19 억	18667	N	N	N	01	N
155	20240802	151033	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16130	510	2	3.27	35990324400	2049404	196.51	17370	18900	15710	20300	10940	15620	17561.37	0.48	-10040	18120	16870	14370	13120	10620	17495	13745	20	4680	500	9680	10	1	3904850	630	-11.46	7.68	12	52.48	-1407.00	2101.00	54500	20230807	-70.40	9250	20240724	74.38	30150	-46.50	20240109	9250	74.38	20240724	54500	-70.40	20230807	9250	74.38	20240724	0.57	N	417860	500	19 억	18667	N	N	N	01	N
156	20240802	141035	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16750	1130	2	7.23	34808927910	1977029	189.57	17370	18900	15710	20300	10940	15620	17606.70	0.48	-9170	18120	16870	14370	13120	10620	17495	13745	20	4680	500	9680	10	1	3904850	654	-11.90	7.97	12	50.63	-1407.00	2101.00	54500	20230807	-69.27	9250	20240724	81.08	30150	-44.44	20240109	9250	81.08	20240724	54500	-69.27	20230807	9250	81.08	20240724	0.57	N	417860	500	19 억	18667	N	N	N	01	N
157	20240802	131035	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16130	510	2	3.27	27603780880	1557087	149.30	17370	18900	15710	20300	10940	15620	17727.85	0.48	-5147	18120	16870	14370	13120	10620	17495	13745	20	4680	500	9680	10	1	3904850	630	-11.46	7.68	12	39.88	-1407.00	2101.00	54500	20230807	-70.40	9250	20240724	74.38	30150	-46.50	20240109	9250	74.38	20240724	54500	-70.40	20230807	9250	74.38	20240724	0.57	N	417860	500	19 억	18667	N	N	N	01	N
158	20240802	121034	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16850	1230	2	7.87	25195475430	1408385	135.04	17370	18900	16700	20300	10940	15620	17889.64	0.48	-10360	18120	16870	14370	13120	10620	17495	13745	20	4680	500	9680	10	1	3904850	658	-11.98	8.02	12	36.07	-1407.00	2101.00	54500	20230807	-69.08	9250	20240724	82.16	30150	-44.11	20240109	9250	82.16	20240724	54500	-69.08	20230807	9250	82.16	20240724	0.57	N	417860	500	19 억	18667	N	N	N	01	N
159	20240802	111034	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17500	1880	2	12.04	23715308500	1322046	126.77	17370	18900	16700	20300	10940	15620	17938.36	0.48	-10522	18120	16870	14370	13120	10620	17495	13745	20	4680	500	9680	10	1	3904850	683	-12.44	8.33	12	33.86	-1407.00	2101.00	54500	20230807	-67.89	9250	20240724	89.19	30150	-41.96	20240109	9250	89.19	20240724	54500	-67.89	20230807	9250	89.19	20240724	0.57	N	417860	500	19 억	18667	N	N	N	01	N
160	20240802	101030	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17810	2190	2	14.02	20795234900	1157250	110.96	17370	18900	16700	20300	10940	15620	17969.55	0.48	-9062	18120	16870	14370	13120	10620	17495	13745	20	4680	500	9680	10	1	3904850	695	-12.66	8.48	12	29.64	-1407.00	2101.00	54500	20230807	-67.32	9250	20240724	92.54	30150	-40.93	20240109	9250	92.54	20240724	54500	-67.32	20230807	9250	92.54	20240724	0.57	N	417860	500	19 억	18667	N	N	N	01	N
161	20240802	091036	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17800	2180	2	13.96	7738574670	426335	40.88	17370	18900	17360	20300	10940	15620	18151.47	0.48	-7826	18120	16870	14370	13120	10620	17495	13745	20	4680	500	9680	10	1	3904850	695	-12.65	8.47	12	10.92	-1407.00	2101.00	54500	20230807	-67.34	9250	20240724	92.43	30150	-40.96	20240109	9250	92.43	20240724	54500	-67.34	20230807	9250	92.43	20240724	0.57	N	417860	500	19 억	18667	N	N	N	01	N
162	20240801	161030	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15620	3600	1	29.95	15035085860	1042749	302.01	12280	15620	11870	15620	8420	12020	14418.40	0.95	-17220	15366	13692	12666	10992	9966	13180	10480	20	3600	500	7450	10	1	3904850	610	-11.10	7.43	12	26.70	-1407.00	2101.00	54500	20230807	-71.34	9250	20240724	68.86	30150	-48.19	20240109	9250	68.86	20240724	54500	-71.34	20230807	9250	68.86	20240724	0.46	N	417860	500	19 억	36918	N	N	N	00	N
163	20240801	151055	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15620	3600	1	29.95	15015107880	1041470	301.64	12280	15620	11870	15620	8420	12020	14417.27	0.95	-17372	15366	13692	12666	10992	9966	13180	10480	20	3600	500	7450	10	1	3904850	610	-11.10	7.43	12	26.67	-1407.00	2101.00	54500	20230807	-71.34	9250	20240724	68.86	30150	-48.19	20240109	9250	68.86	20240724	54500	-71.34	20230807	9250	68.86	20240724	0.46	N	417860	500	19 억	36918	N	N	N	00	N
164	20240801	141043	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15620	3600	1	29.95	14983149360	1039424	301.05	12280	15620	11870	15620	8420	12020	14414.91	0.95	-17359	15366	13692	12666	10992	9966	13180	10480	20	3600	500	7450	10	1	3904850	610	-11.10	7.43	12	26.62	-1407.00	2101.00	54500	20230807	-71.34	9250	20240724	68.86	30150	-48.19	20240109	9250	68.86	20240724	54500	-71.34	20230807	9250	68.86	20240724	0.46	N	417860	500	19 억	36918	N	N	N	00	N
165	20240801	131033	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15620	3600	1	29.95	14764266300	1025411	296.99	12280	15620	11870	15620	8420	12020	14398.44	0.95	-17359	15366	13692	12666	10992	9966	13180	10480	20	3600	500	7450	10	1	3904850	610	-11.10	7.43	12	26.26	-1407.00	2101.00	54500	20230807	-71.34	9250	20240724	68.86	30150	-48.19	20240109	9250	68.86	20240724	54500	-71.34	20230807	9250	68.86	20240724	0.46	N	417860	500	19 억	36918	N	N	N	00	N
166	20240801	121038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14260	2240	2	18.64	9546595450	682231	197.59	12280	15150	11870	15620	8420	12020	13993.26	0.95	-23765	15366	13692	12666	10992	9966	13180	10480	20	3600	500	7450	10	1	3904850	557	-10.14	6.79	12	17.47	-1407.00	2101.00	54500	20230807	-73.83	9250	20240724	54.16	30150	-52.70	20240109	9250	54.16	20240724	54500	-73.83	20230807	9250	54.16	20240724	0.46	N	417860	500	19 억	36918	N	N	N	00	N
167	20240801	111038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13760	1740	2	14.48	3508783900	264495	76.61	12280	14220	11870	15620	8420	12020	13266.07	0.95	-6528	15366	13692	12666	10992	9966	13180	10480	20	3600	500	7450	10	1	3904850	537	-9.78	6.55	12	6.77	-1407.00	2101.00	54500	20230807	-74.75	9250	20240724	48.76	30150	-54.36	20240109	9250	48.76	20240724	54500	-74.75	20230807	9250	48.76	20240724	0.46	N	417860	500	19 억	36918	N	N	N	00	N
168	20240801	101032	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12250	230	2	1.91	690742020	56562	16.38	12280	12600	11870	15620	8420	12020	12212.19	0.95	1496	15366	13692	12666	10992	9966	13180	10480	20	3600	500	7450	10	1	3904850	478	-8.71	5.83	12	1.45	-1407.00	2101.00	54500	20230807	-77.52	9250	20240724	32.43	30150	-59.37	20240109	9250	32.43	20240724	54500	-77.52	20230807	9250	32.43	20240724	0.46	N	417860	500	19 억	36918	N	N	N	00	N
169	20240801	091023	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11940	-80	5	-0.67	367088180	30012	8.69	12280	12600	11870	15620	8420	12020	12231.53	0.95	231	15366	13692	12666	10992	9966	13180	10480	20	3600	500	7450	10	1	3904850	466	-8.49	5.68	12	0.77	-1407.00	2101.00	54500	20230807	-78.09	9250	20240724	29.08	30150	-60.40	20240109	9250	29.08	20240724	54500	-78.09	20230807	9250	29.08	20240724	0.46	N	417860	500	19 억	36918	N	N	N	00	N

74 KiB Raw Blame History

74 KiB

Raw Blame History