KissMeData/419120/price/prices-20240801.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240830	161238	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7520	100	2	1.35	298096710	39929	54.77	7420	7600	7360	9640	5200	7420	7467.29	0.89	-805	7746	7582	7376	7212	7006	7665	7295	39	2220	500	4600	10	1	7774326	585	18.08	1.01	12	0.51	416.00	7482.00	13900	20240213	-45.90	6070	20240805	23.89	13900	-45.90	20240213	6070	23.89	20240805	13900	-45.90	20240213	6070	23.89	20240805	2.18	N	419120	500	38 억	69448	N	N	N	N
3	20240830	151255	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7500	80	2	1.08	266294710	35682	48.94	7420	7600	7360	9640	5200	7420	7464.89	0.89	-1516	7746	7582	7376	7212	7006	7665	7295	39	2220	500	4600	10	1	7774326	583	18.03	1.00	12	0.46	416.00	7482.00	13900	20240213	-46.04	6070	20240805	23.56	13900	-46.04	20240213	6070	23.56	20240805	13900	-46.04	20240213	6070	23.56	20240805	2.18	N	419120	500	38 억	69448	N	N	N	N
4	20240830	141252	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7440	20	2	0.27	218757750	29320	40.22	7420	7600	7360	9640	5200	7420	7463.25	0.89	-3856	7746	7582	7376	7212	7006	7665	7295	39	2220	500	4600	10	1	7774326	578	17.88	0.99	12	0.38	416.00	7482.00	13900	20240213	-46.47	6070	20240805	22.57	13900	-46.47	20240213	6070	22.57	20240805	13900	-46.47	20240213	6070	22.57	20240805	2.18	N	419120	500	38 억	69448	N	N	N	N
5	20240830	131244	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7420	0	3	0.00	181204140	24276	33.30	7420	7600	7360	9640	5200	7420	7467.25	0.89	-3714	7746	7582	7376	7212	7006	7665	7295	39	2220	500	4600	10	1	7774326	577	17.84	0.99	12	0.31	416.00	7482.00	13900	20240213	-46.62	6070	20240805	22.24	13900	-46.62	20240213	6070	22.24	20240805	13900	-46.62	20240213	6070	22.24	20240805	2.18	N	419120	500	38 억	69448	N	N	N	N
6	20240830	121250	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7450	30	2	0.40	161480490	21609	29.64	7420	7600	7360	9640	5200	7420	7476.78	0.89	-3183	7746	7582	7376	7212	7006	7665	7295	39	2220	500	4600	10	1	7774326	579	17.91	1.00	12	0.28	416.00	7482.00	13900	20240213	-46.40	6070	20240805	22.73	13900	-46.40	20240213	6070	22.73	20240805	13900	-46.40	20240213	6070	22.73	20240805	2.18	N	419120	500	38 억	69448	N	N	N	N
7	20240830	111302	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7430	10	2	0.13	135997750	18199	24.96	7420	7600	7360	9640	5200	7420	7477.56	0.89	-2518	7746	7582	7376	7212	7006	7665	7295	39	2220	500	4600	10	1	7774326	578	17.86	0.99	12	0.23	416.00	7482.00	13900	20240213	-46.55	6070	20240805	22.41	13900	-46.55	20240213	6070	22.41	20240805	13900	-46.55	20240213	6070	22.41	20240805	2.18	N	419120	500	38 억	69448	N	N	N	N
8	20240830	101257	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7500	80	2	1.08	95595010	12758	17.50	7420	7600	7360	9640	5200	7420	7502.67	0.89	-1794	7746	7582	7376	7212	7006	7665	7295	39	2220	500	4600	10	1	7774326	583	18.03	1.00	12	0.16	416.00	7482.00	13900	20240213	-46.04	6070	20240805	23.56	13900	-46.04	20240213	6070	23.56	20240805	13900	-46.04	20240213	6070	23.56	20240805	2.18	N	419120	500	38 억	69448	N	N	N	N
9	20240830	091300	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7500	80	2	1.08	38587920	5182	7.11	7420	7550	7360	9640	5200	7420	7457.34	0.89	163	7746	7582	7376	7212	7006	7665	7295	39	2220	500	4600	10	1	7774326	583	18.03	1.00	12	0.07	416.00	7482.00	13900	20240213	-46.04	6070	20240805	23.56	13900	-46.04	20240213	6070	23.56	20240805	13900	-46.04	20240213	6070	23.56	20240805	2.18	N	419120	500	38 억	69448	N	N	N	N
10	20240829	161300	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7420	170	2	2.34	525059920	71407	88.13	7230	7540	7170	9420	5080	7250	7353.00	0.97	-6573	8043	7646	7423	7026	6803	7535	6915	39	2170	500	4490	10	1	7774326	577	17.84	0.99	12	0.92	416.00	7482.00	13900	20240213	-46.62	6070	20240805	22.24	13900	-46.62	20240213	6070	22.24	20240805	13900	-46.62	20240213	6070	22.24	20240805	2.21	N	419120	500	38 억	75488	N	N	N	N
11	20240829	151313	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7360	110	2	1.52	496490450	67550	83.37	7230	7540	7170	9420	5080	7250	7349.97	0.97	-7593	8043	7646	7423	7026	6803	7535	6915	39	2170	500	4490	10	1	7774326	572	17.69	0.98	12	0.87	416.00	7482.00	13900	20240213	-47.05	6070	20240805	21.25	13900	-47.05	20240213	6070	21.25	20240805	13900	-47.05	20240213	6070	21.25	20240805	2.21	N	419120	500	38 억	75488	N	N	N	N
12	20240829	141313	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7310	60	2	0.83	464658630	63203	78.00	7230	7540	7170	9420	5080	7250	7351.84	0.97	-7760	8043	7646	7423	7026	6803	7535	6915	39	2170	500	4490	10	1	7774326	568	17.57	0.98	12	0.81	416.00	7482.00	13900	20240213	-47.41	6070	20240805	20.43	13900	-47.41	20240213	6070	20.43	20240805	13900	-47.41	20240213	6070	20.43	20240805	2.21	N	419120	500	38 억	75488	N	N	N	N
13	20240829	131313	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7410	160	2	2.21	429105650	58342	72.00	7230	7540	7170	9420	5080	7250	7355.00	0.97	-7902	8043	7646	7423	7026	6803	7535	6915	39	2170	500	4490	10	1	7774326	576	17.81	0.99	12	0.75	416.00	7482.00	13900	20240213	-46.69	6070	20240805	22.08	13900	-46.69	20240213	6070	22.08	20240805	13900	-46.69	20240213	6070	22.08	20240805	2.21	N	419120	500	38 억	75488	N	N	N	N
14	20240829	121312	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7450	200	2	2.76	366825840	49945	61.64	7230	7540	7170	9420	5080	7250	7344.60	0.97	-7889	8043	7646	7423	7026	6803	7535	6915	39	2170	500	4490	10	1	7774326	579	17.91	1.00	12	0.64	416.00	7482.00	13900	20240213	-46.40	6070	20240805	22.73	13900	-46.40	20240213	6070	22.73	20240805	13900	-46.40	20240213	6070	22.73	20240805	2.21	N	419120	500	38 억	75488	N	N	N	N
15	20240829	111312	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7250	0	3	0.00	178681380	24609	30.37	7230	7380	7170	9420	5080	7250	7260.81	0.97	-5413	8043	7646	7423	7026	6803	7535	6915	39	2170	500	4490	10	1	7774326	564	17.43	0.97	12	0.32	416.00	7482.00	13900	20240213	-47.84	6070	20240805	19.44	13900	-47.84	20240213	6070	19.44	20240805	13900	-47.84	20240213	6070	19.44	20240805	2.21	N	419120	500	38 억	75488	N	N	N	N
16	20240829	101302	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7300	50	2	0.69	85299050	11728	14.47	7230	7380	7170	9420	5080	7250	7273.11	0.97	-2508	8043	7646	7423	7026	6803	7535	6915	39	2170	500	4490	10	1	7774326	568	17.55	0.98	12	0.15	416.00	7482.00	13900	20240213	-47.48	6070	20240805	20.26	13900	-47.48	20240213	6070	20.26	20240805	13900	-47.48	20240213	6070	20.26	20240805	2.21	N	419120	500	38 억	75488	N	N	N	N
17	20240829	091312	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7260	10	2	0.14	8703310	1195	1.47	7230	7330	7220	9420	5080	7250	7283.10	0.97	-516	8043	7646	7423	7026	6803	7535	6915	39	2170	500	4490	10	1	7774326	564	17.45	0.97	12	0.02	416.00	7482.00	13900	20240213	-47.77	6070	20240805	19.60	13900	-47.77	20240213	6070	19.60	20240805	13900	-47.77	20240213	6070	19.60	20240805	2.21	N	419120	500	38 억	75488	N	N	N	N
18	20240828	161228	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7250	-10	5	-0.14	600587840	80975	365.25	7260	7820	7200	9430	5090	7260	7417.16	0.90	5688	7413	7336	7183	7106	6953	7375	7145	39	2170	500	4500	10	1	7774326	564	17.43	0.97	12	1.04	416.00	7482.00	13900	20240213	-47.84	6070	20240805	19.44	13900	-47.84	20240213	6070	19.44	20240805	13900	-47.84	20240213	6070	19.44	20240805	2.23	N	419120	500	38 억	69607	N	N	N	N
19	20240828	151237	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7270	10	2	0.14	586206650	78992	356.30	7260	7820	7200	9430	5090	7260	7421.09	0.90	6090	7413	7336	7183	7106	6953	7375	7145	39	2170	500	4500	10	1	7774326	565	17.48	0.97	12	1.02	416.00	7482.00	13900	20240213	-47.70	6070	20240805	19.77	13900	-47.70	20240213	6070	19.77	20240805	13900	-47.70	20240213	6070	19.77	20240805	2.23	N	419120	500	38 억	69607	N	N	N	N
20	20240828	141238	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7210	-50	5	-0.69	561127240	75534	340.70	7260	7820	7200	9430	5090	7260	7428.80	0.90	6059	7413	7336	7183	7106	6953	7375	7145	39	2170	500	4500	10	1	7774326	561	17.33	0.96	12	0.97	416.00	7482.00	13900	20240213	-48.13	6070	20240805	18.78	13900	-48.13	20240213	6070	18.78	20240805	13900	-48.13	20240213	6070	18.78	20240805	2.23	N	419120	500	38 억	69607	N	N	N	N
21	20240828	131239	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7240	-20	5	-0.28	550505890	74064	334.07	7260	7820	7200	9430	5090	7260	7432.84	0.90	6251	7413	7336	7183	7106	6953	7375	7145	39	2170	500	4500	10	1	7774326	563	17.40	0.97	12	0.95	416.00	7482.00	13900	20240213	-47.91	6070	20240805	19.28	13900	-47.91	20240213	6070	19.28	20240805	13900	-47.91	20240213	6070	19.28	20240805	2.23	N	419120	500	38 억	69607	N	N	N	N
22	20240828	121234	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7280	20	2	0.28	532972420	71638	323.13	7260	7820	7210	9430	5090	7260	7439.80	0.90	6740	7413	7336	7183	7106	6953	7375	7145	39	2170	500	4500	10	1	7774326	566	17.50	0.97	12	0.92	416.00	7482.00	13900	20240213	-47.63	6070	20240805	19.93	13900	-47.63	20240213	6070	19.93	20240805	13900	-47.63	20240213	6070	19.93	20240805	2.23	N	419120	500	38 억	69607	N	N	N	N
23	20240828	111233	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7310	50	2	0.69	517334940	69486	313.42	7260	7820	7210	9430	5090	7260	7445.17	0.90	7733	7413	7336	7183	7106	6953	7375	7145	39	2170	500	4500	10	1	7774326	568	17.57	0.98	12	0.89	416.00	7482.00	13900	20240213	-47.41	6070	20240805	20.43	13900	-47.41	20240213	6070	20.43	20240805	13900	-47.41	20240213	6070	20.43	20240805	2.23	N	419120	500	38 억	69607	N	N	N	N
24	20240828	101301	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7330	70	2	0.96	472642000	63358	285.78	7260	7820	7210	9430	5090	7260	7459.86	0.90	7923	7413	7336	7183	7106	6953	7375	7145	39	2170	500	4500	10	1	7774326	570	17.62	0.98	12	0.81	416.00	7482.00	13900	20240213	-47.27	6070	20240805	20.76	13900	-47.27	20240213	6070	20.76	20240805	13900	-47.27	20240213	6070	20.76	20240805	2.23	N	419120	500	38 억	69607	N	N	N	N
25	20240828	091255	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7270	10	2	0.14	14697110	2019	9.11	7260	7300	7260	9430	5090	7260	7279.40	0.90	-18	7413	7336	7183	7106	6953	7375	7145	39	2170	500	4500	10	1	7774326	565	17.48	0.97	12	0.03	416.00	7482.00	13900	20240213	-47.70	6070	20240805	19.77	13900	-47.70	20240213	6070	19.77	20240805	13900	-47.70	20240213	6070	19.77	20240805	2.23	N	419120	500	38 억	69607	N	N	N	N
26	20240827	161224	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7260	70	2	0.97	158733780	22056	115.40	7110	7260	7030	9340	5040	7190	7196.64	0.80	7716	7303	7246	7183	7126	7063	7275	7155	39	2150	500	4450	10	1	7774326	564	17.45	0.97	12	0.28	416.00	7482.00	13900	20240213	-47.77	6070	20240805	19.60	13900	-47.77	20240213	6070	19.60	20240805	13900	-47.77	20240213	6070	19.60	20240805	2.26	N	419120	500	38 억	62350	N	N	N	N
27	20240827	151234	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7250	60	2	0.83	145275280	20202	105.70	7110	7260	7030	9340	5040	7190	7191.13	0.80	7605	7303	7246	7183	7126	7063	7275	7155	39	2150	500	4450	10	1	7774326	564	17.43	0.97	12	0.26	416.00	7482.00	13900	20240213	-47.84	6070	20240805	19.44	13900	-47.84	20240213	6070	19.44	20240805	13900	-47.84	20240213	6070	19.44	20240805	2.26	N	419120	500	38 억	62350	N	N	N	N
28	20240827	141240	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7190	0	3	0.00	93341980	12998	68.01	7110	7240	7030	9340	5040	7190	7181.26	0.80	2461	7303	7246	7183	7126	7063	7275	7155	39	2150	500	4450	10	1	7774326	559	17.28	0.96	12	0.17	416.00	7482.00	13900	20240213	-48.27	6070	20240805	18.45	13900	-48.27	20240213	6070	18.45	20240805	13900	-48.27	20240213	6070	18.45	20240805	2.26	N	419120	500	38 억	62350	N	N	N	N
29	20240827	131242	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7170	-20	5	-0.28	84631480	11789	61.68	7110	7240	7030	9340	5040	7190	7178.85	0.80	2287	7303	7246	7183	7126	7063	7275	7155	39	2150	500	4450	10	1	7774326	557	17.24	0.96	12	0.15	416.00	7482.00	13900	20240213	-48.42	6070	20240805	18.12	13900	-48.42	20240213	6070	18.12	20240805	13900	-48.42	20240213	6070	18.12	20240805	2.26	N	419120	500	38 억	62350	N	N	N	N
30	20240827	121243	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7210	20	2	0.28	77842500	10844	56.74	7110	7240	7030	9340	5040	7190	7178.39	0.80	1599	7303	7246	7183	7126	7063	7275	7155	39	2150	500	4450	10	1	7774326	561	17.33	0.96	12	0.14	416.00	7482.00	13900	20240213	-48.13	6070	20240805	18.78	13900	-48.13	20240213	6070	18.78	20240805	13900	-48.13	20240213	6070	18.78	20240805	2.26	N	419120	500	38 억	62350	N	N	N	N
31	20240827	111241	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7200	10	2	0.14	73023350	10176	53.24	7110	7240	7030	9340	5040	7190	7176.04	0.80	1764	7303	7246	7183	7126	7063	7275	7155	39	2150	500	4450	10	1	7774326	560	17.31	0.96	12	0.13	416.00	7482.00	13900	20240213	-48.20	6070	20240805	18.62	13900	-48.20	20240213	6070	18.62	20240805	13900	-48.20	20240213	6070	18.62	20240805	2.26	N	419120	500	38 억	62350	N	N	N	N
32	20240827	101237	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7240	50	2	0.70	62193570	8676	45.40	7110	7240	7030	9340	5040	7190	7168.46	0.80	2352	7303	7246	7183	7126	7063	7275	7155	39	2150	500	4450	10	1	7774326	563	17.40	0.97	12	0.11	416.00	7482.00	13900	20240213	-47.91	6070	20240805	19.28	13900	-47.91	20240213	6070	19.28	20240805	13900	-47.91	20240213	6070	19.28	20240805	2.26	N	419120	500	38 억	62350	N	N	N	N
33	20240827	091238	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7180	-10	5	-0.14	2951510	413	2.16	7110	7230	7110	9340	5040	7190	7146.51	0.80	-198	7303	7246	7183	7126	7063	7275	7155	39	2150	500	4450	10	1	7774326	558	17.26	0.96	12	0.01	416.00	7482.00	13900	20240213	-48.35	6070	20240805	18.29	13900	-48.35	20240213	6070	18.29	20240805	13900	-48.35	20240213	6070	18.29	20240805	2.26	N	419120	500	38 억	62350	N	N	N	N
34	20240826	161218	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7190	30	2	0.42	137049850	19112	181.93	7160	7240	7120	9300	5020	7160	7170.88	0.88	-5705	7313	7236	7163	7086	7013	7275	7125	39	2140	500	4430	10	1	7774326	559	17.28	0.96	12	0.25	416.00	7482.00	13900	20240213	-48.27	6070	20240805	18.45	13900	-48.27	20240213	6070	18.45	20240805	13900	-48.27	20240213	6070	18.45	20240805	2.29	N	419120	500	38 억	68578	N	N	N	N
35	20240826	151229	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7180	20	2	0.28	127099950	17725	168.73	7160	7240	7120	9300	5020	7160	7170.66	0.88	-5598	7313	7236	7163	7086	7013	7275	7125	39	2140	500	4430	10	1	7774326	558	17.26	0.96	12	0.23	416.00	7482.00	13900	20240213	-48.35	6070	20240805	18.29	13900	-48.35	20240213	6070	18.29	20240805	13900	-48.35	20240213	6070	18.29	20240805	2.29	N	419120	500	38 억	68578	N	N	N	N
36	20240826	141234	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7190	30	2	0.42	109945030	15332	145.95	7160	7240	7120	9300	5020	7160	7170.95	0.88	-5326	7313	7236	7163	7086	7013	7275	7125	39	2140	500	4430	10	1	7774326	559	17.28	0.96	12	0.20	416.00	7482.00	13900	20240213	-48.27	6070	20240805	18.45	13900	-48.27	20240213	6070	18.45	20240805	13900	-48.27	20240213	6070	18.45	20240805	2.29	N	419120	500	38 억	68578	N	N	N	N
37	20240826	131234	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7140	-20	5	-0.28	108127630	15079	143.54	7160	7240	7120	9300	5020	7160	7170.74	0.88	-5236	7313	7236	7163	7086	7013	7275	7125	39	2140	500	4430	10	1	7774326	555	17.16	0.95	12	0.19	416.00	7482.00	13900	20240213	-48.63	6070	20240805	17.63	13900	-48.63	20240213	6070	17.63	20240805	13900	-48.63	20240213	6070	17.63	20240805	2.29	N	419120	500	38 억	68578	N	N	N	N
38	20240826	121228	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7160	0	3	0.00	69880250	9724	92.57	7160	7240	7120	9300	5020	7160	7186.37	0.88	-2597	7313	7236	7163	7086	7013	7275	7125	39	2140	500	4430	10	1	7774326	557	17.21	0.96	12	0.13	416.00	7482.00	13900	20240213	-48.49	6070	20240805	17.96	13900	-48.49	20240213	6070	17.96	20240805	13900	-48.49	20240213	6070	17.96	20240805	2.29	N	419120	500	38 억	68578	N	N	N	N
39	20240826	111229	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7160	0	3	0.00	53930940	7496	71.36	7160	7240	7130	9300	5020	7160	7194.63	0.88	-2597	7313	7236	7163	7086	7013	7275	7125	39	2140	500	4430	10	1	7774326	557	17.21	0.96	12	0.10	416.00	7482.00	13900	20240213	-48.49	6070	20240805	17.96	13900	-48.49	20240213	6070	17.96	20240805	13900	-48.49	20240213	6070	17.96	20240805	2.29	N	419120	500	38 억	68578	N	N	N	N
40	20240826	101232	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7210	50	2	0.70	53320900	7411	70.55	7160	7240	7130	9300	5020	7160	7194.83	0.88	-2537	7313	7236	7163	7086	7013	7275	7125	39	2140	500	4430	10	1	7774326	561	17.33	0.96	12	0.10	416.00	7482.00	13900	20240213	-48.13	6070	20240805	18.78	13900	-48.13	20240213	6070	18.78	20240805	13900	-48.13	20240213	6070	18.78	20240805	2.29	N	419120	500	38 억	68578	N	N	N	N
41	20240826	091227	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7190	30	2	0.42	7736310	1074	10.22	7160	7240	7160	9300	5020	7160	7203.27	0.88	-361	7313	7236	7163	7086	7013	7275	7125	39	2140	500	4430	10	1	7774326	559	17.28	0.96	12	0.01	416.00	7482.00	13900	20240213	-48.27	6070	20240805	18.45	13900	-48.27	20240213	6070	18.45	20240805	13900	-48.27	20240213	6070	18.45	20240805	2.29	N	419120	500	38 억	68578	N	N	N	N
42	20240823	161217	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7160	-50	5	-0.69	75126400	10505	72.07	7090	7240	7090	9370	5050	7210	7151.49	0.91	681	7396	7302	7186	7092	6976	7350	7140	39	2160	500	4470	10	1	7774326	557	17.21	0.96	12	0.14	416.00	7482.00	13900	20240213	-48.49	6070	20240805	17.96	13900	-48.49	20240213	6070	17.96	20240805	13900	-48.49	20240213	6070	17.96	20240805	2.31	N	419120	500	38 억	70589	N	N	N	N
43	20240823	151230	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7160	-50	5	-0.69	66712600	9330	64.01	7090	7240	7090	9370	5050	7210	7150.33	0.91	14	7396	7302	7186	7092	6976	7350	7140	39	2160	500	4470	10	1	7774326	557	17.21	0.96	12	0.12	416.00	7482.00	13900	20240213	-48.49	6070	20240805	17.96	13900	-48.49	20240213	6070	17.96	20240805	13900	-48.49	20240213	6070	17.96	20240805	2.31	N	419120	500	38 억	70589	N	N	N	N
44	20240823	141229	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7160	-50	5	-0.69	27047440	3781	25.94	7090	7240	7090	9370	5050	7210	7153.51	0.91	-1200	7396	7302	7186	7092	6976	7350	7140	39	2160	500	4470	10	1	7774326	557	17.21	0.96	12	0.05	416.00	7482.00	13900	20240213	-48.49	6070	20240805	17.96	13900	-48.49	20240213	6070	17.96	20240805	13900	-48.49	20240213	6070	17.96	20240805	2.31	N	419120	500	38 억	70589	N	N	N	N
45	20240823	131226	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7140	-70	5	-0.97	24370220	3406	23.37	7090	7240	7090	9370	5050	7210	7155.09	0.91	-1300	7396	7302	7186	7092	6976	7350	7140	39	2160	500	4470	10	1	7774326	555	17.16	0.95	12	0.04	416.00	7482.00	13900	20240213	-48.63	6070	20240805	17.63	13900	-48.63	20240213	6070	17.63	20240805	13900	-48.63	20240213	6070	17.63	20240805	2.31	N	419120	500	38 억	70589	N	N	N	N
46	20240823	121225	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7150	-60	5	-0.83	19811980	2765	18.97	7090	7240	7090	9370	5050	7210	7165.27	0.91	-1200	7396	7302	7186	7092	6976	7350	7140	39	2160	500	4470	10	1	7774326	556	17.19	0.96	12	0.04	416.00	7482.00	13900	20240213	-48.56	6070	20240805	17.79	13900	-48.56	20240213	6070	17.79	20240805	13900	-48.56	20240213	6070	17.79	20240805	2.31	N	419120	500	38 억	70589	N	N	N	N
47	20240823	111223	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7170	-40	5	-0.55	17614380	2456	16.85	7090	7240	7090	9370	5050	7210	7171.98	0.91	-927	7396	7302	7186	7092	6976	7350	7140	39	2160	500	4470	10	1	7774326	557	17.24	0.96	12	0.03	416.00	7482.00	13900	20240213	-48.42	6070	20240805	18.12	13900	-48.42	20240213	6070	18.12	20240805	13900	-48.42	20240213	6070	18.12	20240805	2.31	N	419120	500	38 억	70589	N	N	N	N
48	20240823	101227	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7180	-30	5	-0.42	11312750	1573	10.79	7090	7240	7090	9370	5050	7210	7191.83	0.91	-683	7396	7302	7186	7092	6976	7350	7140	39	2160	500	4470	10	1	7774326	558	17.26	0.96	12	0.02	416.00	7482.00	13900	20240213	-48.35	6070	20240805	18.29	13900	-48.35	20240213	6070	18.29	20240805	13900	-48.35	20240213	6070	18.29	20240805	2.31	N	419120	500	38 억	70589	N	N	N	N
49	20240823	091227	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7230	20	2	0.28	8037100	1116	7.66	7090	7240	7090	9370	5050	7210	7201.70	0.91	-553	7396	7302	7186	7092	6976	7350	7140	39	2160	500	4470	10	1	7774326	562	17.38	0.97	12	0.01	416.00	7482.00	13900	20240213	-47.99	6070	20240805	19.11	13900	-47.99	20240213	6070	19.11	20240805	13900	-47.99	20240213	6070	19.11	20240805	2.31	N	419120	500	38 억	70589	N	N	N	N
50	20240822	161221	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7210	0	3	0.00	104795250	14576	123.50	7160	7280	7070	9370	5050	7210	7189.57	0.97	-2640	7370	7290	7180	7100	6990	7330	7140	39	2160	500	4470	10	1	7774326	561	17.33	0.96	12	0.19	416.00	7482.00	13900	20240213	-48.13	6070	20240805	18.78	13900	-48.13	20240213	6070	18.78	20240805	13900	-48.13	20240213	6070	18.78	20240805	2.33	N	419120	500	38 억	75379	N	N	N	N
51	20240822	151230	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7210	0	3	0.00	99568680	13851	117.36	7160	7280	7070	9370	5050	7210	7188.56	0.97	-2964	7370	7290	7180	7100	6990	7330	7140	39	2160	500	4470	10	1	7774326	561	17.33	0.96	12	0.18	416.00	7482.00	13900	20240213	-48.13	6070	20240805	18.78	13900	-48.13	20240213	6070	18.78	20240805	13900	-48.13	20240213	6070	18.78	20240805	2.33	N	419120	500	38 억	75379	N	N	N	N
52	20240822	141231	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7200	-10	5	-0.14	66642120	9270	78.55	7160	7280	7070	9370	5050	7210	7189.01	0.97	-919	7370	7290	7180	7100	6990	7330	7140	39	2160	500	4470	10	1	7774326	560	17.31	0.96	12	0.12	416.00	7482.00	13900	20240213	-48.20	6070	20240805	18.62	13900	-48.20	20240213	6070	18.62	20240805	13900	-48.20	20240213	6070	18.62	20240805	2.33	N	419120	500	38 억	75379	N	N	N	N
53	20240822	131228	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7140	-70	5	-0.97	64654880	8993	76.20	7160	7280	7070	9370	5050	7210	7189.47	0.97	-1097	7370	7290	7180	7100	6990	7330	7140	39	2160	500	4470	10	1	7774326	555	17.16	0.95	12	0.12	416.00	7482.00	13900	20240213	-48.63	6070	20240805	17.63	13900	-48.63	20240213	6070	17.63	20240805	13900	-48.63	20240213	6070	17.63	20240805	2.33	N	419120	500	38 억	75379	N	N	N	N
54	20240822	121234	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7170	-40	5	-0.55	60279090	8379	71.00	7160	7280	7070	9370	5050	7210	7194.07	0.97	-565	7370	7290	7180	7100	6990	7330	7140	39	2160	500	4470	10	1	7774326	557	17.24	0.96	12	0.11	416.00	7482.00	13900	20240213	-48.42	6070	20240805	18.12	13900	-48.42	20240213	6070	18.12	20240805	13900	-48.42	20240213	6070	18.12	20240805	2.33	N	419120	500	38 억	75379	N	N	N	N
55	20240822	111223	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7170	-40	5	-0.55	53539790	7441	63.05	7160	7280	7070	9370	5050	7210	7195.24	0.97	-550	7370	7290	7180	7100	6990	7330	7140	39	2160	500	4470	10	1	7774326	557	17.24	0.96	12	0.10	416.00	7482.00	13900	20240213	-48.42	6070	20240805	18.12	13900	-48.42	20240213	6070	18.12	20240805	13900	-48.42	20240213	6070	18.12	20240805	2.33	N	419120	500	38 억	75379	N	N	N	N
56	20240822	101221	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7220	10	2	0.14	43911160	6102	51.70	7160	7280	7070	9370	5050	7210	7196.19	0.97	-281	7370	7290	7180	7100	6990	7330	7140	39	2160	500	4470	10	1	7774326	561	17.36	0.96	12	0.08	416.00	7482.00	13900	20240213	-48.06	6070	20240805	18.95	13900	-48.06	20240213	6070	18.95	20240805	13900	-48.06	20240213	6070	18.95	20240805	2.33	N	419120	500	38 억	75379	N	N	N	N
57	20240822	091224	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7220	10	2	0.14	27613300	3849	32.61	7160	7260	7070	9370	5050	7210	7174.15	0.97	15	7370	7290	7180	7100	6990	7330	7140	39	2160	500	4470	10	1	7774326	561	17.36	0.96	12	0.05	416.00	7482.00	13900	20240213	-48.06	6070	20240805	18.95	13900	-48.06	20240213	6070	18.95	20240805	13900	-48.06	20240213	6070	18.95	20240805	2.33	N	419120	500	38 억	75379	N	N	N	N
58	20240821	161215	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7210	80	2	1.12	84805720	11802	84.31	7140	7260	7070	9260	5000	7130	7184.48	0.97	-210	7370	7250	7110	6990	6850	7310	7050	39	2130	500	4420	10	1	7774326	561	17.33	0.96	12	0.15	416.00	7482.00	13900	20240213	-48.13	6070	20240805	18.78	13900	-48.13	20240213	6070	18.78	20240805	13900	-48.13	20240213	6070	18.78	20240805	2.36	N	419120	500	38 억	75589	N	N	N	N
59	20240821	151235	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7210	80	2	1.12	69026600	9612	68.66	7140	7260	7070	9260	5000	7130	7181.29	0.97	93	7370	7250	7110	6990	6850	7310	7050	39	2130	500	4420	10	1	7774326	561	17.33	0.96	12	0.12	416.00	7482.00	13900	20240213	-48.13	6070	20240805	18.78	13900	-48.13	20240213	6070	18.78	20240805	13900	-48.13	20240213	6070	18.78	20240805	2.36	N	419120	500	38 억	75589	N	N	N	N
60	20240821	141227	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7190	60	2	0.84	42614950	5955	42.54	7140	7260	7070	9260	5000	7130	7156.16	0.97	-604	7370	7250	7110	6990	6850	7310	7050	39	2130	500	4420	10	1	7774326	559	17.28	0.96	12	0.08	416.00	7482.00	13900	20240213	-48.27	6070	20240805	18.45	13900	-48.27	20240213	6070	18.45	20240805	13900	-48.27	20240213	6070	18.45	20240805	2.36	N	419120	500	38 억	75589	N	N	N	N
61	20240821	131236	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7210	80	2	1.12	42370050	5921	42.30	7140	7260	7070	9260	5000	7130	7155.89	0.97	-594	7370	7250	7110	6990	6850	7310	7050	39	2130	500	4420	10	1	7774326	561	17.33	0.96	12	0.08	416.00	7482.00	13900	20240213	-48.13	6070	20240805	18.78	13900	-48.13	20240213	6070	18.78	20240805	13900	-48.13	20240213	6070	18.78	20240805	2.36	N	419120	500	38 억	75589	N	N	N	N
62	20240821	121235	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7180	50	2	0.70	40091370	5604	40.03	7140	7260	7070	9260	5000	7130	7154.06	0.97	-601	7370	7250	7110	6990	6850	7310	7050	39	2130	500	4420	10	1	7774326	558	17.26	0.96	12	0.07	416.00	7482.00	13900	20240213	-48.35	6070	20240805	18.29	13900	-48.35	20240213	6070	18.29	20240805	13900	-48.35	20240213	6070	18.29	20240805	2.36	N	419120	500	38 억	75589	N	N	N	N
63	20240821	111230	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7190	60	2	0.84	21804120	3050	21.79	7140	7260	7070	9260	5000	7130	7148.89	0.97	-584	7370	7250	7110	6990	6850	7310	7050	39	2130	500	4420	10	1	7774326	559	17.28	0.96	12	0.04	416.00	7482.00	13900	20240213	-48.27	6070	20240805	18.45	13900	-48.27	20240213	6070	18.45	20240805	13900	-48.27	20240213	6070	18.45	20240805	2.36	N	419120	500	38 억	75589	N	N	N	N
64	20240821	101234	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7160	30	2	0.42	14376310	2010	14.36	7140	7260	7070	9260	5000	7130	7152.39	0.97	-434	7370	7250	7110	6990	6850	7310	7050	39	2130	500	4420	10	1	7774326	557	17.21	0.96	12	0.03	416.00	7482.00	13900	20240213	-48.49	6070	20240805	17.96	13900	-48.49	20240213	6070	17.96	20240805	13900	-48.49	20240213	6070	17.96	20240805	2.36	N	419120	500	38 억	75589	N	N	N	N
65	20240821	091224	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7160	30	2	0.42	4259510	598	4.27	7140	7170	7070	9260	5000	7130	7122.93	0.97	-52	7370	7250	7110	6990	6850	7310	7050	39	2130	500	4420	10	1	7774326	557	17.21	0.96	12	0.01	416.00	7482.00	13900	20240213	-48.49	6070	20240805	17.96	13900	-48.49	20240213	6070	17.96	20240805	13900	-48.49	20240213	6070	17.96	20240805	2.36	N	419120	500	38 억	75589	N	N	N	N
66	20240820	161211	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7130	130	2	1.86	99267380	13961	74.26	7010	7230	6970	9100	4900	7000	7110.33	0.93	3516	7266	7132	7066	6932	6866	7100	6900	39	2100	500	4340	10	1	7774326	554	17.14	0.95	12	0.18	416.00	7482.00	13900	20240213	-48.71	6070	20240805	17.46	13900	-48.71	20240213	6070	17.46	20240805	13900	-48.71	20240213	6070	17.46	20240805	2.40	N	419120	500	38 억	72053	N	N	N	N
67	20240820	151225	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7190	190	2	2.71	93998180	13222	70.33	7010	7230	6970	9100	4900	7000	7109.23	0.93	3561	7266	7132	7066	6932	6866	7100	6900	39	2100	500	4340	10	1	7774326	559	17.28	0.96	12	0.17	416.00	7482.00	13900	20240213	-48.27	6070	20240805	18.45	13900	-48.27	20240213	6070	18.45	20240805	13900	-48.27	20240213	6070	18.45	20240805	2.40	N	419120	500	38 억	72053	N	N	N	N
68	20240820	141219	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7190	190	2	2.71	84501450	11895	63.27	7010	7230	6970	9100	4900	7000	7103.95	0.93	2920	7266	7132	7066	6932	6866	7100	6900	39	2100	500	4340	10	1	7774326	559	17.28	0.96	12	0.15	416.00	7482.00	13900	20240213	-48.27	6070	20240805	18.45	13900	-48.27	20240213	6070	18.45	20240805	13900	-48.27	20240213	6070	18.45	20240805	2.40	N	419120	500	38 억	72053	N	N	N	N
69	20240820	131224	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7070	70	2	1.00	45126770	6398	34.03	7010	7130	6970	9100	4900	7000	7053.26	0.93	1429	7266	7132	7066	6932	6866	7100	6900	39	2100	500	4340	10	1	7774326	550	17.00	0.94	12	0.08	416.00	7482.00	13900	20240213	-49.14	6070	20240805	16.47	13900	-49.14	20240213	6070	16.47	20240805	13900	-49.14	20240213	6070	16.47	20240805	2.40	N	419120	500	38 억	72053	N	N	N	N
70	20240820	121216	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7030	30	2	0.43	36878790	5225	27.79	7010	7130	6970	9100	4900	7000	7058.14	0.93	1382	7266	7132	7066	6932	6866	7100	6900	39	2100	500	4340	10	1	7774326	547	16.90	0.94	12	0.07	416.00	7482.00	13900	20240213	-49.42	6070	20240805	15.82	13900	-49.42	20240213	6070	15.82	20240805	13900	-49.42	20240213	6070	15.82	20240805	2.40	N	419120	500	38 억	72053	N	N	N	N
71	20240820	111215	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7000	0	3	0.00	31932990	4522	24.05	7010	7130	6970	9100	4900	7000	7061.70	0.93	1244	7266	7132	7066	6932	6866	7100	6900	39	2100	500	4340	10	1	7774326	544	16.83	0.94	12	0.06	416.00	7482.00	13900	20240213	-49.64	6070	20240805	15.32	13900	-49.64	20240213	6070	15.32	20240805	13900	-49.64	20240213	6070	15.32	20240805	2.40	N	419120	500	38 억	72053	N	N	N	N
72	20240820	101210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7090	90	2	1.29	19686940	2779	14.78	7010	7130	7000	9100	4900	7000	7084.18	0.93	1038	7266	7132	7066	6932	6866	7100	6900	39	2100	500	4340	10	1	7774326	551	17.04	0.95	12	0.04	416.00	7482.00	13900	20240213	-48.99	6070	20240805	16.80	13900	-48.99	20240213	6070	16.80	20240805	13900	-48.99	20240213	6070	16.80	20240805	2.40	N	419120	500	38 억	72053	N	N	N	N
73	20240820	091214	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7080	80	2	1.14	4930080	699	3.72	7010	7090	7000	9100	4900	7000	7053.05	0.93	-4	7266	7132	7066	6932	6866	7100	6900	39	2100	500	4340	10	1	7774326	550	17.02	0.95	12	0.01	416.00	7482.00	13900	20240213	-49.06	6070	20240805	16.64	13900	-49.06	20240213	6070	16.64	20240805	13900	-49.06	20240213	6070	16.64	20240805	2.40	N	419120	500	38 억	72053	N	N	N	N
74	20240819	161201	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7000	-180	5	-2.51	133017800	18799	205.27	7190	7200	7000	9330	5030	7180	7075.79	0.92	828	7353	7266	7183	7096	7013	7310	7140	39	2150	500	4450	10	1	7774326	544	16.83	0.94	12	0.24	416.00	7482.00	13900	20240213	-49.64	6070	20240805	15.32	13900	-49.64	20240213	6070	15.32	20240805	13900	-49.64	20240213	6070	15.32	20240805	2.41	N	419120	500	38 억	71176	N	N	N	N
75	20240819	151213	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7060	-120	5	-1.67	125068960	17665	192.89	7190	7200	7020	9330	5030	7180	7080.04	0.92	1207	7353	7266	7183	7096	7013	7310	7140	39	2150	500	4450	10	1	7774326	549	16.97	0.94	12	0.23	416.00	7482.00	13900	20240213	-49.21	6070	20240805	16.31	13900	-49.21	20240213	6070	16.31	20240805	13900	-49.21	20240213	6070	16.31	20240805	2.41	N	419120	500	38 억	71176	N	N	N	N
76	20240819	141212	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7070	-110	5	-1.53	98435690	13917	151.97	7190	7200	7030	9330	5030	7180	7073.05	0.92	2349	7353	7266	7183	7096	7013	7310	7140	39	2150	500	4450	10	1	7774326	550	17.00	0.94	12	0.18	416.00	7482.00	13900	20240213	-49.14	6070	20240805	16.47	13900	-49.14	20240213	6070	16.47	20240805	13900	-49.14	20240213	6070	16.47	20240805	2.41	N	419120	500	38 억	71176	N	N	N	N
77	20240819	131208	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7050	-130	5	-1.81	85630450	12098	132.10	7190	7200	7030	9330	5030	7180	7078.07	0.92	1964	7353	7266	7183	7096	7013	7310	7140	39	2150	500	4450	10	1	7774326	548	16.95	0.94	12	0.16	416.00	7482.00	13900	20240213	-49.28	6070	20240805	16.14	13900	-49.28	20240213	6070	16.14	20240805	13900	-49.28	20240213	6070	16.14	20240805	2.41	N	419120	500	38 억	71176	N	N	N	N
78	20240819	121207	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7090	-90	5	-1.25	74939980	10581	115.54	7190	7200	7030	9330	5030	7180	7082.50	0.92	1958	7353	7266	7183	7096	7013	7310	7140	39	2150	500	4450	10	1	7774326	551	17.04	0.95	12	0.14	416.00	7482.00	13900	20240213	-48.99	6070	20240805	16.80	13900	-48.99	20240213	6070	16.80	20240805	13900	-48.99	20240213	6070	16.80	20240805	2.41	N	419120	500	38 억	71176	N	N	N	N
79	20240819	111210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7050	-130	5	-1.81	69369950	9794	106.94	7190	7200	7030	9330	5030	7180	7082.90	0.92	1724	7353	7266	7183	7096	7013	7310	7140	39	2150	500	4450	10	1	7774326	548	16.95	0.94	12	0.13	416.00	7482.00	13900	20240213	-49.28	6070	20240805	16.14	13900	-49.28	20240213	6070	16.14	20240805	13900	-49.28	20240213	6070	16.14	20240805	2.41	N	419120	500	38 억	71176	N	N	N	N
80	20240819	101208	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7080	-100	5	-1.39	27309840	3829	41.81	7190	7200	7080	9330	5030	7180	7132.37	0.92	217	7353	7266	7183	7096	7013	7310	7140	39	2150	500	4450	10	1	7774326	550	17.02	0.95	12	0.05	416.00	7482.00	13900	20240213	-49.06	6070	20240805	16.64	13900	-49.06	20240213	6070	16.64	20240805	13900	-49.06	20240213	6070	16.64	20240805	2.41	N	419120	500	38 억	71176	N	N	N	N
81	20240819	091206	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7170	-10	5	-0.14	9679580	1351	14.75	7190	7200	7110	9330	5030	7180	7164.75	0.92	51	7353	7266	7183	7096	7013	7310	7140	39	2150	500	4450	10	1	7774326	557	17.24	0.96	12	0.02	416.00	7482.00	13900	20240213	-48.42	6070	20240805	18.12	13900	-48.42	20240213	6070	18.12	20240805	13900	-48.42	20240213	6070	18.12	20240805	2.41	N	419120	500	38 억	71176	N	N	N	N
82	20240816	161157	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7180	10	2	0.14	65790920	9156	118.45	7100	7270	7100	9320	5020	7170	7185.55	0.90	1376	7296	7232	7146	7082	6996	7265	7115	39	2150	500	4440	10	1	7774326	558	17.26	0.96	12	0.12	416.00	7482.00	13900	20240213	-48.35	6070	20240805	18.29	13900	-48.35	20240213	6070	18.29	20240805	13900	-48.35	20240213	6070	18.29	20240805	2.40	N	419120	500	38 억	69800	N	N	N	N
83	20240816	151205	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7180	10	2	0.14	64713720	9006	116.51	7100	7270	7100	9320	5020	7170	7185.62	0.90	1314	7296	7232	7146	7082	6996	7265	7115	39	2150	500	4440	10	1	7774326	558	17.26	0.96	12	0.12	416.00	7482.00	13900	20240213	-48.35	6070	20240805	18.29	13900	-48.35	20240213	6070	18.29	20240805	13900	-48.35	20240213	6070	18.29	20240805	2.40	N	419120	500	38 억	69800	N	N	N	N
84	20240816	141209	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7150	-20	5	-0.28	32900930	4596	59.46	7100	7230	7100	9320	5020	7170	7158.60	0.90	263	7296	7232	7146	7082	6996	7265	7115	39	2150	500	4440	10	1	7774326	556	17.19	0.96	12	0.06	416.00	7482.00	13900	20240213	-48.56	6070	20240805	17.79	13900	-48.56	20240213	6070	17.79	20240805	13900	-48.56	20240213	6070	17.79	20240805	2.40	N	419120	500	38 억	69800	N	N	N	N
85	20240816	131208	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7160	-10	5	-0.14	23173560	3233	41.82	7100	7230	7100	9320	5020	7170	7167.82	0.90	-94	7296	7232	7146	7082	6996	7265	7115	39	2150	500	4440	10	1	7774326	557	17.21	0.96	12	0.04	416.00	7482.00	13900	20240213	-48.49	6070	20240805	17.96	13900	-48.49	20240213	6070	17.96	20240805	13900	-48.49	20240213	6070	17.96	20240805	2.40	N	419120	500	38 억	69800	N	N	N	N
86	20240816	121201	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7200	30	2	0.42	11096270	1539	19.91	7100	7230	7100	9320	5020	7170	7210.05	0.90	-333	7296	7232	7146	7082	6996	7265	7115	39	2150	500	4440	10	1	7774326	560	17.31	0.96	12	0.02	416.00	7482.00	13900	20240213	-48.20	6070	20240805	18.62	13900	-48.20	20240213	6070	18.62	20240805	13900	-48.20	20240213	6070	18.62	20240805	2.40	N	419120	500	38 억	69800	N	N	N	N
87	20240816	111206	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7220	50	2	0.70	4450170	618	7.99	7100	7220	7100	9320	5020	7170	7200.92	0.90	-90	7296	7232	7146	7082	6996	7265	7115	39	2150	500	4440	10	1	7774326	561	17.36	0.96	12	0.01	416.00	7482.00	13900	20240213	-48.06	6070	20240805	18.95	13900	-48.06	20240213	6070	18.95	20240805	13900	-48.06	20240213	6070	18.95	20240805	2.40	N	419120	500	38 억	69800	N	N	N	N
88	20240816	101201	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7190	20	2	0.28	2188240	304	3.93	7100	7210	7100	9320	5020	7170	7198.16	0.90	-104	7296	7232	7146	7082	6996	7265	7115	39	2150	500	4440	10	1	7774326	559	17.28	0.96	12	0.00	416.00	7482.00	13900	20240213	-48.27	6070	20240805	18.45	13900	-48.27	20240213	6070	18.45	20240805	13900	-48.27	20240213	6070	18.45	20240805	2.40	N	419120	500	38 억	69800	N	N	N	N
89	20240816	091205	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7210	40	2	0.56	1491280	207	2.68	7100	7210	7100	9320	5020	7170	7204.25	0.90	-106	7296	7232	7146	7082	6996	7265	7115	39	2150	500	4440	10	1	7774326	561	17.33	0.96	12	0.00	416.00	7482.00	13900	20240213	-48.13	6070	20240805	18.78	13900	-48.13	20240213	6070	18.78	20240805	13900	-48.13	20240213	6070	18.78	20240805	2.40	N	419120	500	38 억	69800	N	N	N	N
90	20240814	161205	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7170	30	2	0.42	55278360	7723	60.04	7110	7210	7060	9280	5000	7140	7157.63	0.87	2298	7380	7260	7110	6990	6840	7185	6915	39	2140	500	4420	10	1	7774326	557	17.24	0.96	12	0.10	416.00	7482.00	13900	20240213	-48.42	6070	20240805	18.12	13900	-48.42	20240213	6070	18.12	20240805	13900	-48.42	20240213	6070	18.12	20240805	2.44	N	419120	500	38 억	67494	N	N	N	N
91	20240814	151206	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7190	50	2	0.70	53843010	7523	58.49	7110	7210	7060	9280	5000	7140	7157.12	0.87	2303	7380	7260	7110	6990	6840	7185	6915	39	2140	500	4420	10	1	7774326	559	17.28	0.96	12	0.10	416.00	7482.00	13900	20240213	-48.27	6070	20240805	18.45	13900	-48.27	20240213	6070	18.45	20240805	13900	-48.27	20240213	6070	18.45	20240805	2.44	N	419120	500	38 억	67494	N	N	N	N
92	20240814	141213	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7150	10	2	0.14	21241660	2972	23.11	7110	7210	7060	9280	5000	7140	7147.26	0.87	15	7380	7260	7110	6990	6840	7185	6915	39	2140	500	4420	10	1	7774326	556	17.19	0.96	12	0.04	416.00	7482.00	13900	20240213	-48.56	6070	20240805	17.79	13900	-48.56	20240213	6070	17.79	20240805	13900	-48.56	20240213	6070	17.79	20240805	2.44	N	419120	500	38 억	67494	N	N	N	N
93	20240814	131209	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7150	10	2	0.14	20273470	2836	22.05	7110	7210	7060	9280	5000	7140	7148.61	0.87	-75	7380	7260	7110	6990	6840	7185	6915	39	2140	500	4420	10	1	7774326	556	17.19	0.96	12	0.04	416.00	7482.00	13900	20240213	-48.56	6070	20240805	17.79	13900	-48.56	20240213	6070	17.79	20240805	13900	-48.56	20240213	6070	17.79	20240805	2.44	N	419120	500	38 억	67494	N	N	N	N
94	20240814	121200	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7170	30	2	0.42	14896830	2080	16.17	7110	7210	7100	9280	5000	7140	7161.94	0.87	-271	7380	7260	7110	6990	6840	7185	6915	39	2140	500	4420	10	1	7774326	557	17.24	0.96	12	0.03	416.00	7482.00	13900	20240213	-48.42	6070	20240805	18.12	13900	-48.42	20240213	6070	18.12	20240805	13900	-48.42	20240213	6070	18.12	20240805	2.44	N	419120	500	38 억	67494	N	N	N	N
95	20240814	111157	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7180	40	2	0.56	14538130	2030	15.78	7110	7210	7100	9280	5000	7140	7161.64	0.87	-271	7380	7260	7110	6990	6840	7185	6915	39	2140	500	4420	10	1	7774326	558	17.26	0.96	12	0.03	416.00	7482.00	13900	20240213	-48.35	6070	20240805	18.29	13900	-48.35	20240213	6070	18.29	20240805	13900	-48.35	20240213	6070	18.29	20240805	2.44	N	419120	500	38 억	67494	N	N	N	N
96	20240814	101153	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7190	50	2	0.70	13219930	1846	14.35	7110	7210	7100	9280	5000	7140	7161.39	0.87	-271	7380	7260	7110	6990	6840	7185	6915	39	2140	500	4420	10	1	7774326	559	17.28	0.96	12	0.02	416.00	7482.00	13900	20240213	-48.27	6070	20240805	18.45	13900	-48.27	20240213	6070	18.45	20240805	13900	-48.27	20240213	6070	18.45	20240805	2.44	N	419120	500	38 억	67494	N	N	N	N
97	20240814	091229	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7180	40	2	0.56	3047710	428	3.33	7110	7180	7100	9280	5000	7140	7120.82	0.87	-60	7380	7260	7110	6990	6840	7185	6915	39	2140	500	4420	10	1	7774326	558	17.26	0.96	12	0.01	416.00	7482.00	13900	20240213	-48.35	6070	20240805	18.29	13900	-48.35	20240213	6070	18.29	20240805	13900	-48.35	20240213	6070	18.29	20240805	2.44	N	419120	500	38 억	67494	N	N	N	N
98	20240813	161148	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7140	-80	5	-1.11	90665640	12863	105.02	7150	7230	6960	9380	5060	7220	7048.54	0.95	-6171	7440	7330	7170	7060	6900	7385	7115	39	2160	500	4470	10	1	7774326	555	17.16	0.95	12	0.17	416.00	7482.00	13900	20240213	-48.63	6070	20240805	17.63	13900	-48.63	20240213	6070	17.63	20240805	13900	-48.63	20240213	6070	17.63	20240805	2.44	N	419120	500	38 억	73627	N	N	N	N
99	20240813	151157	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7100	-120	5	-1.66	85038650	12073	98.57	7150	7230	6960	9380	5060	7220	7043.70	0.95	-5905	7440	7330	7170	7060	6900	7385	7115	39	2160	500	4470	10	1	7774326	552	17.07	0.95	12	0.16	416.00	7482.00	13900	20240213	-48.92	6070	20240805	16.97	13900	-48.92	20240213	6070	16.97	20240805	13900	-48.92	20240213	6070	16.97	20240805	2.44	N	419120	500	38 억	73627	N	N	N	N
100	20240813	141152	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7060	-160	5	-2.22	59309640	8438	68.89	7150	7230	6960	9380	5060	7220	7028.87	0.95	-5315	7440	7330	7170	7060	6900	7385	7115	39	2160	500	4470	10	1	7774326	549	16.97	0.94	12	0.11	416.00	7482.00	13900	20240213	-49.21	6070	20240805	16.31	13900	-49.21	20240213	6070	16.31	20240805	13900	-49.21	20240213	6070	16.31	20240805	2.44	N	419120	500	38 억	73627	N	N	N	N
101	20240813	131152	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6980	-240	5	-3.32	56663080	8061	65.81	7150	7230	6960	9380	5060	7220	7029.29	0.95	-5211	7440	7330	7170	7060	6900	7385	7115	39	2160	500	4470	10	1	7774326	543	16.78	0.93	12	0.10	416.00	7482.00	13900	20240213	-49.78	6070	20240805	14.99	13900	-49.78	20240213	6070	14.99	20240805	13900	-49.78	20240213	6070	14.99	20240805	2.44	N	419120	500	38 억	73627	N	N	N	N
102	20240813	121148	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7020	-200	5	-2.77	46210710	6565	53.60	7150	7230	6960	9380	5060	7220	7038.95	0.95	-4075	7440	7330	7170	7060	6900	7385	7115	39	2160	500	4470	10	1	7774326	546	16.88	0.94	12	0.08	416.00	7482.00	13900	20240213	-49.50	6070	20240805	15.65	13900	-49.50	20240213	6070	15.65	20240805	13900	-49.50	20240213	6070	15.65	20240805	2.44	N	419120	500	38 억	73627	N	N	N	N
103	20240813	111145	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7050	-170	5	-2.35	37197170	5275	43.07	7150	7230	6960	9380	5060	7220	7051.60	0.95	-3021	7440	7330	7170	7060	6900	7385	7115	39	2160	500	4470	10	1	7774326	548	16.95	0.94	12	0.07	416.00	7482.00	13900	20240213	-49.28	6070	20240805	16.14	13900	-49.28	20240213	6070	16.14	20240805	13900	-49.28	20240213	6070	16.14	20240805	2.44	N	419120	500	38 억	73627	N	N	N	N
104	20240813	101143	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7010	-210	5	-2.91	31873010	4513	36.85	7150	7230	6980	9380	5060	7220	7062.49	0.95	-2418	7440	7330	7170	7060	6900	7385	7115	39	2160	500	4470	10	1	7774326	545	16.85	0.94	12	0.06	416.00	7482.00	13900	20240213	-49.57	6070	20240805	15.49	13900	-49.57	20240213	6070	15.49	20240805	13900	-49.57	20240213	6070	15.49	20240805	2.44	N	419120	500	38 억	73627	N	N	N	N
105	20240813	091149	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7180	-40	5	-0.55	5520420	774	6.32	7150	7230	7100	9380	5060	7220	7132.33	0.95	-25	7440	7330	7170	7060	6900	7385	7115	39	2160	500	4470	10	1	7774326	558	17.26	0.96	12	0.01	416.00	7482.00	13900	20240213	-48.35	6070	20240805	18.29	13900	-48.35	20240213	6070	18.29	20240805	13900	-48.35	20240213	6070	18.29	20240805	2.44	N	419120	500	38 억	73627	N	N	N	N
106	20240812	161133	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7220	130	2	1.83	87417880	12231	118.19	7010	7280	7010	9210	4970	7090	7147.20	0.92	2269	7296	7192	7076	6972	6856	7245	7025	39	2120	500	4390	10	1	7774326	561	17.36	0.96	12	0.16	416.00	7482.00	13900	20240213	-48.06	6070	20240805	18.95	13900	-48.06	20240213	6070	18.95	20240805	13900	-48.06	20240213	6070	18.95	20240805	2.53	N	419120	500	38 억	71410	N	N	N	N
107	20240812	151139	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7210	120	2	1.69	83295490	11657	112.64	7010	7280	7010	9210	4970	7090	7145.53	0.92	2085	7296	7192	7076	6972	6856	7245	7025	39	2120	500	4390	10	1	7774326	561	17.33	0.96	12	0.15	416.00	7482.00	13900	20240213	-48.13	6070	20240805	18.78	13900	-48.13	20240213	6070	18.78	20240805	13900	-48.13	20240213	6070	18.78	20240805	2.53	N	419120	500	38 억	71410	N	N	N	N
108	20240812	141137	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7100	10	2	0.14	46962990	6606	63.83	7010	7140	7010	9210	4970	7090	7109.14	0.92	1344	7296	7192	7076	6972	6856	7245	7025	39	2120	500	4390	10	1	7774326	552	17.07	0.95	12	0.08	416.00	7482.00	13900	20240213	-48.92	6070	20240805	16.97	13900	-48.92	20240213	6070	16.97	20240805	13900	-48.92	20240213	6070	16.97	20240805	2.53	N	419120	500	38 억	71410	N	N	N	N
109	20240812	131133	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7120	30	2	0.42	37809910	5317	51.38	7010	7140	7010	9210	4970	7090	7111.14	0.92	1211	7296	7192	7076	6972	6856	7245	7025	39	2120	500	4390	10	1	7774326	554	17.12	0.95	12	0.07	416.00	7482.00	13900	20240213	-48.78	6070	20240805	17.30	13900	-48.78	20240213	6070	17.30	20240805	13900	-48.78	20240213	6070	17.30	20240805	2.53	N	419120	500	38 억	71410	N	N	N	N
110	20240812	121135	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7120	30	2	0.42	36122780	5080	49.09	7010	7140	7010	9210	4970	7090	7110.78	0.92	1143	7296	7192	7076	6972	6856	7245	7025	39	2120	500	4390	10	1	7774326	554	17.12	0.95	12	0.07	416.00	7482.00	13900	20240213	-48.78	6070	20240805	17.30	13900	-48.78	20240213	6070	17.30	20240805	13900	-48.78	20240213	6070	17.30	20240805	2.53	N	419120	500	38 억	71410	N	N	N	N
111	20240812	111138	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7100	10	2	0.14	19357170	2724	26.32	7010	7140	7010	9210	4970	7090	7106.16	0.92	337	7296	7192	7076	6972	6856	7245	7025	39	2120	500	4390	10	1	7774326	552	17.07	0.95	12	0.04	416.00	7482.00	13900	20240213	-48.92	6070	20240805	16.97	13900	-48.92	20240213	6070	16.97	20240805	13900	-48.92	20240213	6070	16.97	20240805	2.53	N	419120	500	38 억	71410	N	N	N	N
112	20240812	101123	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7130	40	2	0.56	13268020	1867	18.04	7010	7140	7010	9210	4970	7090	7106.60	0.92	594	7296	7192	7076	6972	6856	7245	7025	39	2120	500	4390	10	1	7774326	554	17.14	0.95	12	0.02	416.00	7482.00	13900	20240213	-48.71	6070	20240805	17.46	13900	-48.71	20240213	6070	17.46	20240805	13900	-48.71	20240213	6070	17.46	20240805	2.53	N	419120	500	38 억	71410	N	N	N	N
113	20240812	091124	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7140	50	2	0.71	7108460	1002	9.68	7010	7140	7010	9210	4970	7090	7094.27	0.92	625	7296	7192	7076	6972	6856	7245	7025	39	2120	500	4390	10	1	7774326	555	17.16	0.95	12	0.01	416.00	7482.00	13900	20240213	-48.63	6070	20240805	17.63	13900	-48.63	20240213	6070	17.63	20240805	13900	-48.63	20240213	6070	17.63	20240805	2.53	N	419120	500	38 억	71410	N	N	N	N
114	20240809	161115	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7090	100	2	1.43	73317930	10346	73.86	6960	7180	6960	9080	4900	6990	7086.59	0.93	70	7216	7102	6916	6802	6616	7160	6860	39	2090	500	4330	10	1	7774326	551	17.04	0.95	12	0.13	416.00	7482.00	13900	20240213	-48.99	6070	20240805	16.80	13900	-48.99	20240213	6070	16.80	20240805	13900	-48.99	20240213	6070	16.80	20240805	2.57	N	419120	500	38 억	72022	N	N	N	N
115	20240809	151145	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7130	140	2	2.00	71432390	10080	71.96	6960	7180	6960	9080	4900	6990	7086.55	0.93	86	7216	7102	6916	6802	6616	7160	6860	39	2090	500	4330	10	1	7774326	554	17.14	0.95	12	0.13	416.00	7482.00	13900	20240213	-48.71	6070	20240805	17.46	13900	-48.71	20240213	6070	17.46	20240805	13900	-48.71	20240213	6070	17.46	20240805	2.57	N	419120	500	38 억	72022	N	N	N	N
116	20240809	141152	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7090	100	2	1.43	45800400	6478	46.25	6960	7180	6960	9080	4900	6990	7070.15	0.93	7	7216	7102	6916	6802	6616	7160	6860	39	2090	500	4330	10	1	7774326	551	17.04	0.95	12	0.08	416.00	7482.00	13900	20240213	-48.99	6070	20240805	16.80	13900	-48.99	20240213	6070	16.80	20240805	13900	-48.99	20240213	6070	16.80	20240805	2.57	N	419120	500	38 억	72022	N	N	N	N
117	20240809	131140	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7110	120	2	1.72	36330530	5138	36.68	6960	7180	6960	9080	4900	6990	7070.95	0.93	471	7216	7102	6916	6802	6616	7160	6860	39	2090	500	4330	10	1	7774326	553	17.09	0.95	12	0.07	416.00	7482.00	13900	20240213	-48.85	6070	20240805	17.13	13900	-48.85	20240213	6070	17.13	20240805	13900	-48.85	20240213	6070	17.13	20240805	2.57	N	419120	500	38 억	72022	N	N	N	N
118	20240809	121140	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7090	100	2	1.43	29215890	4133	29.51	6960	7180	6960	9080	4900	6990	7068.93	0.93	325	7216	7102	6916	6802	6616	7160	6860	39	2090	500	4330	10	1	7774326	551	17.04	0.95	12	0.05	416.00	7482.00	13900	20240213	-48.99	6070	20240805	16.80	13900	-48.99	20240213	6070	16.80	20240805	13900	-48.99	20240213	6070	16.80	20240805	2.57	N	419120	500	38 억	72022	N	N	N	N
119	20240809	111132	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7110	120	2	1.72	28073780	3972	28.36	6960	7180	6960	9080	4900	6990	7067.92	0.93	294	7216	7102	6916	6802	6616	7160	6860	39	2090	500	4330	10	1	7774326	553	17.09	0.95	12	0.05	416.00	7482.00	13900	20240213	-48.85	6070	20240805	17.13	13900	-48.85	20240213	6070	17.13	20240805	13900	-48.85	20240213	6070	17.13	20240805	2.57	N	419120	500	38 억	72022	N	N	N	N
120	20240809	101138	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7100	110	2	1.57	20943670	2964	21.16	6960	7180	6960	9080	4900	6990	7066.02	0.93	256	7216	7102	6916	6802	6616	7160	6860	39	2090	500	4330	10	1	7774326	552	17.07	0.95	12	0.04	416.00	7482.00	13900	20240213	-48.92	6070	20240805	16.97	13900	-48.92	20240213	6070	16.97	20240805	13900	-48.92	20240213	6070	16.97	20240805	2.57	N	419120	500	38 억	72022	N	N	N	N
121	20240809	091137	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7060	70	2	1.00	4867910	692	4.94	6960	7130	6960	9080	4900	6990	7034.55	0.93	159	7216	7102	6916	6802	6616	7160	6860	39	2090	500	4330	10	1	7774326	549	16.97	0.94	12	0.01	416.00	7482.00	13900	20240213	-49.21	6070	20240805	16.31	13900	-49.21	20240213	6070	16.31	20240805	13900	-49.21	20240213	6070	16.31	20240805	2.57	N	419120	500	38 억	72022	N	N	N	N
122	20240808	161114	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6990	30	2	0.43	96736110	14007	67.42	6860	7030	6730	9040	4880	6960	6906.19	0.94	-1326	7300	7130	6870	6700	6440	7215	6785	39	2080	500	4310	10	1	7774326	543	16.80	0.93	12	0.18	416.00	7482.00	13900	20240213	-49.71	6070	20240805	15.16	13900	-49.71	20240213	6070	15.16	20240805	13900	-49.71	20240213	6070	15.16	20240805	2.69	N	419120	500	38 억	73376	N	N	N	N
123	20240808	151131	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6980	20	2	0.29	94116110	13632	65.61	6860	7030	6730	9040	4880	6960	6904.06	0.94	-1247	7300	7130	6870	6700	6440	7215	6785	39	2080	500	4310	10	1	7774326	543	16.78	0.93	12	0.18	416.00	7482.00	13900	20240213	-49.78	6070	20240805	14.99	13900	-49.78	20240213	6070	14.99	20240805	13900	-49.78	20240213	6070	14.99	20240805	2.69	N	419120	500	38 억	73376	N	N	N	N
124	20240808	141131	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6880	-80	5	-1.15	44409270	6451	31.05	6860	6990	6730	9040	4880	6960	6884.09	0.94	-2260	7300	7130	6870	6700	6440	7215	6785	39	2080	500	4310	10	1	7774326	535	16.54	0.92	12	0.08	416.00	7482.00	13900	20240213	-50.50	6070	20240805	13.34	13900	-50.50	20240213	6070	13.34	20240805	13900	-50.50	20240213	6070	13.34	20240805	2.69	N	419120	500	38 억	73376	N	N	N	N
125	20240808	131129	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6970	10	2	0.14	36013830	5231	25.18	6860	6990	6730	9040	4880	6960	6884.69	0.94	-2821	7300	7130	6870	6700	6440	7215	6785	39	2080	500	4310	10	1	7774326	542	16.75	0.93	12	0.07	416.00	7482.00	13900	20240213	-49.86	6070	20240805	14.83	13900	-49.86	20240213	6070	14.83	20240805	13900	-49.86	20240213	6070	14.83	20240805	2.69	N	419120	500	38 억	73376	N	N	N	N
126	20240808	121132	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6990	30	2	0.43	34701610	5043	24.27	6860	6990	6730	9040	4880	6960	6881.14	0.94	-2822	7300	7130	6870	6700	6440	7215	6785	39	2080	500	4310	10	1	7774326	543	16.80	0.93	12	0.06	416.00	7482.00	13900	20240213	-49.71	6070	20240805	15.16	13900	-49.71	20240213	6070	15.16	20240805	13900	-49.71	20240213	6070	15.16	20240805	2.69	N	419120	500	38 억	73376	N	N	N	N
127	20240808	111129	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6920	-40	5	-0.57	33049880	4805	23.13	6860	6960	6730	9040	4880	6960	6878.23	0.94	-2851	7300	7130	6870	6700	6440	7215	6785	39	2080	500	4310	10	1	7774326	538	16.63	0.92	12	0.06	416.00	7482.00	13900	20240213	-50.22	6070	20240805	14.00	13900	-50.22	20240213	6070	14.00	20240805	13900	-50.22	20240213	6070	14.00	20240805	2.69	N	419120	500	38 억	73376	N	N	N	N
128	20240808	101123	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6910	-50	5	-0.72	32643290	4746	22.84	6860	6960	6730	9040	4880	6960	6878.06	0.94	-2870	7300	7130	6870	6700	6440	7215	6785	39	2080	500	4310	10	1	7774326	537	16.61	0.92	12	0.06	416.00	7482.00	13900	20240213	-50.29	6070	20240805	13.84	13900	-50.29	20240213	6070	13.84	20240805	13900	-50.29	20240213	6070	13.84	20240805	2.69	N	419120	500	38 억	73376	N	N	N	N
129	20240808	091117	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6910	-50	5	-0.72	8960820	1296	6.24	6860	6960	6860	9040	4880	6960	6914.21	0.94	-421	7300	7130	6870	6700	6440	7215	6785	39	2080	500	4310	10	1	7774326	537	16.61	0.92	12	0.02	416.00	7482.00	13900	20240213	-50.29	6070	20240805	13.84	13900	-50.29	20240213	6070	13.84	20240805	13900	-50.29	20240213	6070	13.84	20240805	2.69	N	419120	500	38 억	73376	N	N	N	N
130	20240807	161102	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6960	350	2	5.30	142680670	20775	56.70	6610	7040	6610	8590	4630	6610	6867.90	0.93	1333	7230	6920	6550	6240	5870	7075	6395	39	1980	500	4090	10	1	7774326	541	16.73	0.93	12	0.27	416.00	7482.00	13900	20240213	-49.93	6070	20240805	14.66	13900	-49.93	20240213	6070	14.66	20240805	13900	-49.93	20240213	6070	14.66	20240805	3.16	N	419120	500	38 억	71923	N	N	N	N
131	20240807	151118	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6940	330	2	4.99	139155510	20267	55.32	6610	7040	6610	8590	4630	6610	6866.11	0.93	1354	7230	6920	6550	6240	5870	7075	6395	39	1980	500	4090	10	1	7774326	540	16.68	0.93	12	0.26	416.00	7482.00	13900	20240213	-50.07	6070	20240805	14.33	13900	-50.07	20240213	6070	14.33	20240805	13900	-50.07	20240213	6070	14.33	20240805	3.16	N	419120	500	38 억	71923	N	N	N	N
132	20240807	141123	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7040	430	2	6.51	106153750	15516	42.35	6610	7040	6610	8590	4630	6610	6841.57	0.93	2148	7230	6920	6550	6240	5870	7075	6395	39	1980	500	4090	10	1	7774326	547	16.92	0.94	12	0.20	416.00	7482.00	13900	20240213	-49.35	6070	20240805	15.98	13900	-49.35	20240213	6070	15.98	20240805	13900	-49.35	20240213	6070	15.98	20240805	3.16	N	419120	500	38 억	71923	N	N	N	N
133	20240807	131115	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6880	270	2	4.08	78963580	11604	31.67	6610	6940	6610	8590	4630	6610	6804.86	0.93	1764	7230	6920	6550	6240	5870	7075	6395	39	1980	500	4090	10	1	7774326	535	16.54	0.92	12	0.15	416.00	7482.00	13900	20240213	-50.50	6070	20240805	13.34	13900	-50.50	20240213	6070	13.34	20240805	13900	-50.50	20240213	6070	13.34	20240805	3.16	N	419120	500	38 억	71923	N	N	N	N
134	20240807	121120	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6870	260	2	3.93	76550600	11251	30.71	6610	6940	6610	8590	4630	6610	6803.89	0.93	1625	7230	6920	6550	6240	5870	7075	6395	39	1980	500	4090	10	1	7774326	534	16.51	0.92	12	0.14	416.00	7482.00	13900	20240213	-50.58	6070	20240805	13.18	13900	-50.58	20240213	6070	13.18	20240805	13900	-50.58	20240213	6070	13.18	20240805	3.16	N	419120	500	38 억	71923	N	N	N	N
135	20240807	111117	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6810	200	2	3.03	70783930	10405	28.40	6610	6940	6610	8590	4630	6610	6802.88	0.93	1503	7230	6920	6550	6240	5870	7075	6395	39	1980	500	4090	10	1	7774326	529	16.37	0.91	12	0.13	416.00	7482.00	13900	20240213	-51.01	6070	20240805	12.19	13900	-51.01	20240213	6070	12.19	20240805	13900	-51.01	20240213	6070	12.19	20240805	3.16	N	419120	500	38 억	71923	N	N	N	N
136	20240807	101109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6850	240	2	3.63	64252310	9450	25.79	6610	6940	6610	8590	4630	6610	6799.19	0.93	1007	7230	6920	6550	6240	5870	7075	6395	39	1980	500	4090	10	1	7774326	533	16.47	0.92	12	0.12	416.00	7482.00	13900	20240213	-50.72	6070	20240805	12.85	13900	-50.72	20240213	6070	12.85	20240805	13900	-50.72	20240213	6070	12.85	20240805	3.16	N	419120	500	38 억	71923	N	N	N	N
137	20240807	091150	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6880	270	2	4.08	38784780	5733	15.65	6610	6900	6610	8590	4630	6610	6765.18	0.93	598	7230	6920	6550	6240	5870	7075	6395	39	1980	500	4090	10	1	7774326	535	16.54	0.92	12	0.07	416.00	7482.00	13900	20240213	-50.50	6070	20240805	13.34	13900	-50.50	20240213	6070	13.34	20240805	13900	-50.50	20240213	6070	13.34	20240805	3.16	N	419120	500	38 억	71923	N	N	N	N
138	20240806	161055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6610	170	2	2.64	238652880	36544	41.47	6180	6860	6180	8370	4510	6440	6530.41	0.87	4063	8193	7316	6693	5816	5193	7005	5505	39	1930	500	3990	10	1	7774326	514	15.89	0.88	12	0.47	416.00	7482.00	13900	20240213	-52.45	6070	20240805	8.90	13900	-52.45	20240213	6070	8.90	20240805	13900	-52.45	20240213	6070	8.90	20240805	3.24	N	419120	500	38 억	67658	N	N	N	N
139	20240806	151113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6740	300	2	4.66	223631050	34273	38.89	6180	6860	6180	8370	4510	6440	6524.99	0.87	4627	8193	7316	6693	5816	5193	7005	5505	39	1930	500	3990	10	1	7774326	524	16.20	0.90	12	0.44	416.00	7482.00	13900	20240213	-51.51	6070	20240805	11.04	13900	-51.51	20240213	6070	11.04	20240805	13900	-51.51	20240213	6070	11.04	20240805	3.24	N	419120	500	38 억	67658	N	N	N	N
140	20240806	141106	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6630	190	2	2.95	196851380	30259	34.34	6180	6860	6180	8370	4510	6440	6505.55	0.87	3677	8193	7316	6693	5816	5193	7005	5505	39	1930	500	3990	10	1	7774326	515	15.94	0.89	12	0.39	416.00	7482.00	13900	20240213	-52.30	6070	20240805	9.23	13900	-52.30	20240213	6070	9.23	20240805	13900	-52.30	20240213	6070	9.23	20240805	3.24	N	419120	500	38 억	67658	N	N	N	N
141	20240806	131110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6650	210	2	3.26	193500030	29753	33.76	6180	6860	6180	8370	4510	6440	6503.55	0.87	3778	8193	7316	6693	5816	5193	7005	5505	39	1930	500	3990	10	1	7774326	517	15.99	0.89	12	0.38	416.00	7482.00	13900	20240213	-52.16	6070	20240805	9.56	13900	-52.16	20240213	6070	9.56	20240805	13900	-52.16	20240213	6070	9.56	20240805	3.24	N	419120	500	38 억	67658	N	N	N	N
142	20240806	121112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6660	220	2	3.42	191254990	29416	33.38	6180	6860	6180	8370	4510	6440	6501.73	0.87	3858	8193	7316	6693	5816	5193	7005	5505	39	1930	500	3990	10	1	7774326	518	16.01	0.89	12	0.38	416.00	7482.00	13900	20240213	-52.09	6070	20240805	9.72	13900	-52.09	20240213	6070	9.72	20240805	13900	-52.09	20240213	6070	9.72	20240805	3.24	N	419120	500	38 억	67658	N	N	N	N
143	20240806	111100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6620	180	2	2.80	180753060	27831	31.58	6180	6860	6180	8370	4510	6440	6494.67	0.87	4076	8193	7316	6693	5816	5193	7005	5505	39	1930	500	3990	10	1	7774326	515	15.91	0.88	12	0.36	416.00	7482.00	13900	20240213	-52.37	6070	20240805	9.06	13900	-52.37	20240213	6070	9.06	20240805	13900	-52.37	20240213	6070	9.06	20240805	3.24	N	419120	500	38 억	67658	N	N	N	N
144	20240806	101101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6790	350	2	5.43	145605750	22524	25.56	6180	6790	6180	8370	4510	6440	6464.47	0.87	5801	8193	7316	6693	5816	5193	7005	5505	39	1930	500	3990	10	1	7774326	528	16.32	0.91	12	0.29	416.00	7482.00	13900	20240213	-51.15	6070	20240805	11.86	13900	-51.15	20240213	6070	11.86	20240805	13900	-51.15	20240213	6070	11.86	20240805	3.24	N	419120	500	38 억	67658	Y	N	N	N
145	20240806	091107	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6410	-30	5	-0.47	75837120	12004	13.62	6180	6680	6180	8370	4510	6440	6317.65	0.87	255	8193	7316	6693	5816	5193	7005	5505	39	1930	500	3990	10	1	7774326	498	15.41	0.86	12	0.15	416.00	7482.00	13900	20240213	-53.88	6070	20240805	5.60	13900	-53.88	20240213	6070	5.60	20240805	13900	-53.88	20240213	6070	5.60	20240805	3.24	N	419120	500	38 억	67658	N	N	N	N
146	20240805	161042	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6440	-1160	5	-15.26	579710870	87094	441.14	7400	7570	6070	9880	5320	7600	6658.10	0.72	12256	7920	7760	7600	7440	7280	7680	7360	39	2280	500	4710	10	1	7774326	501	15.48	0.86	12	1.12	416.00	7482.00	13900	20240213	-53.67	6070	20240805	6.10	13900	-53.67	20240213	6070	6.10	20240805	13900	-53.67	20240213	6070	6.10	20240805	3.28	N	419120	500	38 억	55836	N	N	N	N
147	20240805	151101	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6260	-1340	5	-17.63	537934710	80439	407.43	7400	7570	6070	9880	5320	7600	6687.49	0.72	9872	7920	7760	7600	7440	7280	7680	7360	39	2280	500	4710	10	1	7774326	487	15.05	0.84	12	1.03	416.00	7482.00	13900	20240213	-54.96	6070	20240805	3.13	13900	-54.96	20240213	6070	3.13	20240805	13900	-54.96	20240213	6070	3.13	20240805	3.28	N	419120	500	38 억	55836	N	N	N	N
148	20240805	141101	58	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6540	-1060	5	-13.95	450934450	66740	338.04	7400	7570	6380	9880	5320	7600	6756.58	0.72	12194	7920	7760	7600	7440	7280	7680	7360	39	2280	500	4710	10	1	7774326	508	15.72	0.87	12	0.86	416.00	7482.00	13900	20240213	-52.95	6380	20240805	2.51	13900	-52.95	20240213	6380	2.51	20240805	13900	-52.95	20240213	6380	2.51	20240805	3.28	N	419120	500	38 억	55836	N	N	N	N
149	20240805	131101	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6520	-1080	5	-14.21	382449490	56153	284.42	7400	7570	6380	9880	5320	7600	6810.85	0.72	7549	7920	7760	7600	7440	7280	7680	7360	39	2280	500	4710	10	1	7774326	507	15.67	0.87	12	0.72	416.00	7482.00	13900	20240213	-53.09	6380	20240805	2.19	13900	-53.09	20240213	6380	2.19	20240805	13900	-53.09	20240213	6380	2.19	20240805	3.28	N	419120	500	38 억	55836	N	N	N	N
150	20240805	121055	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6900	-700	5	-9.21	182416620	25611	129.72	7400	7570	6740	9880	5320	7600	7122.59	0.72	320	7920	7760	7600	7440	7280	7680	7360	39	2280	500	4710	10	1	7774326	536	16.59	0.92	12	0.33	416.00	7482.00	13900	20240213	-50.36	6740	20240805	2.37	13900	-50.36	20240213	6740	2.37	20240805	13900	-50.36	20240213	6740	2.37	20240805	3.28	N	419120	500	38 억	55836	N	N	N	N
151	20240805	111054	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6900	-700	5	-9.21	154243850	21507	108.93	7400	7570	6740	9880	5320	7600	7171.80	0.72	-1570	7920	7760	7600	7440	7280	7680	7360	39	2280	500	4710	10	1	7774326	536	16.59	0.92	12	0.28	416.00	7482.00	13900	20240213	-50.36	6740	20240805	2.37	13900	-50.36	20240213	6740	2.37	20240805	13900	-50.36	20240213	6740	2.37	20240805	3.28	N	419120	500	38 억	55836	N	N	N	N
152	20240805	101050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7190	-410	5	-5.39	88080530	12084	61.21	7400	7570	7160	9880	5320	7600	7289.02	0.72	-518	7920	7760	7600	7440	7280	7680	7360	39	2280	500	4710	10	1	7774326	559	17.28	0.96	12	0.16	416.00	7482.00	13900	20240213	-48.27	6840	20240723	5.12	13900	-48.27	20240213	6840	5.12	20240723	13900	-48.27	20240213	6840	5.12	20240723	3.28	N	419120	500	38 억	55836	N	N	N	N
153	20240805	091044	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7450	-150	5	-1.97	23828110	3244	16.43	7400	7450	7230	9880	5320	7600	7345.29	0.72	-114	7920	7760	7600	7440	7280	7680	7360	39	2280	500	4710	10	1	7774326	579	17.91	1.00	12	0.04	416.00	7482.00	13900	20240213	-46.40	6840	20240723	8.92	13900	-46.40	20240213	6840	8.92	20240723	13900	-46.40	20240213	6840	8.92	20240723	3.28	N	419120	500	38 억	55836	N	N	N	N
154	20240802	161036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7600	-160	5	-2.06	148750450	19700	142.52	7750	7760	7440	10080	5440	7760	7550.78	0.74	-1587	7933	7846	7763	7676	7593	7890	7720	39	2320	500	4810	10	1	7774326	591	18.27	1.02	12	0.25	416.00	7482.00	13900	20240213	-45.32	6840	20240723	11.11	13900	-45.32	20240213	6840	11.11	20240723	13900	-45.32	20240213	6840	11.11	20240723	3.29	N	419120	500	38 억	57386	N	N	N	N
155	20240802	151035	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7490	-270	5	-3.48	130117580	17208	124.49	7750	7760	7440	10080	5440	7760	7561.46	0.74	-3069	7933	7846	7763	7676	7593	7890	7720	39	2320	500	4810	10	1	7774326	582	18.00	1.00	12	0.22	416.00	7482.00	13900	20240213	-46.12	6840	20240723	9.50	13900	-46.12	20240213	6840	9.50	20240723	13900	-46.12	20240213	6840	9.50	20240723	3.29	N	419120	500	38 억	57386	N	N	N	N
156	20240802	141038	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7510	-250	5	-3.22	75446980	9926	71.81	7750	7760	7490	10080	5440	7760	7600.94	0.74	-709	7933	7846	7763	7676	7593	7890	7720	39	2320	500	4810	10	1	7774326	584	18.05	1.00	12	0.13	416.00	7482.00	13900	20240213	-45.97	6840	20240723	9.80	13900	-45.97	20240213	6840	9.80	20240723	13900	-45.97	20240213	6840	9.80	20240723	3.29	N	419120	500	38 억	57386	N	N	N	N
157	20240802	131037	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7550	-210	5	-2.71	71855870	9448	68.35	7750	7760	7510	10080	5440	7760	7605.41	0.74	-275	7933	7846	7763	7676	7593	7890	7720	39	2320	500	4810	10	1	7774326	587	18.15	1.01	12	0.12	416.00	7482.00	13900	20240213	-45.68	6840	20240723	10.38	13900	-45.68	20240213	6840	10.38	20240723	13900	-45.68	20240213	6840	10.38	20240723	3.29	N	419120	500	38 억	57386	N	N	N	N
158	20240802	121037	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7540	-220	5	-2.84	60000600	7873	56.96	7750	7760	7520	10080	5440	7760	7621.06	0.74	-451	7933	7846	7763	7676	7593	7890	7720	39	2320	500	4810	10	1	7774326	586	18.12	1.01	12	0.10	416.00	7482.00	13900	20240213	-45.76	6840	20240723	10.23	13900	-45.76	20240213	6840	10.23	20240723	13900	-45.76	20240213	6840	10.23	20240723	3.29	N	419120	500	38 억	57386	N	N	N	N
159	20240802	111036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7650	-110	5	-1.42	30912180	4023	29.10	7750	7760	7620	10080	5440	7760	7683.86	0.74	-754	7933	7846	7763	7676	7593	7890	7720	39	2320	500	4810	10	1	7774326	595	18.39	1.02	12	0.05	416.00	7482.00	13900	20240213	-44.96	6840	20240723	11.84	13900	-44.96	20240213	6840	11.84	20240723	13900	-44.96	20240213	6840	11.84	20240723	3.29	N	419120	500	38 억	57386	N	N	N	N
160	20240802	101032	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7700	-60	5	-0.77	26535020	3452	24.97	7750	7760	7650	10080	5440	7760	7686.85	0.74	-798	7933	7846	7763	7676	7593	7890	7720	39	2320	500	4810	10	1	7774326	599	18.51	1.03	12	0.04	416.00	7482.00	13900	20240213	-44.60	6840	20240723	12.57	13900	-44.60	20240213	6840	12.57	20240723	13900	-44.60	20240213	6840	12.57	20240723	3.29	N	419120	500	38 억	57386	N	N	N	N
161	20240802	091039	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7760	0	3	0.00	12787000	1663	12.03	7750	7760	7650	10080	5440	7760	7689.12	0.74	-456	7933	7846	7763	7676	7593	7890	7720	39	2320	500	4810	10	1	7774326	603	18.65	1.04	12	0.02	416.00	7482.00	13900	20240213	-44.17	6840	20240723	13.45	13900	-44.17	20240213	6840	13.45	20240723	13900	-44.17	20240213	6840	13.45	20240723	3.29	N	419120	500	38 억	57386	N	N	N	N
162	20240801	161032	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7760	70	2	0.91	107299930	13811	51.92	7690	7850	7680	9990	5390	7690	7769.16	0.72	1780	7956	7822	7706	7572	7456	7890	7640	39	2300	500	4760	10	1	7774326	603	18.65	1.04	12	0.18	416.00	7482.00	13900	20240213	-44.17	6840	20240723	13.45	13900	-44.17	20240213	6840	13.45	20240723	13900	-44.17	20240213	6840	13.45	20240723	3.39	N	419120	500	38 억	55606	N	N	N	N
163	20240801	151057	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7780	90	2	1.17	98318270	12651	47.55	7690	7850	7680	9990	5390	7690	7771.58	0.72	1618	7956	7822	7706	7572	7456	7890	7640	39	2300	500	4760	10	1	7774326	605	18.70	1.04	12	0.16	416.00	7482.00	13900	20240213	-44.03	6840	20240723	13.74	13900	-44.03	20240213	6840	13.74	20240723	13900	-44.03	20240213	6840	13.74	20240723	3.39	N	419120	500	38 억	55606	N	N	N	N
164	20240801	141045	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7770	80	2	1.04	81236660	10453	39.29	7690	7850	7680	9990	5390	7690	7771.61	0.72	1794	7956	7822	7706	7572	7456	7890	7640	39	2300	500	4760	10	1	7774326	604	18.68	1.04	12	0.13	416.00	7482.00	13900	20240213	-44.10	6840	20240723	13.60	13900	-44.10	20240213	6840	13.60	20240723	13900	-44.10	20240213	6840	13.60	20240723	3.39	N	419120	500	38 억	55606	N	N	N	N
165	20240801	131036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7770	80	2	1.04	72106940	9274	34.86	7690	7850	7680	9990	5390	7690	7775.17	0.72	1741	7956	7822	7706	7572	7456	7890	7640	39	2300	500	4760	10	1	7774326	604	18.68	1.04	12	0.12	416.00	7482.00	13900	20240213	-44.10	6840	20240723	13.60	13900	-44.10	20240213	6840	13.60	20240723	13900	-44.10	20240213	6840	13.60	20240723	3.39	N	419120	500	38 억	55606	N	N	N	N
166	20240801	121041	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7770	80	2	1.04	61253780	7880	29.62	7690	7850	7680	9990	5390	7690	7773.32	0.72	1533	7956	7822	7706	7572	7456	7890	7640	39	2300	500	4760	10	1	7774326	604	18.68	1.04	12	0.10	416.00	7482.00	13900	20240213	-44.10	6840	20240723	13.60	13900	-44.10	20240213	6840	13.60	20240723	13900	-44.10	20240213	6840	13.60	20240723	3.39	N	419120	500	38 억	55606	N	N	N	N
167	20240801	111041	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7750	60	2	0.78	53462490	6875	25.84	7690	7850	7680	9990	5390	7690	7776.36	0.72	1243	7956	7822	7706	7572	7456	7890	7640	39	2300	500	4760	10	1	7774326	603	18.63	1.04	12	0.09	416.00	7482.00	13900	20240213	-44.24	6840	20240723	13.30	13900	-44.24	20240213	6840	13.30	20240723	13900	-44.24	20240213	6840	13.30	20240723	3.39	N	419120	500	38 억	55606	N	N	N	N
168	20240801	101034	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7790	100	2	1.30	44061390	5661	21.28	7690	7850	7680	9990	5390	7690	7783.32	0.72	1068	7956	7822	7706	7572	7456	7890	7640	39	2300	500	4760	10	1	7774326	606	18.73	1.04	12	0.07	416.00	7482.00	13900	20240213	-43.96	6840	20240723	13.89	13900	-43.96	20240213	6840	13.89	20240723	13900	-43.96	20240213	6840	13.89	20240723	3.39	N	419120	500	38 억	55606	N	N	N	N
169	20240801	091026	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7770	80	2	1.04	10752550	1392	5.23	7690	7780	7680	9990	5390	7690	7724.53	0.72	-486	7956	7822	7706	7572	7456	7890	7640	39	2300	500	4760	10	1	7774326	604	18.68	1.04	12	0.02	416.00	7482.00	13900	20240213	-44.10	6840	20240723	13.60	13900	-44.10	20240213	6840	13.60	20240723	13900	-44.10	20240213	6840	13.60	20240723	3.39	N	419120	500	38 억	55606	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History