KissMeData/440320/price/prices-20240801.csv at e881402978d7c19015ff20df984cab52ee59f6e6

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	161251	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4585	5	2	0.11	96802085	21297	116.12	4580	4640	4500	5950	3210	4580	4545.34	0.78	-2280	4770	4675	4585	4490	4400	4722	4537	10	1370	100	2830	5	1	9805000	450	29.97	1.20	12	0.22	153.00	3828.00	13770	20231205	-66.70	3990	20240805	14.91	13410	-65.81	20240103	3990	14.91	20240805	13770	-66.70	20231205	3990	14.91	20240805	2.50	N	440320	100	9 억	76503	N	N	N	N
3	20240830	151307	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4595	15	2	0.33	95786965	21075	114.91	4580	4640	4500	5950	3210	4580	4545.05	0.78	-2372	4770	4675	4585	4490	4400	4722	4537	10	1370	100	2830	5	1	9805000	451	30.03	1.20	12	0.21	153.00	3828.00	13770	20231205	-66.63	3990	20240805	15.16	13410	-65.73	20240103	3990	15.16	20240805	13770	-66.63	20231205	3990	15.16	20240805	2.50	N	440320	100	9 억	76503	N	N	N	N
4	20240830	141305	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4555	-25	5	-0.55	88468710	19473	106.17	4580	4640	4500	5950	3210	4580	4543.15	0.78	-3208	4770	4675	4585	4490	4400	4722	4537	10	1370	100	2830	5	1	9805000	447	29.77	1.19	12	0.20	153.00	3828.00	13770	20231205	-66.92	3990	20240805	14.16	13410	-66.03	20240103	3990	14.16	20240805	13770	-66.92	20231205	3990	14.16	20240805	2.50	N	440320	100	9 억	76503	N	N	N	N
5	20240830	131257	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4535	-45	5	-0.98	77317405	17021	92.80	4580	4640	4500	5950	3210	4580	4542.47	0.78	-2710	4770	4675	4585	4490	4400	4722	4537	10	1370	100	2830	5	1	9805000	445	29.64	1.18	12	0.17	153.00	3828.00	13770	20231205	-67.07	3990	20240805	13.66	13410	-66.18	20240103	3990	13.66	20240805	13770	-67.07	20231205	3990	13.66	20240805	2.50	N	440320	100	9 억	76503	N	N	N	N
6	20240830	121303	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4545	-35	5	-0.76	66902425	14716	80.24	4580	4640	4500	5950	3210	4580	4546.24	0.78	-2528	4770	4675	4585	4490	4400	4722	4537	10	1370	100	2830	5	1	9805000	446	29.71	1.19	12	0.15	153.00	3828.00	13770	20231205	-66.99	3990	20240805	13.91	13410	-66.11	20240103	3990	13.91	20240805	13770	-66.99	20231205	3990	13.91	20240805	2.50	N	440320	100	9 억	76503	N	N	N	N
7	20240830	111315	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4590	10	2	0.22	27912425	6123	33.38	4580	4640	4525	5950	3210	4580	4558.62	0.78	-948	4770	4675	4585	4490	4400	4722	4537	10	1370	100	2830	5	1	9805000	450	30.00	1.20	12	0.06	153.00	3828.00	13770	20231205	-66.67	3990	20240805	15.04	13410	-65.77	20240103	3990	15.04	20240805	13770	-66.67	20231205	3990	15.04	20240805	2.50	N	440320	100	9 억	76503	N	N	N	N
8	20240830	101309	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4585	5	2	0.11	25805110	5662	30.87	4580	4640	4525	5950	3210	4580	4557.60	0.78	-677	4770	4675	4585	4490	4400	4722	4537	10	1370	100	2830	5	1	9805000	450	29.97	1.20	12	0.06	153.00	3828.00	13770	20231205	-66.70	3990	20240805	14.91	13410	-65.81	20240103	3990	14.91	20240805	13770	-66.70	20231205	3990	14.91	20240805	2.50	N	440320	100	9 억	76503	N	N	N	N
9	20240830	091313	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4640	60	2	1.31	4150595	909	4.96	4580	4640	4525	5950	3210	4580	4566.11	0.78	-105	4770	4675	4585	4490	4400	4722	4537	10	1370	100	2830	5	1	9805000	455	30.33	1.21	12	0.01	153.00	3828.00	13770	20231205	-66.30	3990	20240805	16.29	13410	-65.40	20240103	3990	16.29	20240805	13770	-66.30	20231205	3990	16.29	20240805	2.50	N	440320	100	9 억	76503	N	N	N	N
10	20240829	161313	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4580	-90	5	-1.93	83049410	18336	152.07	4565	4680	4495	6070	3270	4670	4529.31	0.86	-7343	4823	4746	4703	4626	4583	4730	4610	10	1400	100	2890	5	1	9805000	449	29.93	1.20	12	0.19	153.00	3828.00	13770	20231205	-66.74	3990	20240805	14.79	13410	-65.85	20240103	3990	14.79	20240805	13770	-66.74	20231205	3990	14.79	20240805	2.50	N	440320	100	9 억	83846	N	N	N	N
11	20240829	151326	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4585	-85	5	-1.82	82953600	18315	151.89	4565	4680	4495	6070	3270	4670	4529.27	0.86	-7326	4823	4746	4703	4626	4583	4730	4610	10	1400	100	2890	5	1	9805000	450	29.97	1.20	12	0.19	153.00	3828.00	13770	20231205	-66.70	3990	20240805	14.91	13410	-65.81	20240103	3990	14.91	20240805	13770	-66.70	20231205	3990	14.91	20240805	2.50	N	440320	100	9 억	83846	N	N	N	N
12	20240829	141326	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4535	-135	5	-2.89	68720465	15192	125.99	4565	4680	4495	6070	3270	4670	4523.46	0.86	-6376	4823	4746	4703	4626	4583	4730	4610	10	1400	100	2890	5	1	9805000	445	29.64	1.18	12	0.15	153.00	3828.00	13770	20231205	-67.07	3990	20240805	13.66	13410	-66.18	20240103	3990	13.66	20240805	13770	-67.07	20231205	3990	13.66	20240805	2.50	N	440320	100	9 억	83846	N	N	N	N
13	20240829	131327	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4545	-125	5	-2.68	46053435	10174	84.38	4565	4680	4500	6070	3270	4670	4526.58	0.86	-4945	4823	4746	4703	4626	4583	4730	4610	10	1400	100	2890	5	1	9805000	446	29.71	1.19	12	0.10	153.00	3828.00	13770	20231205	-66.99	3990	20240805	13.91	13410	-66.11	20240103	3990	13.91	20240805	13770	-66.99	20231205	3990	13.91	20240805	2.50	N	440320	100	9 억	83846	N	N	N	N
14	20240829	121325	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4560	-110	5	-2.36	40131105	8869	73.55	4565	4680	4500	6070	3270	4670	4524.87	0.86	-3779	4823	4746	4703	4626	4583	4730	4610	10	1400	100	2890	5	1	9805000	447	29.80	1.19	12	0.09	153.00	3828.00	13770	20231205	-66.88	3990	20240805	14.29	13410	-66.00	20240103	3990	14.29	20240805	13770	-66.88	20231205	3990	14.29	20240805	2.50	N	440320	100	9 억	83846	N	N	N	N
15	20240829	111325	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4550	-120	5	-2.57	34235350	7573	62.80	4565	4680	4500	6070	3270	4670	4520.71	0.86	-3447	4823	4746	4703	4626	4583	4730	4610	10	1400	100	2890	5	1	9805000	446	29.74	1.19	12	0.08	153.00	3828.00	13770	20231205	-66.96	3990	20240805	14.04	13410	-66.07	20240103	3990	14.04	20240805	13770	-66.96	20231205	3990	14.04	20240805	2.50	N	440320	100	9 억	83846	N	N	N	N
16	20240829	101315	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4540	-130	5	-2.78	17939010	3962	32.86	4565	4680	4500	6070	3270	4670	4527.77	0.86	-1839	4823	4746	4703	4626	4583	4730	4610	10	1400	100	2890	5	1	9805000	445	29.67	1.19	12	0.04	153.00	3828.00	13770	20231205	-67.03	3990	20240805	13.78	13410	-66.14	20240103	3990	13.78	20240805	13770	-67.03	20231205	3990	13.78	20240805	2.50	N	440320	100	9 억	83846	N	N	N	N
17	20240829	091325	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4600	-70	5	-1.50	2694170	589	4.88	4565	4680	4560	6070	3270	4670	4574.14	0.86	-321	4823	4746	4703	4626	4583	4730	4610	10	1400	100	2890	5	1	9805000	451	30.07	1.20	12	0.01	153.00	3828.00	13770	20231205	-66.59	3990	20240805	15.29	13410	-65.70	20240103	3990	15.29	20240805	13770	-66.59	20231205	3990	15.29	20240805	2.50	N	440320	100	9 억	83846	N	N	N	N
18	20240828	161240	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4670	0	3	0.00	56690010	12034	68.61	4670	4780	4660	6070	3270	4670	4710.83	0.87	-1841	4810	4740	4600	4530	4390	4775	4565	10	1400	100	2890	5	1	9805000	458	30.52	1.22	12	0.12	153.00	3828.00	13770	20231205	-66.09	3990	20240805	17.04	13410	-65.18	20240103	3990	17.04	20240805	13770	-66.09	20231205	3990	17.04	20240805	2.48	N	440320	100	9 억	85687	N	N	N	N
19	20240828	151250	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4685	15	2	0.32	50951990	10807	61.62	4670	4780	4660	6070	3270	4670	4714.72	0.87	-1366	4810	4740	4600	4530	4390	4775	4565	10	1400	100	2890	5	1	9805000	459	30.62	1.22	12	0.11	153.00	3828.00	13770	20231205	-65.98	3990	20240805	17.42	13410	-65.06	20240103	3990	17.42	20240805	13770	-65.98	20231205	3990	17.42	20240805	2.48	N	440320	100	9 억	85687	N	N	N	N
20	20240828	141251	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4680	10	2	0.21	46925605	9946	56.71	4670	4780	4660	6070	3270	4670	4718.04	0.87	-904	4810	4740	4600	4530	4390	4775	4565	10	1400	100	2890	5	1	9805000	459	30.59	1.22	12	0.10	153.00	3828.00	13770	20231205	-66.01	3990	20240805	17.29	13410	-65.10	20240103	3990	17.29	20240805	13770	-66.01	20231205	3990	17.29	20240805	2.48	N	440320	100	9 억	85687	N	N	N	N
21	20240828	131251	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4700	30	2	0.64	43306640	9170	52.28	4670	4780	4670	6070	3270	4670	4722.64	0.87	-674	4810	4740	4600	4530	4390	4775	4565	10	1400	100	2890	5	1	9805000	461	30.72	1.23	12	0.09	153.00	3828.00	13770	20231205	-65.87	3990	20240805	17.79	13410	-64.95	20240103	3990	17.79	20240805	13770	-65.87	20231205	3990	17.79	20240805	2.48	N	440320	100	9 억	85687	N	N	N	N
22	20240828	121246	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4700	30	2	0.64	40711940	8617	49.13	4670	4780	4670	6070	3270	4670	4724.61	0.87	-243	4810	4740	4600	4530	4390	4775	4565	10	1400	100	2890	5	1	9805000	461	30.72	1.23	12	0.09	153.00	3828.00	13770	20231205	-65.87	3990	20240805	17.79	13410	-64.95	20240103	3990	17.79	20240805	13770	-65.87	20231205	3990	17.79	20240805	2.48	N	440320	100	9 억	85687	N	N	N	N
23	20240828	111245	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4720	50	2	1.07	32954710	6972	39.75	4670	4780	4670	6070	3270	4670	4726.72	0.87	1015	4810	4740	4600	4530	4390	4775	4565	10	1400	100	2890	5	1	9805000	463	30.85	1.23	12	0.07	153.00	3828.00	13770	20231205	-65.72	3990	20240805	18.30	13410	-64.80	20240103	3990	18.30	20240805	13770	-65.72	20231205	3990	18.30	20240805	2.48	N	440320	100	9 억	85687	N	N	N	N
24	20240828	101314	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4775	105	2	2.25	28530050	6037	34.42	4670	4780	4670	6070	3270	4670	4725.87	0.87	1271	4810	4740	4600	4530	4390	4775	4565	10	1400	100	2890	5	1	9805000	468	31.21	1.25	12	0.06	153.00	3828.00	13770	20231205	-65.32	3990	20240805	19.67	13410	-64.39	20240103	3990	19.67	20240805	13770	-65.32	20231205	3990	19.67	20240805	2.48	N	440320	100	9 억	85687	N	N	N	N
25	20240828	091308	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4715	45	2	0.96	9625550	2058	11.73	4670	4720	4670	6070	3270	4670	4677.14	0.87	-213	4810	4740	4600	4530	4390	4775	4565	10	1400	100	2890	5	1	9805000	462	30.82	1.23	12	0.02	153.00	3828.00	13770	20231205	-65.76	3990	20240805	18.17	13410	-64.84	20240103	3990	18.17	20240805	13770	-65.76	20231205	3990	18.17	20240805	2.48	N	440320	100	9 억	85687	N	N	N	N
26	20240827	161237	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4670	95	2	2.08	80410850	17539	63.42	4545	4670	4460	5940	3205	4575	4584.69	0.83	4064	4885	4730	4635	4480	4385	4682	4432	10	1365	100	2830	5	1	9805000	458	30.52	1.22	12	0.18	153.00	3828.00	13770	20231205	-66.09	3990	20240805	17.04	13410	-65.18	20240103	3990	17.04	20240805	13770	-66.09	20231205	3990	17.04	20240805	2.57	N	440320	100	9 억	81607	N	N	N	N
27	20240827	151246	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4660	85	2	1.86	79057805	17249	62.37	4545	4660	4460	5940	3205	4575	4583.33	0.83	3956	4885	4730	4635	4480	4385	4682	4432	10	1365	100	2830	5	1	9805000	457	30.46	1.22	12	0.18	153.00	3828.00	13770	20231205	-66.16	3990	20240805	16.79	13410	-65.25	20240103	3990	16.79	20240805	13770	-66.16	20231205	3990	16.79	20240805	2.57	N	440320	100	9 억	81607	N	N	N	N
28	20240827	141252	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4575	0	3	0.00	55191655	12093	43.73	4545	4655	4460	5940	3205	4575	4563.93	0.83	334	4885	4730	4635	4480	4385	4682	4432	10	1365	100	2830	5	1	9805000	449	29.90	1.20	12	0.12	153.00	3828.00	13770	20231205	-66.78	3990	20240805	14.66	13410	-65.88	20240103	3990	14.66	20240805	13770	-66.78	20231205	3990	14.66	20240805	2.57	N	440320	100	9 억	81607	N	N	N	N
29	20240827	131255	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4570	-5	5	-0.11	49778230	10910	39.45	4545	4655	4460	5940	3205	4575	4562.62	0.83	-294	4885	4730	4635	4480	4385	4682	4432	10	1365	100	2830	5	1	9805000	448	29.87	1.19	12	0.11	153.00	3828.00	13770	20231205	-66.81	3990	20240805	14.54	13410	-65.92	20240103	3990	14.54	20240805	13770	-66.81	20231205	3990	14.54	20240805	2.57	N	440320	100	9 억	81607	N	N	N	N
30	20240827	121255	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4600	25	2	0.55	40962225	8988	32.50	4545	4655	4460	5940	3205	4575	4557.43	0.83	278	4885	4730	4635	4480	4385	4682	4432	10	1365	100	2830	5	1	9805000	451	30.07	1.20	12	0.09	153.00	3828.00	13770	20231205	-66.59	3990	20240805	15.29	13410	-65.70	20240103	3990	15.29	20240805	13770	-66.59	20231205	3990	15.29	20240805	2.57	N	440320	100	9 억	81607	N	N	N	N
31	20240827	111253	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4565	-10	5	-0.22	31827755	6990	25.28	4545	4655	4460	5940	3205	4575	4553.33	0.83	-109	4885	4730	4635	4480	4385	4682	4432	10	1365	100	2830	5	1	9805000	448	29.84	1.19	12	0.07	153.00	3828.00	13770	20231205	-66.85	3990	20240805	14.41	13410	-65.96	20240103	3990	14.41	20240805	13770	-66.85	20231205	3990	14.41	20240805	2.57	N	440320	100	9 억	81607	N	N	N	N
32	20240827	101250	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4555	-20	5	-0.44	18105420	3992	14.44	4545	4655	4460	5940	3205	4575	4535.43	0.83	-1382	4885	4730	4635	4480	4385	4682	4432	10	1365	100	2830	5	1	9805000	447	29.77	1.19	12	0.04	153.00	3828.00	13770	20231205	-66.92	3990	20240805	14.16	13410	-66.03	20240103	3990	14.16	20240805	13770	-66.92	20231205	3990	14.16	20240805	2.57	N	440320	100	9 억	81607	N	N	N	N
33	20240827	091251	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4465	-110	5	-2.40	4935870	1095	3.96	4545	4545	4465	5940	3205	4575	4507.64	0.83	-1002	4885	4730	4635	4480	4385	4682	4432	10	1365	100	2830	5	1	9805000	438	29.18	1.17	12	0.01	153.00	3828.00	13770	20231205	-67.57	3990	20240805	11.90	13410	-66.70	20240103	3990	11.90	20240805	13770	-67.57	20231205	3990	11.90	20240805	2.57	N	440320	100	9 억	81607	N	N	N	N
34	20240826	161230	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4575	-175	5	-3.68	126219560	27462	182.13	4620	4790	4540	6170	3325	4750	4596.16	0.91	-8398	4870	4810	4715	4655	4560	4840	4685	10	1420	100	2940	5	1	9805000	449	29.90	1.20	12	0.28	153.00	3828.00	13770	20231205	-66.78	3990	20240805	14.66	13410	-65.88	20240103	3990	14.66	20240805	13770	-66.78	20231205	3990	14.66	20240805	2.62	N	440320	100	9 억	89675	N	N	N	N
35	20240826	151242	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4580	-170	5	-3.58	116460465	25329	167.99	4620	4790	4540	6170	3325	4750	4597.91	0.91	-7887	4870	4810	4715	4655	4560	4840	4685	10	1420	100	2940	5	1	9805000	449	29.93	1.20	12	0.26	153.00	3828.00	13770	20231205	-66.74	3990	20240805	14.79	13410	-65.85	20240103	3990	14.79	20240805	13770	-66.74	20231205	3990	14.79	20240805	2.62	N	440320	100	9 억	89675	N	N	N	N
36	20240826	141246	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4565	-185	5	-3.89	111614930	24269	160.96	4620	4790	4540	6170	3325	4750	4599.07	0.91	-7238	4870	4810	4715	4655	4560	4840	4685	10	1420	100	2940	5	1	9805000	448	29.84	1.19	12	0.25	153.00	3828.00	13770	20231205	-66.85	3990	20240805	14.41	13410	-65.96	20240103	3990	14.41	20240805	13770	-66.85	20231205	3990	14.41	20240805	2.62	N	440320	100	9 억	89675	N	N	N	N
37	20240826	131247	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4555	-195	5	-4.11	106264475	23095	153.17	4620	4790	4540	6170	3325	4750	4601.19	0.91	-6707	4870	4810	4715	4655	4560	4840	4685	10	1420	100	2940	5	1	9805000	447	29.77	1.19	12	0.24	153.00	3828.00	13770	20231205	-66.92	3990	20240805	14.16	13410	-66.03	20240103	3990	14.16	20240805	13770	-66.92	20231205	3990	14.16	20240805	2.62	N	440320	100	9 억	89675	N	N	N	N
38	20240826	121241	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4560	-190	5	-4.00	85731385	18584	123.25	4620	4790	4545	6170	3325	4750	4613.18	0.91	-4679	4870	4810	4715	4655	4560	4840	4685	10	1420	100	2940	5	1	9805000	447	29.80	1.19	12	0.19	153.00	3828.00	13770	20231205	-66.88	3990	20240805	14.29	13410	-66.00	20240103	3990	14.29	20240805	13770	-66.88	20231205	3990	14.29	20240805	2.62	N	440320	100	9 억	89675	N	N	N	N
39	20240826	111242	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4585	-165	5	-3.47	75332425	16305	108.14	4620	4790	4585	6170	3325	4750	4620.20	0.91	-4451	4870	4810	4715	4655	4560	4840	4685	10	1420	100	2940	5	1	9805000	450	29.97	1.20	12	0.17	153.00	3828.00	13770	20231205	-66.70	3990	20240805	14.91	13410	-65.81	20240103	3990	14.91	20240805	13770	-66.70	20231205	3990	14.91	20240805	2.62	N	440320	100	9 억	89675	N	N	N	N
40	20240826	101244	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4600	-150	5	-3.16	57408350	12406	82.28	4620	4790	4585	6170	3325	4750	4627.47	0.91	-2448	4870	4810	4715	4655	4560	4840	4685	10	1420	100	2940	5	1	9805000	451	30.07	1.20	12	0.13	153.00	3828.00	13770	20231205	-66.59	3990	20240805	15.29	13410	-65.70	20240103	3990	15.29	20240805	13770	-66.59	20231205	3990	15.29	20240805	2.62	N	440320	100	9 억	89675	N	N	N	N
41	20240826	091240	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4680	-70	5	-1.47	21448175	4611	30.58	4620	4790	4620	6170	3325	4750	4651.52	0.91	305	4870	4810	4715	4655	4560	4840	4685	10	1420	100	2940	5	1	9805000	459	30.59	1.22	12	0.05	153.00	3828.00	13770	20231205	-66.01	3990	20240805	17.29	13410	-65.10	20240103	3990	17.29	20240805	13770	-66.01	20231205	3990	17.29	20240805	2.62	N	440320	100	9 억	89675	N	N	N	N
42	20240823	161229	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4750	5	2	0.11	70778485	15078	111.24	4700	4775	4620	6160	3325	4745	4694.16	0.92	-347	4928	4836	4768	4676	4608	4802	4642	10	1415	100	2940	5	1	9805000	466	31.05	1.24	12	0.15	153.00	3828.00	13770	20231205	-65.50	3990	20240805	19.05	13410	-64.58	20240103	3990	19.05	20240805	13770	-65.50	20231205	3990	19.05	20240805	2.61	N	440320	100	9 억	90012	N	N	N	N
43	20240823	151242	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4745	0	3	0.00	65952205	14060	103.73	4700	4775	4620	6160	3325	4745	4690.77	0.92	30	4928	4836	4768	4676	4608	4802	4642	10	1415	100	2940	5	1	9805000	465	31.01	1.24	12	0.14	153.00	3828.00	13770	20231205	-65.54	3990	20240805	18.92	13410	-64.62	20240103	3990	18.92	20240805	13770	-65.54	20231205	3990	18.92	20240805	2.61	N	440320	100	9 억	90012	N	N	N	N
44	20240823	141242	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4715	-30	5	-0.63	55051255	11735	86.58	4700	4775	4620	6160	3325	4745	4691.20	0.92	-302	4928	4836	4768	4676	4608	4802	4642	10	1415	100	2940	5	1	9805000	462	30.82	1.23	12	0.12	153.00	3828.00	13770	20231205	-65.76	3990	20240805	18.17	13410	-64.84	20240103	3990	18.17	20240805	13770	-65.76	20231205	3990	18.17	20240805	2.61	N	440320	100	9 억	90012	N	N	N	N
45	20240823	131238	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4715	-30	5	-0.63	45890450	9783	72.18	4700	4775	4620	6160	3325	4745	4690.84	0.92	-178	4928	4836	4768	4676	4608	4802	4642	10	1415	100	2940	5	1	9805000	462	30.82	1.23	12	0.10	153.00	3828.00	13770	20231205	-65.76	3990	20240805	18.17	13410	-64.84	20240103	3990	18.17	20240805	13770	-65.76	20231205	3990	18.17	20240805	2.61	N	440320	100	9 억	90012	N	N	N	N
46	20240823	121238	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4750	5	2	0.11	11678615	2464	18.18	4700	4775	4680	6160	3325	4745	4739.70	0.92	-743	4928	4836	4768	4676	4608	4802	4642	10	1415	100	2940	5	1	9805000	466	31.05	1.24	12	0.03	153.00	3828.00	13770	20231205	-65.50	3990	20240805	19.05	13410	-64.58	20240103	3990	19.05	20240805	13770	-65.50	20231205	3990	19.05	20240805	2.61	N	440320	100	9 억	90012	N	N	N	N
47	20240823	111235	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4765	20	2	0.42	5242160	1113	8.21	4700	4770	4680	6160	3325	4745	4709.94	0.92	-493	4928	4836	4768	4676	4608	4802	4642	10	1415	100	2940	5	1	9805000	467	31.14	1.24	12	0.01	153.00	3828.00	13770	20231205	-65.40	3990	20240805	19.42	13410	-64.47	20240103	3990	19.42	20240805	13770	-65.40	20231205	3990	19.42	20240805	2.61	N	440320	100	9 억	90012	N	N	N	N
48	20240823	101240	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4725	-20	5	-0.42	3754860	798	5.89	4700	4745	4680	6160	3325	4745	4705.34	0.92	-373	4928	4836	4768	4676	4608	4802	4642	10	1415	100	2940	5	1	9805000	463	30.88	1.23	12	0.01	153.00	3828.00	13770	20231205	-65.69	3990	20240805	18.42	13410	-64.77	20240103	3990	18.42	20240805	13770	-65.69	20231205	3990	18.42	20240805	2.61	N	440320	100	9 억	90012	N	N	N	N
49	20240823	091239	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4735	-10	5	-0.21	1736580	369	2.72	4700	4740	4690	6160	3325	4745	4706.18	0.92	-311	4928	4836	4768	4676	4608	4802	4642	10	1415	100	2940	5	1	9805000	464	30.95	1.24	12	0.00	153.00	3828.00	13770	20231205	-65.61	3990	20240805	18.67	13410	-64.69	20240103	3990	18.67	20240805	13770	-65.61	20231205	3990	18.67	20240805	2.61	N	440320	100	9 억	90012	N	N	N	N
50	20240822	161234	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4745	-75	5	-1.56	64263870	13530	74.89	4860	4860	4700	6260	3375	4820	4749.73	0.94	-2415	5046	4932	4856	4742	4666	4895	4705	10	1440	100	2980	5	1	9805000	465	31.01	1.24	12	0.14	153.00	3828.00	13770	20231205	-65.54	3990	20240805	18.92	13410	-64.62	20240103	3990	18.92	20240805	13770	-65.54	20231205	3990	18.92	20240805	2.70	N	440320	100	9 억	92419	N	N	N	N
51	20240822	151242	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4745	-75	5	-1.56	56063515	11801	65.32	4860	4860	4700	6260	3375	4820	4750.74	0.94	-2166	5046	4932	4856	4742	4666	4895	4705	10	1440	100	2980	5	1	9805000	465	31.01	1.24	12	0.12	153.00	3828.00	13770	20231205	-65.54	3990	20240805	18.92	13410	-64.62	20240103	3990	18.92	20240805	13770	-65.54	20231205	3990	18.92	20240805	2.70	N	440320	100	9 억	92419	N	N	N	N
52	20240822	141244	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4755	-65	5	-1.35	50171930	10556	58.43	4860	4860	4700	6260	3375	4820	4752.93	0.94	-2015	5046	4932	4856	4742	4666	4895	4705	10	1440	100	2980	5	1	9805000	466	31.08	1.24	12	0.11	153.00	3828.00	13770	20231205	-65.47	3990	20240805	19.17	13410	-64.54	20240103	3990	19.17	20240805	13770	-65.47	20231205	3990	19.17	20240805	2.70	N	440320	100	9 억	92419	N	N	N	N
53	20240822	131241	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4735	-85	5	-1.76	46381295	9756	54.00	4860	4860	4700	6260	3375	4820	4754.13	0.94	-2044	5046	4932	4856	4742	4666	4895	4705	10	1440	100	2980	5	1	9805000	464	30.95	1.24	12	0.10	153.00	3828.00	13770	20231205	-65.61	3990	20240805	18.67	13410	-64.69	20240103	3990	18.67	20240805	13770	-65.61	20231205	3990	18.67	20240805	2.70	N	440320	100	9 억	92419	N	N	N	N
54	20240822	121247	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4745	-75	5	-1.56	33091165	6935	38.38	4860	4860	4735	6260	3375	4820	4771.62	0.94	-880	5046	4932	4856	4742	4666	4895	4705	10	1440	100	2980	5	1	9805000	465	31.01	1.24	12	0.07	153.00	3828.00	13770	20231205	-65.54	3990	20240805	18.92	13410	-64.62	20240103	3990	18.92	20240805	13770	-65.54	20231205	3990	18.92	20240805	2.70	N	440320	100	9 억	92419	N	N	N	N
55	20240822	111235	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4780	-40	5	-0.83	24807770	5190	28.73	4860	4860	4735	6260	3375	4820	4779.92	0.94	-542	5046	4932	4856	4742	4666	4895	4705	10	1440	100	2980	5	1	9805000	469	31.24	1.25	12	0.05	153.00	3828.00	13770	20231205	-65.29	3990	20240805	19.80	13410	-64.35	20240103	3990	19.80	20240805	13770	-65.29	20231205	3990	19.80	20240805	2.70	N	440320	100	9 억	92419	N	N	N	N
56	20240822	101233	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4810	-10	5	-0.21	23005200	4815	26.65	4860	4860	4735	6260	3375	4820	4777.82	0.94	-309	5046	4932	4856	4742	4666	4895	4705	10	1440	100	2980	5	1	9805000	472	31.44	1.26	12	0.05	153.00	3828.00	13770	20231205	-65.07	3990	20240805	20.55	13410	-64.13	20240103	3990	20.55	20240805	13770	-65.07	20231205	3990	20.55	20240805	2.70	N	440320	100	9 억	92419	N	N	N	N
57	20240822	091237	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4820	0	3	0.00	2686395	557	3.08	4860	4860	4815	6260	3375	4820	4822.97	0.94	210	5046	4932	4856	4742	4666	4895	4705	10	1440	100	2980	5	1	9805000	473	31.50	1.26	12	0.01	153.00	3828.00	13770	20231205	-65.00	3990	20240805	20.80	13410	-64.06	20240103	3990	20.80	20240805	13770	-65.00	20231205	3990	20.80	20240805	2.70	N	440320	100	9 억	92419	N	N	N	N
58	20240821	161227	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4820	-120	5	-2.43	87128530	18067	34.49	4935	4970	4780	6420	3460	4940	4822.52	1.01	-6754	5123	5031	4868	4776	4613	5077	4822	10	1480	100	3060	5	1	9805000	473	31.50	1.26	12	0.18	153.00	3828.00	13770	20231205	-65.00	3990	20240805	20.80	13410	-64.06	20240103	3990	20.80	20240805	13770	-65.00	20231205	3990	20.80	20240805	2.67	N	440320	100	9 억	99170	N	N	N	N
59	20240821	151247	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4820	-120	5	-2.43	81580845	16916	32.29	4935	4970	4780	6420	3460	4940	4822.70	1.01	-6540	5123	5031	4868	4776	4613	5077	4822	10	1480	100	3060	5	1	9805000	473	31.50	1.26	12	0.17	153.00	3828.00	13770	20231205	-65.00	3990	20240805	20.80	13410	-64.06	20240103	3990	20.80	20240805	13770	-65.00	20231205	3990	20.80	20240805	2.67	N	440320	100	9 억	99170	N	N	N	N
60	20240821	141240	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4805	-135	5	-2.73	69537915	14416	27.52	4935	4970	4780	6420	3460	4940	4823.66	1.01	-6813	5123	5031	4868	4776	4613	5077	4822	10	1480	100	3060	5	1	9805000	471	31.41	1.26	12	0.15	153.00	3828.00	13770	20231205	-65.11	3990	20240805	20.43	13410	-64.17	20240103	3990	20.43	20240805	13770	-65.11	20231205	3990	20.43	20240805	2.67	N	440320	100	9 억	99170	N	N	N	N
61	20240821	131248	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4820	-120	5	-2.43	58711935	12159	23.21	4935	4970	4795	6420	3460	4940	4828.68	1.01	-6614	5123	5031	4868	4776	4613	5077	4822	10	1480	100	3060	5	1	9805000	473	31.50	1.26	12	0.12	153.00	3828.00	13770	20231205	-65.00	3990	20240805	20.80	13410	-64.06	20240103	3990	20.80	20240805	13770	-65.00	20231205	3990	20.80	20240805	2.67	N	440320	100	9 억	99170	N	N	N	N
62	20240821	121247	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4810	-130	5	-2.63	46985745	9726	18.57	4935	4970	4795	6420	3460	4940	4830.94	1.01	-5947	5123	5031	4868	4776	4613	5077	4822	10	1480	100	3060	5	1	9805000	472	31.44	1.26	12	0.10	153.00	3828.00	13770	20231205	-65.07	3990	20240805	20.55	13410	-64.13	20240103	3990	20.55	20240805	13770	-65.07	20231205	3990	20.55	20240805	2.67	N	440320	100	9 억	99170	N	N	N	N
63	20240821	111242	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4795	-145	5	-2.94	46499945	9625	18.38	4935	4970	4795	6420	3460	4940	4831.16	1.01	-5926	5123	5031	4868	4776	4613	5077	4822	10	1480	100	3060	5	1	9805000	470	31.34	1.25	12	0.10	153.00	3828.00	13770	20231205	-65.18	3990	20240805	20.18	13410	-64.24	20240103	3990	20.18	20240805	13770	-65.18	20231205	3990	20.18	20240805	2.67	N	440320	100	9 억	99170	N	N	N	N
64	20240821	101246	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4820	-120	5	-2.43	38065275	7870	15.02	4935	4970	4800	6420	3460	4940	4836.76	1.01	-4454	5123	5031	4868	4776	4613	5077	4822	10	1480	100	3060	5	1	9805000	473	31.50	1.26	12	0.08	153.00	3828.00	13770	20231205	-65.00	3990	20240805	20.80	13410	-64.06	20240103	3990	20.80	20240805	13770	-65.00	20231205	3990	20.80	20240805	2.67	N	440320	100	9 억	99170	N	N	N	N
65	20240821	091237	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4970	30	2	0.61	11890085	2454	4.68	4935	4970	4805	6420	3460	4940	4845.19	1.01	-249	5123	5031	4868	4776	4613	5077	4822	10	1480	100	3060	5	1	9805000	487	32.48	1.30	12	0.03	153.00	3828.00	13770	20231205	-63.91	3990	20240805	24.56	13410	-62.94	20240103	3990	24.56	20240805	13770	-63.91	20231205	3990	24.56	20240805	2.67	N	440320	100	9 억	99170	N	N	N	N
66	20240820	161222	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4940	270	2	5.78	254271635	52068	174.81	4775	4960	4705	6070	3270	4670	4883.45	0.80	20450	4910	4790	4715	4595	4520	4752	4557	10	1400	100	2890	5	1	9805000	484	32.29	1.29	12	0.53	153.00	3828.00	13770	20231205	-64.12	3990	20240805	23.81	13410	-63.16	20240103	3990	23.81	20240805	13770	-64.12	20231205	3990	23.81	20240805	2.64	N	440320	100	9 억	78765	N	N	N	N
67	20240820	151237	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4890	220	2	4.71	240567660	49285	165.47	4775	4960	4705	6070	3270	4670	4881.15	0.80	20282	4910	4790	4715	4595	4520	4752	4557	10	1400	100	2890	5	1	9805000	479	31.96	1.28	12	0.50	153.00	3828.00	13770	20231205	-64.49	3990	20240805	22.56	13410	-63.53	20240103	3990	22.56	20240805	13770	-64.49	20231205	3990	22.56	20240805	2.64	N	440320	100	9 억	78765	N	N	N	N
68	20240820	141230	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4875	205	2	4.39	219334270	44956	150.94	4775	4960	4705	6070	3270	4670	4878.87	0.80	17138	4910	4790	4715	4595	4520	4752	4557	10	1400	100	2890	5	1	9805000	478	31.86	1.27	12	0.46	153.00	3828.00	13770	20231205	-64.60	3990	20240805	22.18	13410	-63.65	20240103	3990	22.18	20240805	13770	-64.60	20231205	3990	22.18	20240805	2.64	N	440320	100	9 억	78765	N	N	N	N
69	20240820	131236	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4865	195	2	4.18	197416565	40472	135.88	4775	4960	4705	6070	3270	4670	4877.86	0.80	15049	4910	4790	4715	4595	4520	4752	4557	10	1400	100	2890	5	1	9805000	477	31.80	1.27	12	0.41	153.00	3828.00	13770	20231205	-64.67	3990	20240805	21.93	13410	-63.72	20240103	3990	21.93	20240805	13770	-64.67	20231205	3990	21.93	20240805	2.64	N	440320	100	9 억	78765	N	N	N	N
70	20240820	121228	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4855	185	2	3.96	168628465	34537	115.95	4775	4960	4705	6070	3270	4670	4882.55	0.80	14170	4910	4790	4715	4595	4520	4752	4557	10	1400	100	2890	5	1	9805000	476	31.73	1.27	12	0.35	153.00	3828.00	13770	20231205	-64.74	3990	20240805	21.68	13410	-63.80	20240103	3990	21.68	20240805	13770	-64.74	20231205	3990	21.68	20240805	2.64	N	440320	100	9 억	78765	N	N	N	N
71	20240820	111227	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4865	195	2	4.18	156303030	32001	107.44	4775	4960	4705	6070	3270	4670	4884.32	0.80	13775	4910	4790	4715	4595	4520	4752	4557	10	1400	100	2890	5	1	9805000	477	31.80	1.27	12	0.33	153.00	3828.00	13770	20231205	-64.67	3990	20240805	21.93	13410	-63.72	20240103	3990	21.93	20240805	13770	-64.67	20231205	3990	21.93	20240805	2.64	N	440320	100	9 억	78765	N	N	N	N
72	20240820	101221	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4895	225	2	4.82	121845585	24923	83.68	4775	4960	4705	6070	3270	4670	4888.88	0.80	8269	4910	4790	4715	4595	4520	4752	4557	10	1400	100	2890	5	1	9805000	480	31.99	1.28	12	0.25	153.00	3828.00	13770	20231205	-64.45	3990	20240805	22.68	13410	-63.50	20240103	3990	22.68	20240805	13770	-64.45	20231205	3990	22.68	20240805	2.64	N	440320	100	9 억	78765	N	N	N	N
73	20240820	091226	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4775	105	2	2.25	13565670	2852	9.58	4775	4775	4705	6070	3270	4670	4756.55	0.80	885	4910	4790	4715	4595	4520	4752	4557	10	1400	100	2890	5	1	9805000	468	31.21	1.25	12	0.03	153.00	3828.00	13770	20231205	-65.32	3990	20240805	19.67	13410	-64.39	20240103	3990	19.67	20240805	13770	-65.32	20231205	3990	19.67	20240805	2.64	N	440320	100	9 억	78765	N	N	N	N
74	20240819	161212	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4670	-165	5	-3.41	140049240	29731	142.18	4785	4835	4640	6280	3385	4835	4711.25	0.88	-7651	5005	4920	4835	4750	4665	4877	4707	10	1445	100	2990	5	1	9805000	458	30.52	1.22	12	0.30	153.00	3828.00	13770	20231205	-66.09	3990	20240805	17.04	13410	-65.18	20240103	3990	17.04	20240805	13770	-66.09	20231205	3990	17.04	20240805	2.64	N	440320	100	9 억	86410	N	N	N	N
75	20240819	151224	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4675	-160	5	-3.31	131547995	27911	133.48	4785	4835	4640	6280	3385	4835	4713.12	0.88	-7143	5005	4920	4835	4750	4665	4877	4707	10	1445	100	2990	5	1	9805000	458	30.56	1.22	12	0.28	153.00	3828.00	13770	20231205	-66.05	3990	20240805	17.17	13410	-65.14	20240103	3990	17.17	20240805	13770	-66.05	20231205	3990	17.17	20240805	2.64	N	440320	100	9 억	86410	N	N	N	N
76	20240819	141224	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4695	-140	5	-2.90	128000060	27152	129.85	4785	4835	4640	6280	3385	4835	4714.20	0.88	-6461	5005	4920	4835	4750	4665	4877	4707	10	1445	100	2990	5	1	9805000	460	30.69	1.23	12	0.28	153.00	3828.00	13770	20231205	-65.90	3990	20240805	17.67	13410	-64.99	20240103	3990	17.67	20240805	13770	-65.90	20231205	3990	17.67	20240805	2.64	N	440320	100	9 억	86410	N	N	N	N
77	20240819	131220	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4640	-195	5	-4.03	118037230	25030	119.70	4785	4835	4640	6280	3385	4835	4715.83	0.88	-5164	5005	4920	4835	4750	4665	4877	4707	10	1445	100	2990	5	1	9805000	455	30.33	1.21	12	0.26	153.00	3828.00	13770	20231205	-66.30	3990	20240805	16.29	13410	-65.40	20240103	3990	16.29	20240805	13770	-66.30	20231205	3990	16.29	20240805	2.64	N	440320	100	9 억	86410	N	N	N	N
78	20240819	121219	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4715	-120	5	-2.48	78314500	16532	79.06	4785	4835	4660	6280	3385	4835	4737.15	0.88	-1778	5005	4920	4835	4750	4665	4877	4707	10	1445	100	2990	5	1	9805000	462	30.82	1.23	12	0.17	153.00	3828.00	13770	20231205	-65.76	3990	20240805	18.17	13410	-64.84	20240103	3990	18.17	20240805	13770	-65.76	20231205	3990	18.17	20240805	2.64	N	440320	100	9 억	86410	N	N	N	N
79	20240819	111222	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4735	-100	5	-2.07	71604760	15103	72.23	4785	4835	4660	6280	3385	4835	4741.10	0.88	-550	5005	4920	4835	4750	4665	4877	4707	10	1445	100	2990	5	1	9805000	464	30.95	1.24	12	0.15	153.00	3828.00	13770	20231205	-65.61	3990	20240805	18.67	13410	-64.69	20240103	3990	18.67	20240805	13770	-65.61	20231205	3990	18.67	20240805	2.64	N	440320	100	9 억	86410	N	N	N	N
80	20240819	101220	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4700	-135	5	-2.79	62237875	13112	62.70	4785	4835	4660	6280	3385	4835	4746.63	0.88	-183	5005	4920	4835	4750	4665	4877	4707	10	1445	100	2990	5	1	9805000	461	30.72	1.23	12	0.13	153.00	3828.00	13770	20231205	-65.87	3990	20240805	17.79	13410	-64.95	20240103	3990	17.79	20240805	13770	-65.87	20231205	3990	17.79	20240805	2.64	N	440320	100	9 억	86410	N	N	N	N
81	20240819	091217	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4785	-50	5	-1.03	6388740	1334	6.38	4785	4835	4785	6280	3385	4835	4789.16	0.88	74	5005	4920	4835	4750	4665	4877	4707	10	1445	100	2990	5	1	9805000	469	31.27	1.25	12	0.01	153.00	3828.00	13770	20231205	-65.25	3990	20240805	19.92	13410	-64.32	20240103	3990	19.92	20240805	13770	-65.25	20231205	3990	19.92	20240805	2.64	N	440320	100	9 억	86410	N	N	N	N
82	20240816	161208	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4835	15	2	0.31	100170570	20911	107.25	4840	4920	4750	6260	3375	4820	4790.33	0.86	2295	5103	4961	4853	4711	4603	5032	4782	10	1440	100	2980	5	1	9805000	474	31.60	1.26	12	0.21	153.00	3828.00	13770	20231205	-64.89	3990	20240805	21.18	13410	-63.94	20240103	3990	21.18	20240805	13770	-64.89	20231205	3990	21.18	20240805	2.62	N	440320	100	9 억	84115	N	N	N	N
83	20240816	151218	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4810	-10	5	-0.21	97292510	20315	104.19	4840	4920	4750	6260	3375	4820	4789.20	0.86	2555	5103	4961	4853	4711	4603	5032	4782	10	1440	100	2980	5	1	9805000	472	31.44	1.26	12	0.21	153.00	3828.00	13770	20231205	-65.07	3990	20240805	20.55	13410	-64.13	20240103	3990	20.55	20240805	13770	-65.07	20231205	3990	20.55	20240805	2.62	N	440320	100	9 억	84115	N	N	N	N
84	20240816	141220	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4790	-30	5	-0.62	86369700	18041	92.53	4840	4920	4750	6260	3375	4820	4787.41	0.86	2514	5103	4961	4853	4711	4603	5032	4782	10	1440	100	2980	5	1	9805000	470	31.31	1.25	12	0.18	153.00	3828.00	13770	20231205	-65.21	3990	20240805	20.05	13410	-64.28	20240103	3990	20.05	20240805	13770	-65.21	20231205	3990	20.05	20240805	2.62	N	440320	100	9 억	84115	N	N	N	N
85	20240816	131221	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4805	-15	5	-0.31	80423065	16800	86.16	4840	4920	4750	6260	3375	4820	4787.09	0.86	2249	5103	4961	4853	4711	4603	5032	4782	10	1440	100	2980	5	1	9805000	471	31.41	1.26	12	0.17	153.00	3828.00	13770	20231205	-65.11	3990	20240805	20.43	13410	-64.17	20240103	3990	20.43	20240805	13770	-65.11	20231205	3990	20.43	20240805	2.62	N	440320	100	9 억	84115	N	N	N	N
86	20240816	121213	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4800	-20	5	-0.41	58551560	12214	62.64	4840	4920	4760	6260	3375	4820	4793.81	0.86	320	5103	4961	4853	4711	4603	5032	4782	10	1440	100	2980	5	1	9805000	471	31.37	1.25	12	0.12	153.00	3828.00	13770	20231205	-65.14	3990	20240805	20.30	13410	-64.21	20240103	3990	20.30	20240805	13770	-65.14	20231205	3990	20.30	20240805	2.62	N	440320	100	9 억	84115	N	N	N	N
87	20240816	111218	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4810	-10	5	-0.21	56765035	11842	60.73	4840	4920	4760	6260	3375	4820	4793.53	0.86	288	5103	4961	4853	4711	4603	5032	4782	10	1440	100	2980	5	1	9805000	472	31.44	1.26	12	0.12	153.00	3828.00	13770	20231205	-65.07	3990	20240805	20.55	13410	-64.13	20240103	3990	20.55	20240805	13770	-65.07	20231205	3990	20.55	20240805	2.62	N	440320	100	9 억	84115	N	N	N	N
88	20240816	101213	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4815	-5	5	-0.10	21456115	4465	22.90	4840	4920	4760	6260	3375	4820	4805.40	0.86	-964	5103	4961	4853	4711	4603	5032	4782	10	1440	100	2980	5	1	9805000	472	31.47	1.26	12	0.05	153.00	3828.00	13770	20231205	-65.03	3990	20240805	20.68	13410	-64.09	20240103	3990	20.68	20240805	13770	-65.03	20231205	3990	20.68	20240805	2.62	N	440320	100	9 억	84115	N	N	N	N
89	20240816	091217	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4775	-45	5	-0.93	9870690	2054	10.53	4840	4920	4760	6260	3375	4820	4805.59	0.86	-294	5103	4961	4853	4711	4603	5032	4782	10	1440	100	2980	5	1	9805000	468	31.21	1.25	12	0.02	153.00	3828.00	13770	20231205	-65.32	3990	20240805	19.67	13410	-64.39	20240103	3990	19.67	20240805	13770	-65.32	20231205	3990	19.67	20240805	2.62	N	440320	100	9 억	84115	N	N	N	N
90	20240814	161217	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4820	90	2	1.90	93919530	19497	108.46	4745	4995	4745	6140	3315	4730	4817.13	0.81	5119	4956	4842	4736	4622	4516	4790	4570	10	1410	100	2930	5	1	9805000	473	31.50	1.26	12	0.20	153.00	3828.00	13770	20231205	-65.00	3990	20240805	20.80	13410	-64.06	20240103	3990	20.80	20240805	13770	-65.00	20231205	3990	20.80	20240805	2.58	N	440320	100	9 억	79081	N	N	N	N
91	20240814	151217	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4830	100	2	2.11	84164040	17468	97.17	4745	4995	4745	6140	3315	4730	4818.18	0.81	3754	4956	4842	4736	4622	4516	4790	4570	10	1410	100	2930	5	1	9805000	474	31.57	1.26	12	0.18	153.00	3828.00	13770	20231205	-64.92	3990	20240805	21.05	13410	-63.98	20240103	3990	21.05	20240805	13770	-64.92	20231205	3990	21.05	20240805	2.58	N	440320	100	9 억	79081	N	N	N	N
92	20240814	141225	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4840	110	2	2.33	66422250	13768	76.59	4745	4995	4745	6140	3315	4730	4824.39	0.81	2920	4956	4842	4736	4622	4516	4790	4570	10	1410	100	2930	5	1	9805000	475	31.63	1.26	12	0.14	153.00	3828.00	13770	20231205	-64.85	3990	20240805	21.30	13410	-63.91	20240103	3990	21.30	20240805	13770	-64.85	20231205	3990	21.30	20240805	2.58	N	440320	100	9 억	79081	N	N	N	N
93	20240814	131220	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4880	150	2	3.17	61312960	12707	70.68	4745	4995	4745	6140	3315	4730	4825.13	0.81	2930	4956	4842	4736	4622	4516	4790	4570	10	1410	100	2930	5	1	9805000	478	31.90	1.27	12	0.13	153.00	3828.00	13770	20231205	-64.56	3990	20240805	22.31	13410	-63.61	20240103	3990	22.31	20240805	13770	-64.56	20231205	3990	22.31	20240805	2.58	N	440320	100	9 억	79081	N	N	N	N
94	20240814	121212	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4820	90	2	1.90	30682380	6347	35.31	4745	4995	4745	6140	3315	4730	4834.15	0.81	1416	4956	4842	4736	4622	4516	4790	4570	10	1410	100	2930	5	1	9805000	473	31.50	1.26	12	0.06	153.00	3828.00	13770	20231205	-65.00	3990	20240805	20.80	13410	-64.06	20240103	3990	20.80	20240805	13770	-65.00	20231205	3990	20.80	20240805	2.58	N	440320	100	9 억	79081	N	N	N	N
95	20240814	111208	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4870	140	2	2.96	28533900	5902	32.83	4745	4995	4745	6140	3315	4730	4834.62	0.81	1300	4956	4842	4736	4622	4516	4790	4570	10	1410	100	2930	5	1	9805000	478	31.83	1.27	12	0.06	153.00	3828.00	13770	20231205	-64.63	3990	20240805	22.06	13410	-63.68	20240103	3990	22.06	20240805	13770	-64.63	20231205	3990	22.06	20240805	2.58	N	440320	100	9 억	79081	N	N	N	N
96	20240814	101205	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4850	120	2	2.54	23388880	4843	26.94	4745	4995	4745	6140	3315	4730	4829.42	0.81	1773	4956	4842	4736	4622	4516	4790	4570	10	1410	100	2930	5	1	9805000	476	31.70	1.27	12	0.05	153.00	3828.00	13770	20231205	-64.78	3990	20240805	21.55	13410	-63.83	20240103	3990	21.55	20240805	13770	-64.78	20231205	3990	21.55	20240805	2.58	N	440320	100	9 억	79081	N	N	N	N
97	20240814	091240	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4800	70	2	1.48	3645335	756	4.21	4745	4995	4745	6140	3315	4730	4821.87	0.81	-126	4956	4842	4736	4622	4516	4790	4570	10	1410	100	2930	5	1	9805000	471	31.37	1.25	12	0.01	153.00	3828.00	13770	20231205	-65.14	3990	20240805	20.30	13410	-64.21	20240103	3990	20.30	20240805	13770	-65.14	20231205	3990	20.30	20240805	2.58	N	440320	100	9 억	79081	N	N	N	N
98	20240813	161200	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4730	-85	5	-1.77	84294010	17946	71.81	4815	4850	4630	6250	3375	4815	4697.08	0.89	-8411	4981	4897	4821	4737	4661	4940	4780	10	1435	100	2980	5	1	9805000	464	30.92	1.24	12	0.18	153.00	3828.00	13770	20231205	-65.65	3990	20240805	18.55	13410	-64.73	20240103	3990	18.55	20240805	13770	-65.65	20231205	3990	18.55	20240805	2.62	N	440320	100	9 억	87576	N	N	N	N
99	20240813	151209	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4735	-80	5	-1.66	76636405	16324	65.32	4815	4850	4630	6250	3375	4815	4694.71	0.89	-7730	4981	4897	4821	4737	4661	4940	4780	10	1435	100	2980	5	1	9805000	464	30.95	1.24	12	0.17	153.00	3828.00	13770	20231205	-65.61	3990	20240805	18.67	13410	-64.69	20240103	3990	18.67	20240805	13770	-65.61	20231205	3990	18.67	20240805	2.62	N	440320	100	9 억	87576	N	N	N	N
100	20240813	141203	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4680	-135	5	-2.80	66691775	14212	56.87	4815	4850	4630	6250	3375	4815	4692.64	0.89	-7512	4981	4897	4821	4737	4661	4940	4780	10	1435	100	2980	5	1	9805000	459	30.59	1.22	12	0.14	153.00	3828.00	13770	20231205	-66.01	3990	20240805	17.29	13410	-65.10	20240103	3990	17.29	20240805	13770	-66.01	20231205	3990	17.29	20240805	2.62	N	440320	100	9 억	87576	N	N	N	N
101	20240813	131204	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4700	-115	5	-2.39	62254035	13265	53.08	4815	4850	4630	6250	3375	4815	4693.10	0.89	-7395	4981	4897	4821	4737	4661	4940	4780	10	1435	100	2980	5	1	9805000	461	30.72	1.23	12	0.14	153.00	3828.00	13770	20231205	-65.87	3990	20240805	17.79	13410	-64.95	20240103	3990	17.79	20240805	13770	-65.87	20231205	3990	17.79	20240805	2.62	N	440320	100	9 억	87576	N	N	N	N
102	20240813	121159	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4690	-125	5	-2.60	55933560	11918	47.69	4815	4850	4630	6250	3375	4815	4693.20	0.89	-7123	4981	4897	4821	4737	4661	4940	4780	10	1435	100	2980	5	1	9805000	460	30.65	1.23	12	0.12	153.00	3828.00	13770	20231205	-65.94	3990	20240805	17.54	13410	-65.03	20240103	3990	17.54	20240805	13770	-65.94	20231205	3990	17.54	20240805	2.62	N	440320	100	9 억	87576	N	N	N	N
103	20240813	111156	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4685	-130	5	-2.70	47240600	10054	40.23	4815	4850	4650	6250	3375	4815	4698.69	0.89	-5492	4981	4897	4821	4737	4661	4940	4780	10	1435	100	2980	5	1	9805000	459	30.62	1.22	12	0.10	153.00	3828.00	13770	20231205	-65.98	3990	20240805	17.42	13410	-65.06	20240103	3990	17.42	20240805	13770	-65.98	20231205	3990	17.42	20240805	2.62	N	440320	100	9 억	87576	N	N	N	N
104	20240813	101155	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4695	-120	5	-2.49	20752125	4388	17.56	4815	4850	4670	6250	3375	4815	4729.29	0.89	-1686	4981	4897	4821	4737	4661	4940	4780	10	1435	100	2980	5	1	9805000	460	30.69	1.23	12	0.04	153.00	3828.00	13770	20231205	-65.90	3990	20240805	17.67	13410	-64.99	20240103	3990	17.67	20240805	13770	-65.90	20231205	3990	17.67	20240805	2.62	N	440320	100	9 억	87576	N	N	N	N
105	20240813	091201	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4750	-65	5	-1.35	8987115	1894	7.58	4815	4850	4670	6250	3375	4815	4745.04	0.89	-378	4981	4897	4821	4737	4661	4940	4780	10	1435	100	2980	5	1	9805000	466	31.05	1.24	12	0.02	153.00	3828.00	13770	20231205	-65.50	3990	20240805	19.05	13410	-64.58	20240103	3990	19.05	20240805	13770	-65.50	20231205	3990	19.05	20240805	2.62	N	440320	100	9 억	87576	N	N	N	N
106	20240812	161144	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4815	40	2	0.84	120101900	24991	69.27	4775	4905	4745	6200	3345	4775	4805.80	0.86	3681	4931	4852	4696	4617	4461	4892	4657	10	1425	100	2960	5	1	9805000	472	31.47	1.26	12	0.25	153.00	3828.00	13770	20231205	-65.03	3990	20240805	20.68	13410	-64.09	20240103	3990	20.68	20240805	13770	-65.03	20231205	3990	20.68	20240805	2.59	N	440320	100	9 억	83895	N	N	N	N
107	20240812	151150	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4810	35	2	0.73	112624675	23437	64.96	4775	4905	4745	6200	3345	4775	4805.42	0.86	3916	4931	4852	4696	4617	4461	4892	4657	10	1425	100	2960	5	1	9805000	472	31.44	1.26	12	0.24	153.00	3828.00	13770	20231205	-65.07	3990	20240805	20.55	13410	-64.13	20240103	3990	20.55	20240805	13770	-65.07	20231205	3990	20.55	20240805	2.59	N	440320	100	9 억	83895	N	N	N	N
108	20240812	141149	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4805	30	2	0.63	101178830	21043	58.32	4775	4905	4745	6200	3345	4775	4808.19	0.86	2216	4931	4852	4696	4617	4461	4892	4657	10	1425	100	2960	5	1	9805000	471	31.41	1.26	12	0.21	153.00	3828.00	13770	20231205	-65.11	3990	20240805	20.43	13410	-64.17	20240103	3990	20.43	20240805	13770	-65.11	20231205	3990	20.43	20240805	2.59	N	440320	100	9 억	83895	N	N	N	N
109	20240812	131144	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4825	50	2	1.05	96703015	20110	55.74	4775	4905	4745	6200	3345	4775	4808.70	0.86	2096	4931	4852	4696	4617	4461	4892	4657	10	1425	100	2960	5	1	9805000	473	31.54	1.26	12	0.21	153.00	3828.00	13770	20231205	-64.96	3990	20240805	20.93	13410	-64.02	20240103	3990	20.93	20240805	13770	-64.96	20231205	3990	20.93	20240805	2.59	N	440320	100	9 억	83895	N	N	N	N
110	20240812	121146	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4855	80	2	1.68	94908165	19737	54.70	4775	4905	4745	6200	3345	4775	4808.64	0.86	2086	4931	4852	4696	4617	4461	4892	4657	10	1425	100	2960	5	1	9805000	476	31.73	1.27	12	0.20	153.00	3828.00	13770	20231205	-64.74	3990	20240805	21.68	13410	-63.80	20240103	3990	21.68	20240805	13770	-64.74	20231205	3990	21.68	20240805	2.59	N	440320	100	9 억	83895	N	N	N	N
111	20240812	111149	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4820	45	2	0.94	89544620	18622	51.61	4775	4905	4745	6200	3345	4775	4808.54	0.86	2082	4931	4852	4696	4617	4461	4892	4657	10	1425	100	2960	5	1	9805000	473	31.50	1.26	12	0.19	153.00	3828.00	13770	20231205	-65.00	3990	20240805	20.80	13410	-64.06	20240103	3990	20.80	20240805	13770	-65.00	20231205	3990	20.80	20240805	2.59	N	440320	100	9 억	83895	N	N	N	N
112	20240812	101134	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4790	15	2	0.31	84153675	17499	48.50	4775	4905	4745	6200	3345	4775	4809.06	0.86	2420	4931	4852	4696	4617	4461	4892	4657	10	1425	100	2960	5	1	9805000	470	31.31	1.25	12	0.18	153.00	3828.00	13770	20231205	-65.21	3990	20240805	20.05	13410	-64.28	20240103	3990	20.05	20240805	13770	-65.21	20231205	3990	20.05	20240805	2.59	N	440320	100	9 억	83895	N	N	N	N
113	20240812	091135	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4850	75	2	1.57	8231925	1709	4.74	4775	4850	4745	6200	3345	4775	4816.81	0.86	-393	4931	4852	4696	4617	4461	4892	4657	10	1425	100	2960	5	1	9805000	476	31.70	1.27	12	0.02	153.00	3828.00	13770	20231205	-64.78	3990	20240805	21.55	13410	-63.83	20240103	3990	21.55	20240805	13770	-64.78	20231205	3990	21.55	20240805	2.59	N	440320	100	9 억	83895	N	N	N	N
114	20240809	161126	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4775	235	2	5.18	168885855	36069	154.70	4540	4775	4540	5900	3180	4540	4682.25	0.82	3258	4646	4592	4486	4432	4326	4620	4460	10	1360	100	2810	5	1	9805000	468	31.21	1.25	12	0.37	153.00	3828.00	13770	20231205	-65.32	3990	20240805	19.67	13410	-64.39	20240103	3990	19.67	20240805	13770	-65.32	20231205	3990	19.67	20240805	2.54	N	440320	100	9 억	80102	N	N	N	N
115	20240809	151156	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4715	175	2	3.85	160617210	34334	147.26	4540	4740	4540	5900	3180	4540	4678.08	0.82	3039	4646	4592	4486	4432	4326	4620	4460	10	1360	100	2810	5	1	9805000	462	30.82	1.23	12	0.35	153.00	3828.00	13770	20231205	-65.76	3990	20240805	18.17	13410	-64.84	20240103	3990	18.17	20240805	13770	-65.76	20231205	3990	18.17	20240805	2.54	N	440320	100	9 억	80102	N	N	N	N
116	20240809	141204	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4685	145	2	3.19	150856295	32260	138.37	4540	4740	4540	5900	3180	4540	4676.26	0.82	2939	4646	4592	4486	4432	4326	4620	4460	10	1360	100	2810	5	1	9805000	459	30.62	1.22	12	0.33	153.00	3828.00	13770	20231205	-65.98	3990	20240805	17.42	13410	-65.06	20240103	3990	17.42	20240805	13770	-65.98	20231205	3990	17.42	20240805	2.54	N	440320	100	9 억	80102	N	N	N	N
117	20240809	131150	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4725	185	2	4.07	130549670	27944	119.85	4540	4740	4540	5900	3180	4540	4671.83	0.82	2770	4646	4592	4486	4432	4326	4620	4460	10	1360	100	2810	5	1	9805000	463	30.88	1.23	12	0.28	153.00	3828.00	13770	20231205	-65.69	3990	20240805	18.42	13410	-64.77	20240103	3990	18.42	20240805	13770	-65.69	20231205	3990	18.42	20240805	2.54	N	440320	100	9 억	80102	N	N	N	N
118	20240809	121151	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4680	140	2	3.08	118895825	25466	109.23	4540	4740	4540	5900	3180	4540	4668.81	0.82	1447	4646	4592	4486	4432	4326	4620	4460	10	1360	100	2810	5	1	9805000	459	30.59	1.22	12	0.26	153.00	3828.00	13770	20231205	-66.01	3990	20240805	17.29	13410	-65.10	20240103	3990	17.29	20240805	13770	-66.01	20231205	3990	17.29	20240805	2.54	N	440320	100	9 억	80102	N	N	N	N
119	20240809	111144	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4660	120	2	2.64	109032020	23357	100.18	4540	4740	4540	5900	3180	4540	4668.07	0.82	145	4646	4592	4486	4432	4326	4620	4460	10	1360	100	2810	5	1	9805000	457	30.46	1.22	12	0.24	153.00	3828.00	13770	20231205	-66.16	3990	20240805	16.79	13410	-65.25	20240103	3990	16.79	20240805	13770	-66.16	20231205	3990	16.79	20240805	2.54	N	440320	100	9 억	80102	N	N	N	N
120	20240809	101149	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4650	110	2	2.42	56382540	12073	51.78	4540	4740	4540	5900	3180	4540	4670.14	0.82	-4625	4646	4592	4486	4432	4326	4620	4460	10	1360	100	2810	5	1	9805000	456	30.39	1.21	12	0.12	153.00	3828.00	13770	20231205	-66.23	3990	20240805	16.54	13410	-65.32	20240103	3990	16.54	20240805	13770	-66.23	20231205	3990	16.54	20240805	2.54	N	440320	100	9 억	80102	N	N	N	N
121	20240809	091148	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4645	105	2	2.31	7687975	1682	7.21	4540	4645	4540	5900	3180	4540	4570.73	0.82	823	4646	4592	4486	4432	4326	4620	4460	10	1360	100	2810	5	1	9805000	455	30.36	1.21	12	0.02	153.00	3828.00	13770	20231205	-66.27	3990	20240805	16.42	13410	-65.36	20240103	3990	16.42	20240805	13770	-66.27	20231205	3990	16.42	20240805	2.54	N	440320	100	9 억	80102	N	N	N	N
122	20240808	161125	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4540	-10	5	-0.22	103244210	23115	71.60	4520	4540	4380	5910	3185	4550	4466.48	0.83	-1296	4713	4631	4538	4456	4363	4672	4497	10	1360	100	2820	5	1	9805000	445	29.67	1.19	12	0.24	153.00	3828.00	13770	20231205	-67.03	3990	20240805	13.78	13410	-66.14	20240103	3990	13.78	20240805	13770	-67.03	20231205	3990	13.78	20240805	2.61	N	440320	100	9 억	81200	N	N	N	N
123	20240808	151142	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4490	-60	5	-1.32	88068860	19757	61.20	4520	4535	4380	5910	3185	4550	4457.60	0.83	-236	4713	4631	4538	4456	4363	4672	4497	10	1360	100	2820	5	1	9805000	440	29.35	1.17	12	0.20	153.00	3828.00	13770	20231205	-67.39	3990	20240805	12.53	13410	-66.52	20240103	3990	12.53	20240805	13770	-67.39	20231205	3990	12.53	20240805	2.61	N	440320	100	9 억	81200	N	N	N	N
124	20240808	141142	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4495	-55	5	-1.21	82095890	18429	57.08	4520	4535	4380	5910	3185	4550	4454.71	0.83	-408	4713	4631	4538	4456	4363	4672	4497	10	1360	100	2820	5	1	9805000	441	29.38	1.17	12	0.19	153.00	3828.00	13770	20231205	-67.36	3990	20240805	12.66	13410	-66.48	20240103	3990	12.66	20240805	13770	-67.36	20231205	3990	12.66	20240805	2.61	N	440320	100	9 억	81200	N	N	N	N
125	20240808	131140	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4500	-50	5	-1.10	71097525	15987	49.52	4520	4535	4380	5910	3185	4550	4447.21	0.83	-520	4713	4631	4538	4456	4363	4672	4497	10	1360	100	2820	5	1	9805000	441	29.41	1.18	12	0.16	153.00	3828.00	13770	20231205	-67.32	3990	20240805	12.78	13410	-66.44	20240103	3990	12.78	20240805	13770	-67.32	20231205	3990	12.78	20240805	2.61	N	440320	100	9 억	81200	N	N	N	N
126	20240808	121142	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4470	-80	5	-1.76	58741670	13241	41.01	4520	4520	4380	5910	3185	4550	4436.35	0.83	-2505	4713	4631	4538	4456	4363	4672	4497	10	1360	100	2820	5	1	9805000	438	29.22	1.17	12	0.14	153.00	3828.00	13770	20231205	-67.54	3990	20240805	12.03	13410	-66.67	20240103	3990	12.03	20240805	13770	-67.54	20231205	3990	12.03	20240805	2.61	N	440320	100	9 억	81200	N	N	N	N
127	20240808	111140	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4455	-95	5	-2.09	51304570	11574	35.85	4520	4520	4380	5910	3185	4550	4432.74	0.83	-2809	4713	4631	4538	4456	4363	4672	4497	10	1360	100	2820	5	1	9805000	437	29.12	1.16	12	0.12	153.00	3828.00	13770	20231205	-67.65	3990	20240805	11.65	13410	-66.78	20240103	3990	11.65	20240805	13770	-67.65	20231205	3990	11.65	20240805	2.61	N	440320	100	9 억	81200	N	N	N	N
128	20240808	101134	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4410	-140	5	-3.08	36959695	8349	25.86	4520	4520	4380	5910	3185	4550	4426.84	0.83	-3463	4713	4631	4538	4456	4363	4672	4497	10	1360	100	2820	5	1	9805000	432	28.82	1.15	12	0.09	153.00	3828.00	13770	20231205	-67.97	3990	20240805	10.53	13410	-67.11	20240103	3990	10.53	20240805	13770	-67.97	20231205	3990	10.53	20240805	2.61	N	440320	100	9 억	81200	N	N	N	N
129	20240808	091129	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4450	-100	5	-2.20	11812000	2654	8.22	4520	4520	4410	5910	3185	4550	4450.64	0.83	399	4713	4631	4538	4456	4363	4672	4497	10	1360	100	2820	5	1	9805000	436	29.08	1.16	12	0.03	153.00	3828.00	13770	20231205	-67.68	3990	20240805	11.53	13410	-66.82	20240103	3990	11.53	20240805	13770	-67.68	20231205	3990	11.53	20240805	2.61	N	440320	100	9 억	81200	N	N	N	N
130	20240807	161113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4550	105	2	2.36	145918380	32255	37.06	4445	4620	4445	5770	3115	4445	4523.89	0.85	-3565	4775	4610	4385	4220	3995	4692	4302	10	1325	100	2750	5	1	9805000	446	29.74	1.19	12	0.33	153.00	3828.00	13770	20231205	-66.96	3990	20240805	14.04	13410	-66.07	20240103	3990	14.04	20240805	13770	-66.96	20231205	3990	14.04	20240805	3.03	N	440320	100	9 억	82952	N	N	N	N
131	20240807	151129	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4535	90	2	2.02	140125455	30975	35.59	4445	4620	4445	5770	3115	4445	4523.82	0.85	-3554	4775	4610	4385	4220	3995	4692	4302	10	1325	100	2750	5	1	9805000	445	29.64	1.18	12	0.32	153.00	3828.00	13770	20231205	-67.07	3990	20240805	13.66	13410	-66.18	20240103	3990	13.66	20240805	13770	-67.07	20231205	3990	13.66	20240805	3.03	N	440320	100	9 억	82952	N	N	N	N
132	20240807	141133	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4555	110	2	2.47	81502185	18015	20.70	4445	4620	4445	5770	3115	4445	4524.13	0.85	-6280	4775	4610	4385	4220	3995	4692	4302	10	1325	100	2750	5	1	9805000	447	29.77	1.19	12	0.18	153.00	3828.00	13770	20231205	-66.92	3990	20240805	14.16	13410	-66.03	20240103	3990	14.16	20240805	13770	-66.92	20231205	3990	14.16	20240805	3.03	N	440320	100	9 억	82952	N	N	N	N
133	20240807	131126	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4550	105	2	2.36	66024320	14620	16.80	4445	4620	4445	5770	3115	4445	4516.03	0.85	-4483	4775	4610	4385	4220	3995	4692	4302	10	1325	100	2750	5	1	9805000	446	29.74	1.19	12	0.15	153.00	3828.00	13770	20231205	-66.96	3990	20240805	14.04	13410	-66.07	20240103	3990	14.04	20240805	13770	-66.96	20231205	3990	14.04	20240805	3.03	N	440320	100	9 억	82952	N	N	N	N
134	20240807	121131	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4555	110	2	2.47	51478080	11422	13.12	4445	4580	4445	5770	3115	4445	4506.92	0.85	-2934	4775	4610	4385	4220	3995	4692	4302	10	1325	100	2750	5	1	9805000	447	29.77	1.19	12	0.12	153.00	3828.00	13770	20231205	-66.92	3990	20240805	14.16	13410	-66.03	20240103	3990	14.16	20240805	13770	-66.92	20231205	3990	14.16	20240805	3.03	N	440320	100	9 억	82952	N	N	N	N
135	20240807	111127	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4560	115	2	2.59	43562045	9686	11.13	4445	4580	4445	5770	3115	4445	4497.42	0.85	-2607	4775	4610	4385	4220	3995	4692	4302	10	1325	100	2750	5	1	9805000	447	29.80	1.19	12	0.10	153.00	3828.00	13770	20231205	-66.88	3990	20240805	14.29	13410	-66.00	20240103	3990	14.29	20240805	13770	-66.88	20231205	3990	14.29	20240805	3.03	N	440320	100	9 억	82952	N	N	N	N
136	20240807	101120	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4490	45	2	1.01	33769950	7524	8.64	4445	4560	4445	5770	3115	4445	4488.30	0.85	-2650	4775	4610	4385	4220	3995	4692	4302	10	1325	100	2750	5	1	9805000	440	29.35	1.17	12	0.08	153.00	3828.00	13770	20231205	-67.39	3990	20240805	12.53	13410	-66.52	20240103	3990	12.53	20240805	13770	-67.39	20231205	3990	12.53	20240805	3.03	N	440320	100	9 억	82952	N	N	N	N
137	20240807	091203	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4460	15	2	0.34	19310790	4307	4.95	4445	4560	4445	5770	3115	4445	4483.58	0.85	-1844	4775	4610	4385	4220	3995	4692	4302	10	1325	100	2750	5	1	9805000	437	29.15	1.17	12	0.04	153.00	3828.00	13770	20231205	-67.61	3990	20240805	11.78	13410	-66.74	20240103	3990	11.78	20240805	13770	-67.61	20231205	3990	11.78	20240805	3.03	N	440320	100	9 억	82952	N	N	N	N
138	20240806	161106	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4445	195	2	4.59	376609295	86520	48.62	4160	4550	4160	5520	2975	4250	4353.00	0.72	11696	5623	4936	4463	3776	3303	4700	3540	10	1270	100	2630	5	1	9805000	436	29.05	1.16	12	0.88	153.00	3828.00	13770	20231205	-67.72	3990	20240805	11.40	13410	-66.85	20240103	3990	11.40	20240805	13770	-67.72	20231205	3990	11.40	20240805	3.05	N	440320	100	9 억	70898	N	N	N	N
139	20240806	151124	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4445	195	2	4.59	359086950	82577	46.40	4160	4550	4160	5520	2975	4250	4348.65	0.72	12176	5623	4936	4463	3776	3303	4700	3540	10	1270	100	2630	5	1	9805000	436	29.05	1.16	12	0.84	153.00	3828.00	13770	20231205	-67.72	3990	20240805	11.40	13410	-66.85	20240103	3990	11.40	20240805	13770	-67.72	20231205	3990	11.40	20240805	3.05	N	440320	100	9 억	70898	N	N	N	N
140	20240806	141117	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4420	170	2	4.00	343792185	79110	44.45	4160	4550	4160	5520	2975	4250	4345.89	0.72	10063	5623	4936	4463	3776	3303	4700	3540	10	1270	100	2630	5	1	9805000	433	28.89	1.15	12	0.81	153.00	3828.00	13770	20231205	-67.90	3990	20240805	10.78	13410	-67.04	20240103	3990	10.78	20240805	13770	-67.90	20231205	3990	10.78	20240805	3.05	N	440320	100	9 억	70898	N	N	N	N
141	20240806	131120	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4420	170	2	4.00	321686010	74110	41.64	4160	4550	4160	5520	2975	4250	4340.80	0.72	10770	5623	4936	4463	3776	3303	4700	3540	10	1270	100	2630	5	1	9805000	433	28.89	1.15	12	0.76	153.00	3828.00	13770	20231205	-67.90	3990	20240805	10.78	13410	-67.04	20240103	3990	10.78	20240805	13770	-67.90	20231205	3990	10.78	20240805	3.05	N	440320	100	9 억	70898	N	N	N	N
142	20240806	121123	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4375	125	2	2.94	318664055	73424	41.26	4160	4550	4160	5520	2975	4250	4340.20	0.72	10525	5623	4936	4463	3776	3303	4700	3540	10	1270	100	2630	5	1	9805000	429	28.59	1.14	12	0.75	153.00	3828.00	13770	20231205	-68.23	3990	20240805	9.65	13410	-67.38	20240103	3990	9.65	20240805	13770	-68.23	20231205	3990	9.65	20240805	3.05	N	440320	100	9 억	70898	N	N	N	N
143	20240806	111110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4360	110	2	2.59	306013045	70519	39.62	4160	4550	4160	5520	2975	4250	4339.59	0.72	8798	5623	4936	4463	3776	3303	4700	3540	10	1270	100	2630	5	1	9805000	427	28.50	1.14	12	0.72	153.00	3828.00	13770	20231205	-68.34	3990	20240805	9.27	13410	-67.49	20240103	3990	9.27	20240805	13770	-68.34	20231205	3990	9.27	20240805	3.05	N	440320	100	9 억	70898	N	N	N	N
144	20240806	101111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4495	245	2	5.76	275171260	63498	35.68	4160	4550	4160	5520	2975	4250	4333.70	0.72	8125	5623	4936	4463	3776	3303	4700	3540	10	1270	100	2630	5	1	9805000	441	29.38	1.17	12	0.65	153.00	3828.00	13770	20231205	-67.36	3990	20240805	12.66	13410	-66.48	20240103	3990	12.66	20240805	13770	-67.36	20231205	3990	12.66	20240805	3.05	N	440320	100	9 억	70898	N	N	N	N
145	20240806	091118	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4280	30	2	0.71	144793770	34480	19.37	4160	4425	4160	5520	2975	4250	4199.18	0.72	3346	5623	4936	4463	3776	3303	4700	3540	10	1270	100	2630	5	1	9805000	420	27.97	1.12	12	0.35	153.00	3828.00	13770	20231205	-68.92	3990	20240805	7.27	13410	-68.08	20240103	3990	7.27	20240805	13770	-68.92	20231205	3990	7.27	20240805	3.05	N	440320	100	9 억	70898	N	N	N	N
146	20240805	161052	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4250	-930	5	-17.95	801380800	176330	377.10	5150	5150	3990	6730	3630	5180	4545.40	0.58	15133	5493	5336	5253	5096	5013	5295	5055	10	1550	100	3210	5	1	9805000	417	27.78	1.11	12	1.80	153.00	3828.00	13770	20231205	-69.14	3990	20240805	6.52	13410	-68.31	20240103	3990	6.52	20240805	13770	-69.14	20231205	3990	6.52	20240805	3.26	N	440320	100	9 억	57258	N	N	N	N
147	20240805	151112	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4160	-1020	5	-19.69	768545485	168628	360.63	5150	5150	3990	6730	3630	5180	4557.64	0.58	15900	5493	5336	5253	5096	5013	5295	5055	10	1550	100	3210	5	1	9805000	408	27.19	1.09	12	1.72	153.00	3828.00	13770	20231205	-69.79	3990	20240805	4.26	13410	-68.98	20240103	3990	4.26	20240805	13770	-69.79	20231205	3990	4.26	20240805	3.26	N	440320	100	9 억	57258	N	N	N	N
148	20240805	141112	58	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4430	-750	5	-14.48	613810885	131408	281.03	5150	5150	4300	6730	3630	5180	4671.03	0.58	12703	5493	5336	5253	5096	5013	5295	5055	10	1550	100	3210	5	1	9805000	434	28.95	1.16	12	1.34	153.00	3828.00	13770	20231205	-67.83	4300	20240805	3.02	13410	-66.96	20240103	4300	3.02	20240805	13770	-67.83	20231205	4300	3.02	20240805	3.26	N	440320	100	9 억	57258	N	N	N	N
149	20240805	131111	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4525	-655	5	-12.64	475611140	100123	214.13	5150	5150	4525	6730	3630	5180	4750.27	0.58	-357	5493	5336	5253	5096	5013	5295	5055	10	1550	100	3210	5	1	9805000	444	29.58	1.18	12	1.02	153.00	3828.00	13770	20231205	-67.14	4525	20240805	0.00	13410	-66.26	20240103	4525	0.00	20240805	13770	-67.14	20231205	4525	0.00	20240805	3.26	N	440320	100	9 억	57258	N	N	N	N
150	20240805	121105	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4695	-485	5	-9.36	354704230	73766	157.76	5150	5150	4635	6730	3630	5180	4808.51	0.58	-2107	5493	5336	5253	5096	5013	5295	5055	10	1550	100	3210	5	1	9805000	460	30.69	1.23	12	0.75	153.00	3828.00	13770	20231205	-65.90	4635	20240805	1.29	13410	-64.99	20240103	4635	1.29	20240805	13770	-65.90	20231205	4635	1.29	20240805	3.26	N	440320	100	9 억	57258	N	N	N	N
151	20240805	111104	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4725	-455	5	-8.78	295085745	61079	130.63	5150	5150	4715	6730	3630	5180	4831.21	0.58	-2324	5493	5336	5253	5096	5013	5295	5055	10	1550	100	3210	5	1	9805000	463	30.88	1.23	12	0.62	153.00	3828.00	13770	20231205	-65.69	4715	20240805	0.21	13410	-64.77	20240103	4715	0.21	20240805	13770	-65.69	20231205	4715	0.21	20240805	3.26	N	440320	100	9 억	57258	N	N	N	N
152	20240805	101100	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4835	-345	5	-6.66	197110125	40474	86.56	5150	5150	4715	6730	3630	5180	4870.04	0.58	2460	5493	5336	5253	5096	5013	5295	5055	10	1550	100	3210	5	1	9805000	474	31.60	1.26	12	0.41	153.00	3828.00	13770	20231205	-64.89	4715	20240805	2.55	13410	-63.94	20240103	4715	2.55	20240805	13770	-64.89	20231205	4715	2.55	20240805	3.26	N	440320	100	9 억	57258	N	N	N	N
153	20240805	091054	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4805	-375	5	-7.24	62208945	12754	27.28	5150	5150	4715	6730	3630	5180	4877.60	0.58	-1017	5493	5336	5253	5096	5013	5295	5055	10	1550	100	3210	5	1	9805000	471	31.41	1.26	12	0.13	153.00	3828.00	13770	20231205	-65.11	4715	20240805	1.91	13410	-64.17	20240103	4715	1.91	20240805	13770	-65.11	20231205	4715	1.91	20240805	3.26	N	440320	100	9 억	57258	N	N	N	N
154	20240802	161046	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5180	-270	5	-4.95	241726210	46163	177.41	5410	5410	5170	7080	3820	5450	5236.68	0.66	-7263	5690	5570	5490	5370	5290	5530	5330	10	1630	100	3370	10	1	9805000	508	33.86	1.35	12	0.47	153.00	3828.00	13770	20231205	-62.38	5170	20240802	0.19	13410	-61.37	20240103	5170	0.19	20240802	13770	-62.38	20231205	5170	0.19	20240802	3.29	N	440320	100	9 억	64521	N	N	N	N
155	20240802	151046	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5190	-260	5	-4.77	219118490	41802	160.65	5410	5410	5170	7080	3820	5450	5241.82	0.66	-6023	5690	5570	5490	5370	5290	5530	5330	10	1630	100	3370	10	1	9805000	509	33.92	1.36	12	0.43	153.00	3828.00	13770	20231205	-62.31	5170	20240802	0.39	13410	-61.30	20240103	5170	0.39	20240802	13770	-62.31	20231205	5170	0.39	20240802	3.29	N	440320	100	9 억	64521	N	N	N	N
156	20240802	141048	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5200	-250	5	-4.59	192833610	36728	141.15	5410	5410	5180	7080	3820	5450	5250.32	0.66	-2598	5690	5570	5490	5370	5290	5530	5330	10	1630	100	3370	10	1	9805000	510	33.99	1.36	12	0.37	153.00	3828.00	13770	20231205	-62.24	5180	20240802	0.39	13410	-61.22	20240103	5180	0.39	20240802	13770	-62.24	20231205	5180	0.39	20240802	3.29	N	440320	100	9 억	64521	N	N	N	N
157	20240802	131047	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5230	-220	5	-4.04	139265090	26421	101.54	5410	5410	5210	7080	3820	5450	5271.00	0.66	-2517	5690	5570	5490	5370	5290	5530	5330	10	1630	100	3370	10	1	9805000	513	34.18	1.37	12	0.27	153.00	3828.00	13770	20231205	-62.02	5210	20240802	0.38	13410	-61.00	20240103	5210	0.38	20240802	13770	-62.02	20231205	5210	0.38	20240802	3.29	N	440320	100	9 억	64521	N	N	N	N
158	20240802	121047	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5280	-170	5	-3.12	118124880	22378	86.00	5410	5410	5220	7080	3820	5450	5278.62	0.66	-1602	5690	5570	5490	5370	5290	5530	5330	10	1630	100	3370	10	1	9805000	518	34.51	1.38	12	0.23	153.00	3828.00	13770	20231205	-61.66	5220	20240802	1.15	13410	-60.63	20240103	5220	1.15	20240802	13770	-61.66	20231205	5220	1.15	20240802	3.29	N	440320	100	9 억	64521	N	N	N	N
159	20240802	111046	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5280	-170	5	-3.12	110836260	20991	80.67	5410	5410	5220	7080	3820	5450	5280.18	0.66	-1220	5690	5570	5490	5370	5290	5530	5330	10	1630	100	3370	10	1	9805000	518	34.51	1.38	12	0.21	153.00	3828.00	13770	20231205	-61.66	5220	20240802	1.15	13410	-60.63	20240103	5220	1.15	20240802	13770	-61.66	20231205	5220	1.15	20240802	3.29	N	440320	100	9 억	64521	N	N	N	N
160	20240802	101042	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5260	-190	5	-3.49	87064400	16460	63.26	5410	5410	5230	7080	3820	5450	5289.45	0.66	-414	5690	5570	5490	5370	5290	5530	5330	10	1630	100	3370	10	1	9805000	516	34.38	1.37	12	0.17	153.00	3828.00	13770	20231205	-61.80	5230	20240802	0.57	13410	-60.78	20240103	5230	0.57	20240802	13770	-61.80	20231205	5230	0.57	20240802	3.29	N	440320	100	9 억	64521	N	N	N	N
161	20240802	091049	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5340	-110	5	-2.02	8121740	1508	5.80	5410	5410	5340	7080	3820	5450	5385.77	0.66	-460	5690	5570	5490	5370	5290	5530	5330	10	1630	100	3370	10	1	9805000	524	34.90	1.39	12	0.02	153.00	3828.00	13770	20231205	-61.22	5300	20240426	0.75	13410	-60.18	20240103	5300	0.75	20240426	13770	-61.22	20231205	5300	0.75	20240426	3.29	N	440320	100	9 억	64521	N	N	N	N
162	20240801	161042	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5450	-20	5	-0.37	143280170	26009	82.45	5500	5610	5410	7110	3830	5470	5508.90	0.61	4480	5650	5560	5480	5390	5310	5605	5435	10	1640	100	3390	10	1	9805000	534	35.62	1.42	12	0.27	153.00	3828.00	13770	20231205	-60.42	5300	20240426	2.83	13410	-59.36	20240103	5300	2.83	20240426	13770	-60.42	20231205	5300	2.83	20240426	3.41	N	440320	100	9 억	60041	N	N	N	N
163	20240801	151108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5450	-20	5	-0.37	124290060	22519	71.38	5500	5610	5410	7110	3830	5470	5519.34	0.61	4106	5650	5560	5480	5390	5310	5605	5435	10	1640	100	3390	10	1	9805000	534	35.62	1.42	12	0.23	153.00	3828.00	13770	20231205	-60.42	5300	20240426	2.83	13410	-59.36	20240103	5300	2.83	20240426	13770	-60.42	20231205	5300	2.83	20240426	3.41	N	440320	100	9 억	60041	N	N	N	N
164	20240801	141055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5510	40	2	0.73	106203710	19196	60.85	5500	5610	5470	7110	3830	5470	5532.60	0.61	3912	5650	5560	5480	5390	5310	5605	5435	10	1640	100	3390	10	1	9805000	540	36.01	1.44	12	0.20	153.00	3828.00	13770	20231205	-59.99	5300	20240426	3.96	13410	-58.91	20240103	5300	3.96	20240426	13770	-59.99	20231205	5300	3.96	20240426	3.41	N	440320	100	9 억	60041	N	N	N	N
165	20240801	131046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5550	80	2	1.46	88320410	15936	50.52	5500	5610	5490	7110	3830	5470	5542.19	0.61	3893	5650	5560	5480	5390	5310	5605	5435	10	1640	100	3390	10	1	9805000	544	36.27	1.45	12	0.16	153.00	3828.00	13770	20231205	-59.69	5300	20240426	4.72	13410	-58.61	20240103	5300	4.72	20240426	13770	-59.69	20231205	5300	4.72	20240426	3.41	N	440320	100	9 억	60041	N	N	N	N
166	20240801	121051	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5560	90	2	1.65	86731460	15649	49.61	5500	5610	5490	7110	3830	5470	5542.30	0.61	3881	5650	5560	5480	5390	5310	5605	5435	10	1640	100	3390	10	1	9805000	545	36.34	1.45	12	0.16	153.00	3828.00	13770	20231205	-59.62	5300	20240426	4.91	13410	-58.54	20240103	5300	4.91	20240426	13770	-59.62	20231205	5300	4.91	20240426	3.41	N	440320	100	9 억	60041	N	N	N	N
167	20240801	111051	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5580	110	2	2.01	79202030	14283	45.28	5500	5610	5500	7110	3830	5470	5545.20	0.61	3753	5650	5560	5480	5390	5310	5605	5435	10	1640	100	3390	10	1	9805000	547	36.47	1.46	12	0.15	153.00	3828.00	13770	20231205	-59.48	5300	20240426	5.28	13410	-58.39	20240103	5300	5.28	20240426	13770	-59.48	20231205	5300	5.28	20240426	3.41	N	440320	100	9 억	60041	N	N	N	N
168	20240801	101044	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5600	130	2	2.38	49827550	8968	28.43	5500	5610	5500	7110	3830	5470	5556.15	0.61	3626	5650	5560	5480	5390	5310	5605	5435	10	1640	100	3390	10	1	9805000	549	36.60	1.46	12	0.09	153.00	3828.00	13770	20231205	-59.33	5300	20240426	5.66	13410	-58.24	20240103	5300	5.66	20240426	13770	-59.33	20231205	5300	5.66	20240426	3.41	N	440320	100	9 억	60041	N	N	N	N
169	20240801	091036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5500	30	2	0.55	1664390	302	0.96	5500	5550	5500	7110	3830	5470	5511.23	0.61	-28	5650	5560	5480	5390	5310	5605	5435	10	1640	100	3390	10	1	9805000	539	35.95	1.44	12	0.00	153.00	3828.00	13770	20231205	-60.06	5300	20240426	3.77	13410	-58.99	20240103	5300	3.77	20240426	13770	-60.06	20231205	5300	3.77	20240426	3.41	N	440320	100	9 억	60041	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History