KissMeData/289010/price/prices-20240901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	161120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2590	-35	5	-1.33	38501670	14762	25.51	2625	2640	2590	3410	1840	2625	2608.16	0.54	-2343	2775	2700	2645	2570	2515	2737	2607	64	785	500	1680	5	1	12864037	333	-1.42	0.71	12	0.11	-1819.00	3634.00	4775	20231214	-45.76	2385	20240805	8.60	4695	-44.83	20240206	2385	8.60	20240805	4775	-45.76	20231214	2385	8.60	20240805	2.16	N	289010	500	64 억	69360	N	N	N	N
3	20240930	151135	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2610	-15	5	-0.57	30666000	11743	20.29	2625	2640	2605	3410	1840	2625	2611.43	0.54	-1288	2775	2700	2645	2570	2515	2737	2607	64	785	500	1680	5	1	12864037	336	-1.43	0.72	12	0.09	-1819.00	3634.00	4775	20231214	-45.34	2385	20240805	9.43	4695	-44.41	20240206	2385	9.43	20240805	4775	-45.34	20231214	2385	9.43	20240805	2.16	N	289010	500	64 억	69360	N	N	N	N
4	20240930	141136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2620	-5	5	-0.19	22371895	8565	14.80	2625	2640	2605	3410	1840	2625	2612.01	0.54	-847	2775	2700	2645	2570	2515	2737	2607	64	785	500	1680	5	1	12864037	337	-1.44	0.72	12	0.07	-1819.00	3634.00	4775	20231214	-45.13	2385	20240805	9.85	4695	-44.20	20240206	2385	9.85	20240805	4775	-45.13	20231214	2385	9.85	20240805	2.16	N	289010	500	64 억	69360	N	N	N	N
5	20240930	131129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2620	-5	5	-0.19	18101295	6930	11.98	2625	2640	2605	3410	1840	2625	2612.02	0.54	-308	2775	2700	2645	2570	2515	2737	2607	64	785	500	1680	5	1	12864037	337	-1.44	0.72	12	0.05	-1819.00	3634.00	4775	20231214	-45.13	2385	20240805	9.85	4695	-44.20	20240206	2385	9.85	20240805	4775	-45.13	20231214	2385	9.85	20240805	2.16	N	289010	500	64 억	69360	N	N	N	N
6	20240930	121126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2610	-15	5	-0.57	17097815	6547	11.31	2625	2640	2605	3410	1840	2625	2611.55	0.54	-316	2775	2700	2645	2570	2515	2737	2607	64	785	500	1680	5	1	12864037	336	-1.43	0.72	12	0.05	-1819.00	3634.00	4775	20231214	-45.34	2385	20240805	9.43	4695	-44.41	20240206	2385	9.43	20240805	4775	-45.34	20231214	2385	9.43	20240805	2.16	N	289010	500	64 억	69360	N	N	N	N
7	20240930	111123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2625	0	3	0.00	15220675	5829	10.07	2625	2640	2605	3410	1840	2625	2611.20	0.54	-264	2775	2700	2645	2570	2515	2737	2607	64	785	500	1680	5	1	12864037	338	-1.44	0.72	12	0.05	-1819.00	3634.00	4775	20231214	-45.03	2385	20240805	10.06	4695	-44.09	20240206	2385	10.06	20240805	4775	-45.03	20231214	2385	10.06	20240805	2.16	N	289010	500	64 억	69360	N	N	N	N
8	20240930	101122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2630	5	2	0.19	5890495	2255	3.90	2625	2640	2605	3410	1840	2625	2612.19	0.54	-236	2775	2700	2645	2570	2515	2737	2607	64	785	500	1680	5	1	12864037	338	-1.45	0.72	12	0.02	-1819.00	3634.00	4775	20231214	-44.92	2385	20240805	10.27	4695	-43.98	20240206	2385	10.27	20240805	4775	-44.92	20231214	2385	10.27	20240805	2.16	N	289010	500	64 억	69360	N	N	N	N
9	20240930	091035	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2630	5	2	0.19	1023945	391	0.68	2625	2640	2615	3410	1840	2625	2618.79	0.54	2	2775	2700	2645	2570	2515	2737	2607	64	785	500	1680	5	1	12864037	338	-1.45	0.72	12	0.00	-1819.00	3634.00	4775	20231214	-44.92	2385	20240805	10.27	4695	-43.98	20240206	2385	10.27	20240805	4775	-44.92	20231214	2385	10.27	20240805	2.16	N	289010	500	64 억	69360	N	N	N	N
10	20240927	161130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2625	-5	5	-0.19	143739870	54218	161.33	2620	2720	2590	3415	1845	2630	2651.64	0.49	5693	2696	2662	2616	2582	2536	2680	2600	64	785	500	1680	5	1	12864037	338	-1.44	0.72	12	0.42	-1819.00	3634.00	4775	20231214	-45.03	2385	20240805	10.06	4695	-44.09	20240206	2385	10.06	20240805	4775	-45.03	20231214	2385	10.06	20240805	2.22	N	289010	500	64 억	63656	N	N	N	N
11	20240927	151133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2670	40	2	1.52	131266295	49483	147.24	2620	2720	2590	3415	1845	2630	2652.89	0.49	5485	2696	2662	2616	2582	2536	2680	2600	64	785	500	1680	5	1	12864037	343	-1.47	0.73	12	0.38	-1819.00	3634.00	4775	20231214	-44.08	2385	20240805	11.95	4695	-43.13	20240206	2385	11.95	20240805	4775	-44.08	20231214	2385	11.95	20240805	2.22	N	289010	500	64 억	63656	N	N	N	N
12	20240927	141143	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2670	40	2	1.52	102687485	38720	115.21	2620	2720	2590	3415	1845	2630	2652.23	0.49	5413	2696	2662	2616	2582	2536	2680	2600	64	785	500	1680	5	1	12864037	343	-1.47	0.73	12	0.30	-1819.00	3634.00	4775	20231214	-44.08	2385	20240805	11.95	4695	-43.13	20240206	2385	11.95	20240805	4775	-44.08	20231214	2385	11.95	20240805	2.22	N	289010	500	64 억	63656	N	N	N	N
13	20240927	131127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2645	15	2	0.57	92430865	34852	103.70	2620	2720	2590	3415	1845	2630	2652.29	0.49	6203	2696	2662	2616	2582	2536	2680	2600	64	785	500	1680	5	1	12864037	340	-1.45	0.73	12	0.27	-1819.00	3634.00	4775	20231214	-44.61	2385	20240805	10.90	4695	-43.66	20240206	2385	10.90	20240805	4775	-44.61	20231214	2385	10.90	20240805	2.22	N	289010	500	64 억	63656	N	N	N	N
14	20240927	121126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2650	20	2	0.76	80342975	30323	90.23	2620	2720	2590	3415	1845	2630	2649.77	0.49	5684	2696	2662	2616	2582	2536	2680	2600	64	785	500	1680	5	1	12864037	341	-1.46	0.73	12	0.24	-1819.00	3634.00	4775	20231214	-44.50	2385	20240805	11.11	4695	-43.56	20240206	2385	11.11	20240805	4775	-44.50	20231214	2385	11.11	20240805	2.22	N	289010	500	64 억	63656	N	N	N	N
15	20240927	111130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2630	0	3	0.00	34461125	13170	39.19	2620	2640	2590	3415	1845	2630	2616.33	0.49	3186	2696	2662	2616	2582	2536	2680	2600	64	785	500	1680	5	1	12864037	338	-1.45	0.72	12	0.10	-1819.00	3634.00	4775	20231214	-44.92	2385	20240805	10.27	4695	-43.98	20240206	2385	10.27	20240805	4775	-44.92	20231214	2385	10.27	20240805	2.22	N	289010	500	64 억	63656	N	N	N	N
16	20240927	101129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2635	5	2	0.19	31261080	11955	35.57	2620	2640	2590	3415	1845	2630	2614.51	0.49	3268	2696	2662	2616	2582	2536	2680	2600	64	785	500	1680	5	1	12864037	339	-1.45	0.73	12	0.09	-1819.00	3634.00	4775	20231214	-44.82	2385	20240805	10.48	4695	-43.88	20240206	2385	10.48	20240805	4775	-44.82	20231214	2385	10.48	20240805	2.22	N	289010	500	64 억	63656	N	N	N	N
17	20240927	091131	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2610	-20	5	-0.76	13478320	5172	15.39	2620	2625	2590	3415	1845	2630	2604.54	0.49	206	2696	2662	2616	2582	2536	2680	2600	64	785	500	1680	5	1	12864037	336	-1.43	0.72	12	0.04	-1819.00	3634.00	4775	20231214	-45.34	2385	20240805	9.43	4695	-44.41	20240206	2385	9.43	20240805	4775	-45.34	20231214	2385	9.43	20240805	2.22	N	289010	500	64 억	63656	N	N	N	N
18	20240926	161111	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2630	10	2	0.38	82254940	31660	14.03	2620	2650	2570	3405	1835	2620	2598.07	0.48	2013	2783	2701	2638	2556	2493	2670	2525	64	785	500	1670	5	1	12864037	338	-1.45	0.72	12	0.25	-1819.00	3634.00	4775	20231214	-44.92	2385	20240805	10.27	4695	-43.98	20240206	2385	10.27	20240805	4775	-44.92	20231214	2385	10.27	20240805	2.14	N	289010	500	64 억	61632	N	N	N	N
19	20240926	151117	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2630	10	2	0.38	76228155	29366	13.01	2620	2650	2570	3405	1835	2620	2595.79	0.48	2157	2783	2701	2638	2556	2493	2670	2525	64	785	500	1670	5	1	12864037	338	-1.45	0.72	12	0.23	-1819.00	3634.00	4775	20231214	-44.92	2385	20240805	10.27	4695	-43.98	20240206	2385	10.27	20240805	4775	-44.92	20231214	2385	10.27	20240805	2.14	N	289010	500	64 억	61632	N	N	N	N
20	20240926	141123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2610	-10	5	-0.38	64126885	24763	10.97	2620	2625	2570	3405	1835	2620	2589.62	0.48	1928	2783	2701	2638	2556	2493	2670	2525	64	785	500	1670	5	1	12864037	336	-1.43	0.72	12	0.19	-1819.00	3634.00	4775	20231214	-45.34	2385	20240805	9.43	4695	-44.41	20240206	2385	9.43	20240805	4775	-45.34	20231214	2385	9.43	20240805	2.14	N	289010	500	64 억	61632	N	N	N	N
21	20240926	131121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2595	-25	5	-0.95	54222285	20953	9.28	2620	2625	2570	3405	1835	2620	2587.80	0.48	1991	2783	2701	2638	2556	2493	2670	2525	64	785	500	1670	5	1	12864037	334	-1.43	0.71	12	0.16	-1819.00	3634.00	4775	20231214	-45.65	2385	20240805	8.81	4695	-44.73	20240206	2385	8.81	20240805	4775	-45.65	20231214	2385	8.81	20240805	2.14	N	289010	500	64 억	61632	N	N	N	N
22	20240926	121123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2595	-25	5	-0.95	49909415	19285	8.54	2620	2625	2570	3405	1835	2620	2587.99	0.48	1813	2783	2701	2638	2556	2493	2670	2525	64	785	500	1670	5	1	12864037	334	-1.43	0.71	12	0.15	-1819.00	3634.00	4775	20231214	-45.65	2385	20240805	8.81	4695	-44.73	20240206	2385	8.81	20240805	4775	-45.65	20231214	2385	8.81	20240805	2.14	N	289010	500	64 억	61632	N	N	N	N
23	20240926	111122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2585	-35	5	-1.34	44342865	17132	7.59	2620	2625	2570	3405	1835	2620	2588.30	0.48	1130	2783	2701	2638	2556	2493	2670	2525	64	785	500	1670	5	1	12864037	333	-1.42	0.71	12	0.13	-1819.00	3634.00	4775	20231214	-45.86	2385	20240805	8.39	4695	-44.94	20240206	2385	8.39	20240805	4775	-45.86	20231214	2385	8.39	20240805	2.14	N	289010	500	64 억	61632	N	N	N	N
24	20240926	101126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2595	-25	5	-0.95	29097030	11245	4.98	2620	2625	2570	3405	1835	2620	2587.55	0.48	2771	2783	2701	2638	2556	2493	2670	2525	64	785	500	1670	5	1	12864037	334	-1.43	0.71	12	0.09	-1819.00	3634.00	4775	20231214	-45.65	2385	20240805	8.81	4695	-44.73	20240206	2385	8.81	20240805	4775	-45.65	20231214	2385	8.81	20240805	2.14	N	289010	500	64 억	61632	N	N	N	N
25	20240926	091121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2610	-10	5	-0.38	6792425	2599	1.15	2620	2625	2575	3405	1835	2620	2613.47	0.48	-136	2783	2701	2638	2556	2493	2670	2525	64	785	500	1670	5	1	12864037	336	-1.43	0.72	12	0.02	-1819.00	3634.00	4775	20231214	-45.34	2385	20240805	9.43	4695	-44.41	20240206	2385	9.43	20240805	4775	-45.34	20231214	2385	9.43	20240805	2.14	N	289010	500	64 억	61632	N	N	N	N
26	20240925	161107	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2620	-185	5	-6.60	596173165	224308	12.47	2685	2720	2575	3645	1965	2805	2657.92	0.39	11826	3365	3085	2780	2500	2195	3225	2640	64	840	500	1790	5	1	12864037	337	-1.44	0.72	12	1.74	-1819.00	3634.00	4775	20231214	-45.13	2385	20240805	9.85	4695	-44.20	20240206	2385	9.85	20240805	4775	-45.13	20231214	2385	9.85	20240805	2.11	N	289010	500	64 억	49700	N	N	N	N
27	20240925	151118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2620	-185	5	-6.60	563201845	211647	11.77	2685	2720	2605	3645	1965	2805	2661.04	0.39	12927	3365	3085	2780	2500	2195	3225	2640	64	840	500	1790	5	1	12864037	337	-1.44	0.72	12	1.65	-1819.00	3634.00	4775	20231214	-45.13	2385	20240805	9.85	4695	-44.20	20240206	2385	9.85	20240805	4775	-45.13	20231214	2385	9.85	20240805	2.11	N	289010	500	64 억	49700	N	N	N	N
28	20240925	141120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2650	-155	5	-5.53	472079125	177010	9.84	2685	2720	2635	3645	1965	2805	2666.96	0.39	13299	3365	3085	2780	2500	2195	3225	2640	64	840	500	1790	5	1	12864037	341	-1.46	0.73	12	1.38	-1819.00	3634.00	4775	20231214	-44.50	2385	20240805	11.11	4695	-43.56	20240206	2385	11.11	20240805	4775	-44.50	20231214	2385	11.11	20240805	2.11	N	289010	500	64 억	49700	N	N	N	N
29	20240925	131111	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2650	-155	5	-5.53	452649880	169680	9.44	2685	2720	2635	3645	1965	2805	2667.67	0.39	13060	3365	3085	2780	2500	2195	3225	2640	64	840	500	1790	5	1	12864037	341	-1.46	0.73	12	1.32	-1819.00	3634.00	4775	20231214	-44.50	2385	20240805	11.11	4695	-43.56	20240206	2385	11.11	20240805	4775	-44.50	20231214	2385	11.11	20240805	2.11	N	289010	500	64 억	49700	N	N	N	N
30	20240925	121118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2660	-145	5	-5.17	438216420	164240	9.13	2685	2720	2635	3645	1965	2805	2668.15	0.39	12556	3365	3085	2780	2500	2195	3225	2640	64	840	500	1790	5	1	12864037	342	-1.46	0.73	12	1.28	-1819.00	3634.00	4775	20231214	-44.29	2385	20240805	11.53	4695	-43.34	20240206	2385	11.53	20240805	4775	-44.29	20231214	2385	11.53	20240805	2.11	N	289010	500	64 억	49700	N	N	N	N
31	20240925	111115	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2670	-135	5	-4.81	428982745	160763	8.94	2685	2720	2635	3645	1965	2805	2668.42	0.39	12243	3365	3085	2780	2500	2195	3225	2640	64	840	500	1790	5	1	12864037	343	-1.47	0.73	12	1.25	-1819.00	3634.00	4775	20231214	-44.08	2385	20240805	11.95	4695	-43.13	20240206	2385	11.95	20240805	4775	-44.08	20231214	2385	11.95	20240805	2.11	N	289010	500	64 억	49700	N	N	N	N
32	20240925	101112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2665	-140	5	-4.99	323597305	121192	6.74	2685	2720	2635	3645	1965	2805	2670.12	0.39	13006	3365	3085	2780	2500	2195	3225	2640	64	840	500	1790	5	1	12864037	343	-1.47	0.73	12	0.94	-1819.00	3634.00	4775	20231214	-44.19	2385	20240805	11.74	4695	-43.24	20240206	2385	11.74	20240805	4775	-44.19	20231214	2385	11.74	20240805	2.11	N	289010	500	64 억	49700	N	N	N	N
33	20240925	091123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2660	-145	5	-5.17	212523910	79387	4.41	2685	2720	2635	3645	1965	2805	2677.06	0.39	10381	3365	3085	2780	2500	2195	3225	2640	64	840	500	1790	5	1	12864037	342	-1.46	0.73	12	0.62	-1819.00	3634.00	4775	20231214	-44.29	2385	20240805	11.53	4695	-43.34	20240206	2385	11.53	20240805	4775	-44.29	20231214	2385	11.53	20240805	2.11	N	289010	500	64 억	49700	N	N	N	N
34	20240924	161108	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2805	330	2	13.33	4978423790	1734118	9764.18	2490	3060	2475	3215	1735	2475	2871.42	0.43	-5813	2521	2497	2471	2447	2421	2485	2435	64	740	500	1580	5	1	12864037	361	-1.54	0.77	12	13.48	-1819.00	3634.00	4775	20231214	-41.26	2385	20240805	17.61	4695	-40.26	20240206	2385	17.61	20240805	4775	-41.26	20231214	2385	17.61	20240805	2.11	N	289010	500	64 억	55597	N	N	N	N
35	20240924	151111	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3030	555	2	22.42	3097126835	1088945	6131.45	2490	3060	2475	3215	1735	2475	2844.15	0.43	-4985	2521	2497	2471	2447	2421	2485	2435	64	740	500	1580	5	1	12864037	390	-1.67	0.83	12	8.47	-1819.00	3634.00	4775	20231214	-36.54	2385	20240805	27.04	4695	-35.46	20240206	2385	27.04	20240805	4775	-36.54	20231214	2385	27.04	20240805	2.11	N	289010	500	64 억	55597	N	N	N	N
36	20240924	141059	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2575	100	2	4.04	233926370	91245	513.77	2490	2690	2475	3215	1735	2475	2563.72	0.43	-2306	2521	2497	2471	2447	2421	2485	2435	64	740	500	1580	5	1	12864037	331	-1.42	0.71	12	0.71	-1819.00	3634.00	4775	20231214	-46.07	2385	20240805	7.97	4695	-45.15	20240206	2385	7.97	20240805	4775	-46.07	20231214	2385	7.97	20240805	2.11	N	289010	500	64 억	55597	N	N	N	N
37	20240924	131110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2505	30	2	1.21	67128605	26545	149.47	2490	2605	2475	3215	1735	2475	2528.86	0.43	664	2521	2497	2471	2447	2421	2485	2435	64	740	500	1580	5	1	12864037	322	-1.38	0.69	12	0.21	-1819.00	3634.00	4775	20231214	-47.54	2385	20240805	5.03	4695	-46.65	20240206	2385	5.03	20240805	4775	-47.54	20231214	2385	5.03	20240805	2.11	N	289010	500	64 억	55597	N	N	N	N
38	20240924	121103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2520	45	2	1.82	47784085	18810	105.91	2490	2605	2475	3215	1735	2475	2540.36	0.43	240	2521	2497	2471	2447	2421	2485	2435	64	740	500	1580	5	1	12864037	324	-1.39	0.69	12	0.15	-1819.00	3634.00	4775	20231214	-47.23	2385	20240805	5.66	4695	-46.33	20240206	2385	5.66	20240805	4775	-47.23	20231214	2385	5.66	20240805	2.11	N	289010	500	64 억	55597	N	N	N	N
39	20240924	111111	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2530	55	2	2.22	41464460	16311	91.84	2490	2605	2475	3215	1735	2475	2542.12	0.43	218	2521	2497	2471	2447	2421	2485	2435	64	740	500	1580	5	1	12864037	325	-1.39	0.70	12	0.13	-1819.00	3634.00	4775	20231214	-47.02	2385	20240805	6.08	4695	-46.11	20240206	2385	6.08	20240805	4775	-47.02	20231214	2385	6.08	20240805	2.11	N	289010	500	64 억	55597	N	N	N	N
40	20240924	101110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2535	60	2	2.42	37273220	14650	82.49	2490	2605	2475	3215	1735	2475	2544.25	0.43	342	2521	2497	2471	2447	2421	2485	2435	64	740	500	1580	5	1	12864037	326	-1.39	0.70	12	0.11	-1819.00	3634.00	4775	20231214	-46.91	2385	20240805	6.29	4695	-46.01	20240206	2385	6.29	20240805	4775	-46.91	20231214	2385	6.29	20240805	2.11	N	289010	500	64 억	55597	N	N	N	N
41	20240924	091113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2515	40	2	1.62	8498365	3415	19.23	2490	2515	2475	3215	1735	2475	2488.54	0.43	599	2521	2497	2471	2447	2421	2485	2435	64	740	500	1580	5	1	12864037	324	-1.38	0.69	12	0.03	-1819.00	3634.00	4775	20231214	-47.33	2385	20240805	5.45	4695	-46.43	20240206	2385	5.45	20240805	4775	-47.33	20231214	2385	5.45	20240805	2.11	N	289010	500	64 억	55597	N	N	N	N
42	20240923	161104	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2475	0	3	0.00	40285325	16354	48.45	2495	2495	2445	3215	1735	2475	2463.19	0.43	456	2581	2527	2496	2442	2411	2512	2427	64	740	500	1580	5	1	12864037	318	-1.36	0.68	12	0.13	-1819.00	3634.00	4775	20231214	-48.17	2385	20240805	3.77	4695	-47.28	20240206	2385	3.77	20240805	4775	-48.17	20231214	2385	3.77	20240805	2.15	N	289010	500	64 억	55130	N	N	N	N
43	20240923	151108	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2470	-5	5	-0.20	39409470	16000	47.40	2495	2495	2445	3215	1735	2475	2463.09	0.43	516	2581	2527	2496	2442	2411	2512	2427	64	740	500	1580	5	1	12864037	318	-1.36	0.68	12	0.12	-1819.00	3634.00	4775	20231214	-48.27	2385	20240805	3.56	4695	-47.39	20240206	2385	3.56	20240805	4775	-48.27	20231214	2385	3.56	20240805	2.15	N	289010	500	64 억	55130	N	N	N	N
44	20240923	141114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2480	5	2	0.20	36416525	14792	43.82	2495	2495	2445	3215	1735	2475	2461.91	0.43	348	2581	2527	2496	2442	2411	2512	2427	64	740	500	1580	5	1	12864037	319	-1.36	0.68	12	0.11	-1819.00	3634.00	4775	20231214	-48.06	2385	20240805	3.98	4695	-47.18	20240206	2385	3.98	20240805	4775	-48.06	20231214	2385	3.98	20240805	2.15	N	289010	500	64 억	55130	N	N	N	N
45	20240923	131110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2475	0	3	0.00	30598415	12437	36.84	2495	2495	2445	3215	1735	2475	2460.27	0.43	1218	2581	2527	2496	2442	2411	2512	2427	64	740	500	1580	5	1	12864037	318	-1.36	0.68	12	0.10	-1819.00	3634.00	4775	20231214	-48.17	2385	20240805	3.77	4695	-47.28	20240206	2385	3.77	20240805	4775	-48.17	20231214	2385	3.77	20240805	2.15	N	289010	500	64 억	55130	N	N	N	N
46	20240923	121110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2465	-10	5	-0.40	21593460	8763	25.96	2495	2495	2450	3215	1735	2475	2464.16	0.43	1245	2581	2527	2496	2442	2411	2512	2427	64	740	500	1580	5	1	12864037	317	-1.36	0.68	12	0.07	-1819.00	3634.00	4775	20231214	-48.38	2385	20240805	3.35	4695	-47.50	20240206	2385	3.35	20240805	4775	-48.38	20231214	2385	3.35	20240805	2.15	N	289010	500	64 억	55130	N	N	N	N
47	20240923	111110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2465	-10	5	-0.40	19565795	7941	23.52	2495	2495	2450	3215	1735	2475	2463.90	0.43	1466	2581	2527	2496	2442	2411	2512	2427	64	740	500	1580	5	1	12864037	317	-1.36	0.68	12	0.06	-1819.00	3634.00	4775	20231214	-48.38	2385	20240805	3.35	4695	-47.50	20240206	2385	3.35	20240805	4775	-48.38	20231214	2385	3.35	20240805	2.15	N	289010	500	64 억	55130	N	N	N	N
48	20240923	101108	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2490	15	2	0.61	4447135	1794	5.31	2495	2495	2470	3215	1735	2475	2478.89	0.43	-186	2581	2527	2496	2442	2411	2512	2427	64	740	500	1580	5	1	12864037	320	-1.37	0.69	12	0.01	-1819.00	3634.00	4775	20231214	-47.85	2385	20240805	4.40	4695	-46.96	20240206	2385	4.40	20240805	4775	-47.85	20231214	2385	4.40	20240805	2.15	N	289010	500	64 억	55130	N	N	N	N
49	20240923	091109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2470	-5	5	-0.20	2089430	842	2.49	2495	2495	2470	3215	1735	2475	2481.51	0.43	-187	2581	2527	2496	2442	2411	2512	2427	64	740	500	1580	5	1	12864037	318	-1.36	0.68	12	0.01	-1819.00	3634.00	4775	20231214	-48.27	2385	20240805	3.56	4695	-47.39	20240206	2385	3.56	20240805	4775	-48.27	20231214	2385	3.56	20240805	2.15	N	289010	500	64 억	55130	N	N	N	N
50	20240913	161013	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2585	-5	5	-0.19	26251320	10140	40.47	2590	2635	2555	3365	1815	2590	2588.89	0.46	-197	2753	2671	2553	2471	2353	2612	2412	64	775	500	1650	5	1	12864037	333	-1.42	0.71	12	0.08	-1819.00	3634.00	4775	20231214	-45.86	2385	20240805	8.39	4695	-44.94	20240206	2385	8.39	20240805	4775	-45.86	20231214	2385	8.39	20240805	2.09	N	289010	500	64 억	59038	N	N	N	N
51	20240913	151023	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2585	-5	5	-0.19	24216660	9353	37.33	2590	2635	2555	3365	1815	2590	2589.19	0.46	-155	2753	2671	2553	2471	2353	2612	2412	64	775	500	1650	5	1	12864037	333	-1.42	0.71	12	0.07	-1819.00	3634.00	4775	20231214	-45.86	2385	20240805	8.39	4695	-44.94	20240206	2385	8.39	20240805	4775	-45.86	20231214	2385	8.39	20240805	2.09	N	289010	500	64 억	59038	N	N	N	N
52	20240913	141025	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2585	-5	5	-0.19	23877220	9222	36.80	2590	2635	2555	3365	1815	2590	2589.16	0.46	-153	2753	2671	2553	2471	2353	2612	2412	64	775	500	1650	5	1	12864037	333	-1.42	0.71	12	0.07	-1819.00	3634.00	4775	20231214	-45.86	2385	20240805	8.39	4695	-44.94	20240206	2385	8.39	20240805	4775	-45.86	20231214	2385	8.39	20240805	2.09	N	289010	500	64 억	59038	N	N	N	N
53	20240913	131018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2580	-10	5	-0.39	23485035	9070	36.20	2590	2635	2555	3365	1815	2590	2589.31	0.46	-108	2753	2671	2553	2471	2353	2612	2412	64	775	500	1650	5	1	12864037	332	-1.42	0.71	12	0.07	-1819.00	3634.00	4775	20231214	-45.97	2385	20240805	8.18	4695	-45.05	20240206	2385	8.18	20240805	4775	-45.97	20231214	2385	8.18	20240805	2.09	N	289010	500	64 억	59038	N	N	N	N
54	20240913	121020	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2580	-10	5	-0.39	20802815	8034	32.06	2590	2635	2555	3365	1815	2590	2589.35	0.46	64	2753	2671	2553	2471	2353	2612	2412	64	775	500	1650	5	1	12864037	332	-1.42	0.71	12	0.06	-1819.00	3634.00	4775	20231214	-45.97	2385	20240805	8.18	4695	-45.05	20240206	2385	8.18	20240805	4775	-45.97	20231214	2385	8.18	20240805	2.09	N	289010	500	64 억	59038	N	N	N	N
55	20240913	111023	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2600	10	2	0.39	10187565	3906	15.59	2590	2635	2585	3365	1815	2590	2608.18	0.46	-359	2753	2671	2553	2471	2353	2612	2412	64	775	500	1650	5	1	12864037	334	-1.43	0.72	12	0.03	-1819.00	3634.00	4775	20231214	-45.55	2385	20240805	9.01	4695	-44.62	20240206	2385	9.01	20240805	4775	-45.55	20231214	2385	9.01	20240805	2.09	N	289010	500	64 억	59038	N	N	N	N
56	20240913	101025	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2615	25	2	0.97	5871910	2250	8.98	2590	2635	2585	3365	1815	2590	2609.74	0.46	-439	2753	2671	2553	2471	2353	2612	2412	64	775	500	1650	5	1	12864037	336	-1.44	0.72	12	0.02	-1819.00	3634.00	4775	20231214	-45.24	2385	20240805	9.64	4695	-44.30	20240206	2385	9.64	20240805	4775	-45.24	20231214	2385	9.64	20240805	2.09	N	289010	500	64 억	59038	N	N	N	N
57	20240913	091027	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2625	35	2	1.35	3123885	1198	4.78	2590	2635	2585	3365	1815	2590	2607.58	0.46	-288	2753	2671	2553	2471	2353	2612	2412	64	775	500	1650	5	1	12864037	338	-1.44	0.72	12	0.01	-1819.00	3634.00	4775	20231214	-45.03	2385	20240805	10.06	4695	-44.09	20240206	2385	10.06	20240805	4775	-45.03	20231214	2385	10.06	20240805	2.09	N	289010	500	64 억	59038	N	N	N	N
58	20240912	161003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2590	30	2	1.17	64304835	25058	188.02	2600	2635	2435	3325	1795	2560	2566.24	0.45	1562	2673	2616	2588	2531	2503	2602	2517	64	765	500	1630	5	1	12864037	333	-1.42	0.71	12	0.19	-1819.00	3634.00	4775	20231214	-45.76	2385	20240805	8.60	4695	-44.83	20240206	2385	8.60	20240805	4775	-45.76	20231214	2385	8.60	20240805	2.07	N	289010	500	64 억	57465	N	N	N	N
59	20240912	151018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2575	15	2	0.59	63827860	24873	186.64	2600	2635	2435	3325	1795	2560	2566.15	0.45	1480	2673	2616	2588	2531	2503	2602	2517	64	765	500	1630	5	1	12864037	331	-1.42	0.71	12	0.19	-1819.00	3634.00	4775	20231214	-46.07	2385	20240805	7.97	4695	-45.15	20240206	2385	7.97	20240805	4775	-46.07	20231214	2385	7.97	20240805	2.07	N	289010	500	64 억	57465	N	N	N	N
60	20240912	141023	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2620	60	2	2.34	62105525	24206	181.63	2600	2635	2435	3325	1795	2560	2565.71	0.45	1046	2673	2616	2588	2531	2503	2602	2517	64	765	500	1630	5	1	12864037	337	-1.44	0.72	12	0.19	-1819.00	3634.00	4775	20231214	-45.13	2385	20240805	9.85	4695	-44.20	20240206	2385	9.85	20240805	4775	-45.13	20231214	2385	9.85	20240805	2.07	N	289010	500	64 억	57465	N	N	N	N
61	20240912	131014	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2605	45	2	1.76	59483205	23202	174.10	2600	2605	2435	3325	1795	2560	2563.71	0.45	1097	2673	2616	2588	2531	2503	2602	2517	64	765	500	1630	5	1	12864037	335	-1.43	0.72	12	0.18	-1819.00	3634.00	4775	20231214	-45.45	2385	20240805	9.22	4695	-44.52	20240206	2385	9.22	20240805	4775	-45.45	20231214	2385	9.22	20240805	2.07	N	289010	500	64 억	57465	N	N	N	N
62	20240912	121012	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2595	35	2	1.37	56268920	21963	164.80	2600	2600	2435	3325	1795	2560	2561.99	0.45	1272	2673	2616	2588	2531	2503	2602	2517	64	765	500	1630	5	1	12864037	334	-1.43	0.71	12	0.17	-1819.00	3634.00	4775	20231214	-45.65	2385	20240805	8.81	4695	-44.73	20240206	2385	8.81	20240805	4775	-45.65	20231214	2385	8.81	20240805	2.07	N	289010	500	64 억	57465	N	N	N	N
63	20240912	111012	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2575	15	2	0.59	52996000	20695	155.29	2600	2600	2435	3325	1795	2560	2560.81	0.45	1208	2673	2616	2588	2531	2503	2602	2517	64	765	500	1630	5	1	12864037	331	-1.42	0.71	12	0.16	-1819.00	3634.00	4775	20231214	-46.07	2385	20240805	7.97	4695	-45.15	20240206	2385	7.97	20240805	4775	-46.07	20231214	2385	7.97	20240805	2.07	N	289010	500	64 억	57465	N	N	N	N
64	20240912	101014	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2565	5	2	0.20	49914470	19497	146.30	2600	2600	2435	3325	1795	2560	2560.11	0.45	665	2673	2616	2588	2531	2503	2602	2517	64	765	500	1630	5	1	12864037	330	-1.41	0.71	12	0.15	-1819.00	3634.00	4775	20231214	-46.28	2385	20240805	7.55	4695	-45.37	20240206	2385	7.55	20240805	4775	-46.28	20231214	2385	7.55	20240805	2.07	N	289010	500	64 억	57465	N	N	N	N
65	20240912	091013	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2580	20	2	0.78	2627840	1027	7.71	2600	2600	2510	3325	1795	2560	2558.75	0.45	75	2673	2616	2588	2531	2503	2602	2517	64	765	500	1630	5	1	12864037	332	-1.42	0.71	12	0.01	-1819.00	3634.00	4775	20231214	-45.97	2385	20240805	8.18	4695	-45.05	20240206	2385	8.18	20240805	4775	-45.97	20231214	2385	8.18	20240805	2.07	N	289010	500	64 억	57465	N	N	N	N
66	20240911	160952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2560	-55	5	-2.10	31727615	12130	170.48	2615	2645	2560	3395	1835	2615	2616.21	0.45	32	2665	2640	2615	2590	2565	2640	2590	64	780	500	1670	5	1	12864037	329	-1.41	0.70	12	0.09	-1819.00	3634.00	4775	20231214	-46.39	2385	20240805	7.34	4695	-45.47	20240206	2385	7.34	20240805	4775	-46.39	20231214	2385	7.34	20240805	2.34	N	289010	500	64 억	57422	N	N	N	N
67	20240911	150958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2605	-10	5	-0.38	29362495	11210	157.55	2615	2645	2605	3395	1835	2615	2619.31	0.45	98	2665	2640	2615	2590	2565	2640	2590	64	780	500	1670	5	1	12864037	335	-1.43	0.72	12	0.09	-1819.00	3634.00	4775	20231214	-45.45	2385	20240805	9.22	4695	-44.52	20240206	2385	9.22	20240805	4775	-45.45	20231214	2385	9.22	20240805	2.34	N	289010	500	64 억	57422	N	N	N	N
68	20240911	141002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2635	20	2	0.76	17694530	6742	94.76	2615	2645	2605	3395	1835	2615	2624.52	0.45	121	2665	2640	2615	2590	2565	2640	2590	64	780	500	1670	5	1	12864037	339	-1.45	0.73	12	0.05	-1819.00	3634.00	4775	20231214	-44.82	2385	20240805	10.48	4695	-43.88	20240206	2385	10.48	20240805	4775	-44.82	20231214	2385	10.48	20240805	2.34	N	289010	500	64 억	57422	N	N	N	N
69	20240911	130957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2630	15	2	0.57	12219800	4661	65.51	2615	2645	2605	3395	1835	2615	2621.71	0.45	121	2665	2640	2615	2590	2565	2640	2590	64	780	500	1670	5	1	12864037	338	-1.45	0.72	12	0.04	-1819.00	3634.00	4775	20231214	-44.92	2385	20240805	10.27	4695	-43.98	20240206	2385	10.27	20240805	4775	-44.92	20231214	2385	10.27	20240805	2.34	N	289010	500	64 억	57422	N	N	N	N
70	20240911	121001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2630	15	2	0.57	12025310	4587	64.47	2615	2645	2605	3395	1835	2615	2621.61	0.45	129	2665	2640	2615	2590	2565	2640	2590	64	780	500	1670	5	1	12864037	338	-1.45	0.72	12	0.04	-1819.00	3634.00	4775	20231214	-44.92	2385	20240805	10.27	4695	-43.98	20240206	2385	10.27	20240805	4775	-44.92	20231214	2385	10.27	20240805	2.34	N	289010	500	64 억	57422	N	N	N	N
71	20240911	110952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2635	20	2	0.76	11320420	4319	60.70	2615	2645	2605	3395	1835	2615	2621.07	0.45	150	2665	2640	2615	2590	2565	2640	2590	64	780	500	1670	5	1	12864037	339	-1.45	0.73	12	0.03	-1819.00	3634.00	4775	20231214	-44.82	2385	20240805	10.48	4695	-43.88	20240206	2385	10.48	20240805	4775	-44.82	20231214	2385	10.48	20240805	2.34	N	289010	500	64 억	57422	N	N	N	N
72	20240911	100947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2645	30	2	1.15	11204520	4275	60.08	2615	2645	2605	3395	1835	2615	2620.94	0.45	159	2665	2640	2615	2590	2565	2640	2590	64	780	500	1670	5	1	12864037	340	-1.45	0.73	12	0.03	-1819.00	3634.00	4775	20231214	-44.61	2385	20240805	10.90	4695	-43.66	20240206	2385	10.90	20240805	4775	-44.61	20231214	2385	10.90	20240805	2.34	N	289010	500	64 억	57422	N	N	N	N
73	20240911	091004	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2605	-10	5	-0.38	2333165	894	12.57	2615	2615	2605	3395	1835	2615	2609.80	0.45	2	2665	2640	2615	2590	2565	2640	2590	64	780	500	1670	5	1	12864037	335	-1.43	0.72	12	0.01	-1819.00	3634.00	4775	20231214	-45.45	2385	20240805	9.22	4695	-44.52	20240206	2385	9.22	20240805	4775	-45.45	20231214	2385	9.22	20240805	2.34	N	289010	500	64 억	57422	N	N	N	N
74	20240910	160952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2615	0	3	0.00	18583455	7112	98.29	2615	2640	2590	3395	1835	2615	2612.97	0.45	-20	2671	2642	2591	2562	2511	2657	2577	64	780	500	1670	5	1	12864037	336	-1.44	0.72	12	0.06	-1819.00	3634.00	4775	20231214	-45.24	2385	20240805	9.64	4695	-44.30	20240206	2385	9.64	20240805	4775	-45.24	20231214	2385	9.64	20240805	2.34	N	289010	500	64 억	57431	N	N	N	N
75	20240910	151002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2620	5	2	0.19	17638545	6749	93.27	2615	2640	2590	3395	1835	2615	2613.50	0.45	67	2671	2642	2591	2562	2511	2657	2577	64	780	500	1670	5	1	12864037	337	-1.44	0.72	12	0.05	-1819.00	3634.00	4775	20231214	-45.13	2385	20240805	9.85	4695	-44.20	20240206	2385	9.85	20240805	4775	-45.13	20231214	2385	9.85	20240805	2.34	N	289010	500	64 억	57431	N	N	N	N
76	20240910	140953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2620	5	2	0.19	14615430	5589	77.24	2615	2640	2590	3395	1835	2615	2615.03	0.45	74	2671	2642	2591	2562	2511	2657	2577	64	780	500	1670	5	1	12864037	337	-1.44	0.72	12	0.04	-1819.00	3634.00	4775	20231214	-45.13	2385	20240805	9.85	4695	-44.20	20240206	2385	9.85	20240805	4775	-45.13	20231214	2385	9.85	20240805	2.34	N	289010	500	64 억	57431	N	N	N	N
77	20240910	130953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2590	-25	5	-0.96	9440250	3618	50.00	2615	2635	2590	3395	1835	2615	2609.25	0.45	141	2671	2642	2591	2562	2511	2657	2577	64	780	500	1670	5	1	12864037	333	-1.42	0.71	12	0.03	-1819.00	3634.00	4775	20231214	-45.76	2385	20240805	8.60	4695	-44.83	20240206	2385	8.60	20240805	4775	-45.76	20231214	2385	8.60	20240805	2.34	N	289010	500	64 억	57431	N	N	N	N
78	20240910	120954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2620	5	2	0.19	9091960	3484	48.15	2615	2635	2590	3395	1835	2615	2609.63	0.45	141	2671	2642	2591	2562	2511	2657	2577	64	780	500	1670	5	1	12864037	337	-1.44	0.72	12	0.03	-1819.00	3634.00	4775	20231214	-45.13	2385	20240805	9.85	4695	-44.20	20240206	2385	9.85	20240805	4775	-45.13	20231214	2385	9.85	20240805	2.34	N	289010	500	64 억	57431	N	N	N	N
79	20240910	110951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2620	5	2	0.19	5260540	2010	27.78	2615	2635	2600	3395	1835	2615	2617.18	0.45	137	2671	2642	2591	2562	2511	2657	2577	64	780	500	1670	5	1	12864037	337	-1.44	0.72	12	0.02	-1819.00	3634.00	4775	20231214	-45.13	2385	20240805	9.85	4695	-44.20	20240206	2385	9.85	20240805	4775	-45.13	20231214	2385	9.85	20240805	2.34	N	289010	500	64 억	57431	N	N	N	N
80	20240910	100955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2615	0	3	0.00	3105745	1188	16.42	2615	2635	2600	3395	1835	2615	2614.26	0.45	200	2671	2642	2591	2562	2511	2657	2577	64	780	500	1670	5	1	12864037	336	-1.44	0.72	12	0.01	-1819.00	3634.00	4775	20231214	-45.24	2385	20240805	9.64	4695	-44.30	20240206	2385	9.64	20240805	4775	-45.24	20231214	2385	9.64	20240805	2.34	N	289010	500	64 억	57431	N	N	N	N
81	20240910	090952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2620	5	2	0.19	1250725	478	6.61	2615	2630	2615	3395	1835	2615	2616.58	0.45	20	2671	2642	2591	2562	2511	2657	2577	64	780	500	1670	5	1	12864037	337	-1.44	0.72	12	0.00	-1819.00	3634.00	4775	20231214	-45.13	2385	20240805	9.85	4695	-44.20	20240206	2385	9.85	20240805	4775	-45.13	20231214	2385	9.85	20240805	2.34	N	289010	500	64 억	57431	N	N	N	N
82	20240909	160934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2615	15	2	0.58	18621115	7224	28.05	2570	2620	2540	3380	1820	2600	2577.67	0.45	-353	2716	2657	2591	2532	2466	2625	2500	64	780	500	1660	5	1	12864037	336	-1.44	0.72	12	0.06	-1819.00	3634.00	4775	20231214	-45.24	2385	20240805	9.64	4695	-44.30	20240206	2385	9.64	20240805	4775	-45.24	20231214	2385	9.64	20240805	2.37	N	289010	500	64 억	57773	N	N	N	N
83	20240909	150944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2600	0	3	0.00	17708425	6874	26.70	2570	2620	2540	3380	1820	2600	2576.15	0.45	-496	2716	2657	2591	2532	2466	2625	2500	64	780	500	1660	5	1	12864037	334	-1.43	0.72	12	0.05	-1819.00	3634.00	4775	20231214	-45.55	2385	20240805	9.01	4695	-44.62	20240206	2385	9.01	20240805	4775	-45.55	20231214	2385	9.01	20240805	2.37	N	289010	500	64 억	57773	N	N	N	N
84	20240909	140945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2560	-40	5	-1.54	16030970	6224	24.17	2570	2620	2540	3380	1820	2600	2575.67	0.45	-416	2716	2657	2591	2532	2466	2625	2500	64	780	500	1660	5	1	12864037	329	-1.41	0.70	12	0.05	-1819.00	3634.00	4775	20231214	-46.39	2385	20240805	7.34	4695	-45.47	20240206	2385	7.34	20240805	4775	-46.39	20231214	2385	7.34	20240805	2.37	N	289010	500	64 억	57773	N	N	N	N
85	20240909	130942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2595	-5	5	-0.19	14736060	5722	22.22	2570	2620	2540	3380	1820	2600	2575.33	0.45	-420	2716	2657	2591	2532	2466	2625	2500	64	780	500	1660	5	1	12864037	334	-1.43	0.71	12	0.04	-1819.00	3634.00	4775	20231214	-45.65	2385	20240805	8.81	4695	-44.73	20240206	2385	8.81	20240805	4775	-45.65	20231214	2385	8.81	20240805	2.37	N	289010	500	64 억	57773	N	N	N	N
86	20240909	120939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2590	-10	5	-0.38	11410810	4433	17.22	2570	2620	2540	3380	1820	2600	2574.06	0.45	-412	2716	2657	2591	2532	2466	2625	2500	64	780	500	1660	5	1	12864037	333	-1.42	0.71	12	0.03	-1819.00	3634.00	4775	20231214	-45.76	2385	20240805	8.60	4695	-44.83	20240206	2385	8.60	20240805	4775	-45.76	20231214	2385	8.60	20240805	2.37	N	289010	500	64 억	57773	N	N	N	N
87	20240909	110941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2565	-35	5	-1.35	9491955	3687	14.32	2570	2620	2540	3380	1820	2600	2574.44	0.45	-395	2716	2657	2591	2532	2466	2625	2500	64	780	500	1660	5	1	12864037	330	-1.41	0.71	12	0.03	-1819.00	3634.00	4775	20231214	-46.28	2385	20240805	7.55	4695	-45.37	20240206	2385	7.55	20240805	4775	-46.28	20231214	2385	7.55	20240805	2.37	N	289010	500	64 억	57773	N	N	N	N
88	20240909	100941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2585	-15	5	-0.58	8031440	3120	12.12	2570	2620	2540	3380	1820	2600	2574.18	0.45	-379	2716	2657	2591	2532	2466	2625	2500	64	780	500	1660	5	1	12864037	333	-1.42	0.71	12	0.02	-1819.00	3634.00	4775	20231214	-45.86	2385	20240805	8.39	4695	-44.94	20240206	2385	8.39	20240805	4775	-45.86	20231214	2385	8.39	20240805	2.37	N	289010	500	64 억	57773	N	N	N	N
89	20240909	090936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2540	-60	5	-2.31	689590	269	1.04	2570	2570	2540	3380	1820	2600	2563.53	0.45	-52	2716	2657	2591	2532	2466	2625	2500	64	780	500	1660	5	1	12864037	327	-1.40	0.70	12	0.00	-1819.00	3634.00	4775	20231214	-46.81	2385	20240805	6.50	4695	-45.90	20240206	2385	6.50	20240805	4775	-46.81	20231214	2385	6.50	20240805	2.37	N	289010	500	64 억	57773	N	N	N	N
90	20240906	160923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2600	-50	5	-1.89	66049635	25744	186.05	2650	2650	2525	3445	1855	2650	2565.63	0.46	-971	2753	2701	2638	2586	2523	2670	2555	64	795	500	1690	5	1	12864037	334	-1.43	0.72	12	0.20	-1819.00	3634.00	4775	20231214	-45.55	2385	20240805	9.01	4695	-44.62	20240206	2385	9.01	20240805	4775	-45.55	20231214	2385	9.01	20240805	2.41	N	289010	500	64 억	58733	N	N	N	N
91	20240906	150938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2570	-80	5	-3.02	60470995	23598	170.54	2650	2650	2525	3445	1855	2650	2562.55	0.46	213	2753	2701	2638	2586	2523	2670	2555	64	795	500	1690	5	1	12864037	331	-1.41	0.71	12	0.18	-1819.00	3634.00	4775	20231214	-46.18	2385	20240805	7.76	4695	-45.26	20240206	2385	7.76	20240805	4775	-46.18	20231214	2385	7.76	20240805	2.41	N	289010	500	64 억	58733	N	N	N	N
92	20240906	140947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2580	-70	5	-2.64	20687710	8005	57.85	2650	2650	2560	3445	1855	2650	2584.35	0.46	-936	2753	2701	2638	2586	2523	2670	2555	64	795	500	1690	5	1	12864037	332	-1.42	0.71	12	0.06	-1819.00	3634.00	4775	20231214	-45.97	2385	20240805	8.18	4695	-45.05	20240206	2385	8.18	20240805	4775	-45.97	20231214	2385	8.18	20240805	2.41	N	289010	500	64 억	58733	N	N	N	N
93	20240906	130940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2595	-55	5	-2.08	10323040	3997	28.89	2650	2650	2560	3445	1855	2650	2582.70	0.46	-625	2753	2701	2638	2586	2523	2670	2555	64	795	500	1690	5	1	12864037	334	-1.43	0.71	12	0.03	-1819.00	3634.00	4775	20231214	-45.65	2385	20240805	8.81	4695	-44.73	20240206	2385	8.81	20240805	4775	-45.65	20231214	2385	8.81	20240805	2.41	N	289010	500	64 억	58733	N	N	N	N
94	20240906	120939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2585	-65	5	-2.45	2575180	991	7.16	2650	2650	2580	3445	1855	2650	2598.57	0.46	-443	2753	2701	2638	2586	2523	2670	2555	64	795	500	1690	5	1	12864037	333	-1.42	0.71	12	0.01	-1819.00	3634.00	4775	20231214	-45.86	2385	20240805	8.39	4695	-44.94	20240206	2385	8.39	20240805	4775	-45.86	20231214	2385	8.39	20240805	2.41	N	289010	500	64 억	58733	N	N	N	N
95	20240906	110941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2590	-60	5	-2.26	2513055	967	6.99	2650	2650	2580	3445	1855	2650	2598.82	0.46	-443	2753	2701	2638	2586	2523	2670	2555	64	795	500	1690	5	1	12864037	333	-1.42	0.71	12	0.01	-1819.00	3634.00	4775	20231214	-45.76	2385	20240805	8.60	4695	-44.83	20240206	2385	8.60	20240805	4775	-45.76	20231214	2385	8.60	20240805	2.41	N	289010	500	64 억	58733	N	N	N	N
96	20240906	100935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2600	-50	5	-1.89	2062120	793	5.73	2650	2650	2580	3445	1855	2650	2600.40	0.46	-425	2753	2701	2638	2586	2523	2670	2555	64	795	500	1690	5	1	12864037	334	-1.43	0.72	12	0.01	-1819.00	3634.00	4775	20231214	-45.55	2385	20240805	9.01	4695	-44.62	20240206	2385	9.01	20240805	4775	-45.55	20231214	2385	9.01	20240805	2.41	N	289010	500	64 억	58733	N	N	N	N
97	20240906	090938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2650	0	3	0.00	0	0	0.00	0	0	0	3445	1855	2650	0.00	0.46	0	2753	2701	2638	2586	2523	2670	2555	64	795	500	1690	5	1	12864037	341	-1.46	0.73	12	0.00	-1819.00	3634.00	4775	20231214	-44.50	2385	20240805	11.11	4695	-43.56	20240206	2385	11.11	20240805	4775	-44.50	20231214	2385	11.11	20240805	2.41	N	289010	500	64 억	58733	N	N	N	N
98	20240905	160922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2650	-5	5	-0.19	36263310	13792	83.67	2655	2690	2575	3450	1860	2655	2629.30	0.45	115	2778	2716	2658	2596	2538	2687	2567	64	795	500	1690	5	1	12864037	341	-1.46	0.73	12	0.11	-1819.00	3634.00	4775	20231214	-44.50	2385	20240805	11.11	4695	-43.56	20240206	2385	11.11	20240805	4775	-44.50	20231214	2385	11.11	20240805	2.40	N	289010	500	64 억	58431	N	N	N	N
99	20240905	150938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2620	-35	5	-1.32	25561070	9695	58.81	2655	2690	2585	3450	1860	2655	2636.52	0.45	947	2778	2716	2658	2596	2538	2687	2567	64	795	500	1690	5	1	12864037	337	-1.44	0.72	12	0.08	-1819.00	3634.00	4775	20231214	-45.13	2385	20240805	9.85	4695	-44.20	20240206	2385	9.85	20240805	4775	-45.13	20231214	2385	9.85	20240805	2.40	N	289010	500	64 억	58431	N	N	N	N
100	20240905	140933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2615	-40	5	-1.51	17854310	6729	40.82	2655	2690	2615	3450	1860	2655	2653.34	0.45	-293	2778	2716	2658	2596	2538	2687	2567	64	795	500	1690	5	1	12864037	336	-1.44	0.72	12	0.05	-1819.00	3634.00	4775	20231214	-45.24	2385	20240805	9.64	4695	-44.30	20240206	2385	9.64	20240805	4775	-45.24	20231214	2385	9.64	20240805	2.40	N	289010	500	64 억	58431	N	N	N	N
101	20240905	130934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2625	-30	5	-1.13	15652765	5888	35.72	2655	2690	2625	3450	1860	2655	2658.42	0.45	203	2778	2716	2658	2596	2538	2687	2567	64	795	500	1690	5	1	12864037	338	-1.44	0.72	12	0.05	-1819.00	3634.00	4775	20231214	-45.03	2385	20240805	10.06	4695	-44.09	20240206	2385	10.06	20240805	4775	-45.03	20231214	2385	10.06	20240805	2.40	N	289010	500	64 억	58431	N	N	N	N
102	20240905	120934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2675	20	2	0.75	11068615	4154	25.20	2655	2690	2650	3450	1860	2655	2664.57	0.45	331	2778	2716	2658	2596	2538	2687	2567	64	795	500	1690	5	1	12864037	344	-1.47	0.74	12	0.03	-1819.00	3634.00	4775	20231214	-43.98	2385	20240805	12.16	4695	-43.02	20240206	2385	12.16	20240805	4775	-43.98	20231214	2385	12.16	20240805	2.40	N	289010	500	64 억	58431	N	N	N	N
103	20240905	110930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2660	5	2	0.19	8227905	3085	18.72	2655	2690	2650	3450	1860	2655	2667.07	0.45	447	2778	2716	2658	2596	2538	2687	2567	64	795	500	1690	5	1	12864037	342	-1.46	0.73	12	0.02	-1819.00	3634.00	4775	20231214	-44.29	2385	20240805	11.53	4695	-43.34	20240206	2385	11.53	20240805	4775	-44.29	20231214	2385	11.53	20240805	2.40	N	289010	500	64 억	58431	N	N	N	N
104	20240905	100930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2685	30	2	1.13	7482190	2806	17.02	2655	2690	2650	3450	1860	2655	2666.50	0.45	626	2778	2716	2658	2596	2538	2687	2567	64	795	500	1690	5	1	12864037	345	-1.48	0.74	12	0.02	-1819.00	3634.00	4775	20231214	-43.77	2385	20240805	12.58	4695	-42.81	20240206	2385	12.58	20240805	4775	-43.77	20231214	2385	12.58	20240805	2.40	N	289010	500	64 억	58431	N	N	N	N
105	20240905	090937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2655	0	3	0.00	1441665	543	3.29	2655	2655	2655	3450	1860	2655	2655.00	0.45	257	2778	2716	2658	2596	2538	2687	2567	64	795	500	1690	5	1	12864037	342	-1.46	0.73	12	0.00	-1819.00	3634.00	4775	20231214	-44.40	2385	20240805	11.32	4695	-43.45	20240206	2385	11.32	20240805	4775	-44.40	20231214	2385	11.32	20240805	2.40	N	289010	500	64 억	58431	N	N	N	N
106	20240904	160913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2655	-70	5	-2.57	42163455	15994	173.51	2700	2720	2600	3540	1910	2725	2636.20	0.45	684	2801	2762	2741	2702	2681	2752	2692	64	815	500	1740	5	1	12864037	342	-1.46	0.73	12	0.12	-1819.00	3634.00	5020	20230829	-47.11	2385	20240805	11.32	4695	-43.45	20240206	2385	11.32	20240805	4775	-44.40	20231214	2385	11.32	20240805	2.39	N	289010	500	64 억	57736	N	N	N	N
107	20240904	150921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2640	-85	5	-3.12	39285600	14910	161.75	2700	2720	2600	3540	1910	2725	2634.85	0.45	858	2801	2762	2741	2702	2681	2752	2692	64	815	500	1740	5	1	12864037	340	-1.45	0.73	12	0.12	-1819.00	3634.00	5020	20230829	-47.41	2385	20240805	10.69	4695	-43.77	20240206	2385	10.69	20240805	4775	-44.71	20231214	2385	10.69	20240805	2.39	N	289010	500	64 억	57736	N	N	N	N
108	20240904	140925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2640	-85	5	-3.12	28273590	10710	116.19	2700	2720	2600	3540	1910	2725	2639.92	0.45	1099	2801	2762	2741	2702	2681	2752	2692	64	815	500	1740	5	1	12864037	340	-1.45	0.73	12	0.08	-1819.00	3634.00	5020	20230829	-47.41	2385	20240805	10.69	4695	-43.77	20240206	2385	10.69	20240805	4775	-44.71	20231214	2385	10.69	20240805	2.39	N	289010	500	64 억	57736	N	N	N	N
109	20240904	130922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2650	-75	5	-2.75	24721465	9358	101.52	2700	2720	2600	3540	1910	2725	2641.75	0.45	870	2801	2762	2741	2702	2681	2752	2692	64	815	500	1740	5	1	12864037	341	-1.46	0.73	12	0.07	-1819.00	3634.00	5020	20230829	-47.21	2385	20240805	11.11	4695	-43.56	20240206	2385	11.11	20240805	4775	-44.50	20231214	2385	11.11	20240805	2.39	N	289010	500	64 억	57736	N	N	N	N
110	20240904	120919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2655	-70	5	-2.57	24602065	9313	101.03	2700	2720	2600	3540	1910	2725	2641.69	0.45	871	2801	2762	2741	2702	2681	2752	2692	64	815	500	1740	5	1	12864037	342	-1.46	0.73	12	0.07	-1819.00	3634.00	5020	20230829	-47.11	2385	20240805	11.32	4695	-43.45	20240206	2385	11.32	20240805	4775	-44.40	20231214	2385	11.32	20240805	2.39	N	289010	500	64 억	57736	N	N	N	N
111	20240904	110915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2620	-105	5	-3.85	18334680	6916	75.03	2700	2720	2620	3540	1910	2725	2651.05	0.45	354	2801	2762	2741	2702	2681	2752	2692	64	815	500	1740	5	1	12864037	337	-1.44	0.72	12	0.05	-1819.00	3634.00	5020	20230829	-47.81	2385	20240805	9.85	4695	-44.20	20240206	2385	9.85	20240805	4775	-45.13	20231214	2385	9.85	20240805	2.39	N	289010	500	64 억	57736	N	N	N	N
112	20240904	100919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2660	-65	5	-2.39	11048505	4150	45.02	2700	2720	2625	3540	1910	2725	2662.29	0.45	-157	2801	2762	2741	2702	2681	2752	2692	64	815	500	1740	5	1	12864037	342	-1.46	0.73	12	0.03	-1819.00	3634.00	5020	20230829	-47.01	2385	20240805	11.53	4695	-43.34	20240206	2385	11.53	20240805	4775	-44.29	20231214	2385	11.53	20240805	2.39	N	289010	500	64 억	57736	N	N	N	N
113	20240904	090923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2670	-55	5	-2.02	2441020	911	9.88	2700	2715	2640	3540	1910	2725	2679.50	0.45	-101	2801	2762	2741	2702	2681	2752	2692	64	815	500	1740	5	1	12864037	343	-1.47	0.73	12	0.01	-1819.00	3634.00	5020	20230829	-46.81	2385	20240805	11.95	4695	-43.13	20240206	2385	11.95	20240805	4775	-44.08	20231214	2385	11.95	20240805	2.39	N	289010	500	64 억	57736	N	N	N	N
114	20240903	160906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2725	-35	5	-1.27	25318870	9218	120.96	2745	2780	2720	3585	1935	2760	2746.68	0.45	-671	2790	2775	2745	2730	2700	2782	2737	64	825	500	1760	5	1	12864037	351	-1.50	0.75	12	0.07	-1819.00	3634.00	5020	20230829	-45.72	2385	20240805	14.26	4695	-41.96	20240206	2385	14.26	20240805	4775	-42.93	20231214	2385	14.26	20240805	2.41	N	289010	500	64 억	58396	N	N	N	N
115	20240903	150914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2745	-15	5	-0.54	19349865	7031	92.26	2745	2780	2720	3585	1935	2760	2752.08	0.45	-526	2790	2775	2745	2730	2700	2782	2737	64	825	500	1760	5	1	12864037	353	-1.51	0.76	12	0.05	-1819.00	3634.00	5020	20230829	-45.32	2385	20240805	15.09	4695	-41.53	20240206	2385	15.09	20240805	4775	-42.51	20231214	2385	15.09	20240805	2.41	N	289010	500	64 억	58396	N	N	N	N
116	20240903	140916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2755	-5	5	-0.18	11328250	4108	53.90	2745	2780	2735	3585	1935	2760	2757.61	0.45	-333	2790	2775	2745	2730	2700	2782	2737	64	825	500	1760	5	1	12864037	354	-1.51	0.76	12	0.03	-1819.00	3634.00	5020	20230829	-45.12	2385	20240805	15.51	4695	-41.32	20240206	2385	15.51	20240805	4775	-42.30	20231214	2385	15.51	20240805	2.41	N	289010	500	64 억	58396	N	N	N	N
117	20240903	130916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2740	-20	5	-0.72	9755235	3536	46.40	2745	2780	2735	3585	1935	2760	2758.83	0.45	-62	2790	2775	2745	2730	2700	2782	2737	64	825	500	1760	5	1	12864037	352	-1.51	0.75	12	0.03	-1819.00	3634.00	5020	20230829	-45.42	2385	20240805	14.88	4695	-41.64	20240206	2385	14.88	20240805	4775	-42.62	20231214	2385	14.88	20240805	2.41	N	289010	500	64 억	58396	N	N	N	N
118	20240903	120903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2765	5	2	0.18	7280495	2639	34.63	2745	2780	2735	3585	1935	2760	2758.81	0.45	-173	2790	2775	2745	2730	2700	2782	2737	64	825	500	1760	5	1	12864037	356	-1.52	0.76	12	0.02	-1819.00	3634.00	5020	20230829	-44.92	2385	20240805	15.93	4695	-41.11	20240206	2385	15.93	20240805	4775	-42.09	20231214	2385	15.93	20240805	2.41	N	289010	500	64 억	58396	N	N	N	N
119	20240903	110903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2765	5	2	0.18	3619230	1309	17.18	2745	2780	2740	3585	1935	2760	2764.89	0.45	-35	2790	2775	2745	2730	2700	2782	2737	64	825	500	1760	5	1	12864037	356	-1.52	0.76	12	0.01	-1819.00	3634.00	5020	20230829	-44.92	2385	20240805	15.93	4695	-41.11	20240206	2385	15.93	20240805	4775	-42.09	20231214	2385	15.93	20240805	2.41	N	289010	500	64 억	58396	N	N	N	N
120	20240903	100903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2770	10	2	0.36	1742755	632	8.29	2745	2770	2740	3585	1935	2760	2757.52	0.45	10	2790	2775	2745	2730	2700	2782	2737	64	825	500	1760	5	1	12864037	356	-1.52	0.76	12	0.00	-1819.00	3634.00	5020	20230829	-44.82	2385	20240805	16.14	4695	-41.00	20240206	2385	16.14	20240805	4775	-41.99	20231214	2385	16.14	20240805	2.41	N	289010	500	64 억	58396	N	N	N	N
121	20240903	090906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2755	-5	5	-0.18	639900	233	3.06	2745	2760	2740	3585	1935	2760	2746.29	0.45	52	2790	2775	2745	2730	2700	2782	2737	64	825	500	1760	5	1	12864037	354	-1.51	0.76	12	0.00	-1819.00	3634.00	5020	20230829	-45.12	2385	20240805	15.51	4695	-41.32	20240206	2385	15.51	20240805	4775	-42.30	20231214	2385	15.51	20240805	2.41	N	289010	500	64 억	58396	N	N	N	N
122	20240902	160856	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2760	25	2	0.91	20616025	7517	24.64	2735	2760	2715	3555	1915	2735	2742.55	0.46	-941	2905	2820	2765	2680	2625	2792	2652	64	820	500	1750	5	1	12864037	355	-1.52	0.76	12	0.06	-1819.00	3634.00	5020	20230829	-45.02	2385	20240805	15.72	4695	-41.21	20240206	2385	15.72	20240805	4775	-42.20	20231214	2385	15.72	20240805	2.55	N	289010	500	64 억	59326	N	N	N	N
123	20240902	150910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2750	15	2	0.55	16645140	6078	19.92	2735	2760	2715	3555	1915	2735	2738.59	0.46	-930	2905	2820	2765	2680	2625	2792	2652	64	820	500	1750	5	1	12864037	354	-1.51	0.76	12	0.05	-1819.00	3634.00	5020	20230829	-45.22	2385	20240805	15.30	4695	-41.43	20240206	2385	15.30	20240805	4775	-42.41	20231214	2385	15.30	20240805	2.55	N	289010	500	64 억	59326	N	N	N	N
124	20240902	140907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2740	5	2	0.18	16496640	6024	19.75	2735	2760	2715	3555	1915	2735	2738.49	0.46	-930	2905	2820	2765	2680	2625	2792	2652	64	820	500	1750	5	1	12864037	352	-1.51	0.75	12	0.05	-1819.00	3634.00	5020	20230829	-45.42	2385	20240805	14.88	4695	-41.64	20240206	2385	14.88	20240805	4775	-42.62	20231214	2385	14.88	20240805	2.55	N	289010	500	64 억	59326	N	N	N	N
125	20240902	130904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2740	5	2	0.18	13229250	4833	15.84	2735	2760	2715	3555	1915	2735	2737.27	0.46	-746	2905	2820	2765	2680	2625	2792	2652	64	820	500	1750	5	1	12864037	352	-1.51	0.75	12	0.04	-1819.00	3634.00	5020	20230829	-45.42	2385	20240805	14.88	4695	-41.64	20240206	2385	14.88	20240805	4775	-42.62	20231214	2385	14.88	20240805	2.55	N	289010	500	64 억	59326	N	N	N	N
126	20240902	120907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2725	-10	5	-0.37	12074220	4410	14.46	2735	2760	2715	3555	1915	2735	2737.92	0.46	-689	2905	2820	2765	2680	2625	2792	2652	64	820	500	1750	5	1	12864037	351	-1.50	0.75	12	0.03	-1819.00	3634.00	5020	20230829	-45.72	2385	20240805	14.26	4695	-41.96	20240206	2385	14.26	20240805	4775	-42.93	20231214	2385	14.26	20240805	2.55	N	289010	500	64 억	59326	N	N	N	N
127	20240902	110857	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2745	10	2	0.37	10910355	3983	13.06	2735	2760	2715	3555	1915	2735	2739.23	0.46	-688	2905	2820	2765	2680	2625	2792	2652	64	820	500	1750	5	1	12864037	353	-1.51	0.76	12	0.03	-1819.00	3634.00	5020	20230829	-45.32	2385	20240805	15.09	4695	-41.53	20240206	2385	15.09	20240805	4775	-42.51	20231214	2385	15.09	20240805	2.55	N	289010	500	64 억	59326	N	N	N	N
128	20240902	100857	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2760	25	2	0.91	8694560	3172	10.40	2735	2760	2715	3555	1915	2735	2741.03	0.46	-641	2905	2820	2765	2680	2625	2792	2652	64	820	500	1750	5	1	12864037	355	-1.52	0.76	12	0.02	-1819.00	3634.00	5020	20230829	-45.02	2385	20240805	15.72	4695	-41.21	20240206	2385	15.72	20240805	4775	-42.20	20231214	2385	15.72	20240805	2.55	N	289010	500	64 억	59326	N	N	N	N
129	20240902	090852	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2755	20	2	0.73	3905690	1423	4.66	2735	2760	2730	3555	1915	2735	2744.69	0.46	-488	2905	2820	2765	2680	2625	2792	2652	64	820	500	1750	5	1	12864037	354	-1.51	0.76	12	0.01	-1819.00	3634.00	5020	20230829	-45.12	2385	20240805	15.51	4695	-41.32	20240206	2385	15.51	20240805	4775	-42.30	20231214	2385	15.51	20240805	2.55	N	289010	500	64 억	59326	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History