KissMeData/065440/price/prices-20240901.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

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	160616	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1315	3	2	0.23	71212552	53844	73.34	1316	1365	1305	1705	919	1312	1322.57	2.77	-16199	1360	1336	1324	1300	1288	1330	1294	136	393	500	940	1	1	27275020	359	9.60	0.75	12	0.20	137.00	1753.00	2185	20230919	-39.82	1061	20240805	23.94	2050	-35.85	20240111	1061	23.94	20240805	2130	-38.26	20231205	1061	23.94	20240805	2.72	N	065440	500	136 억	756171	N	N	N	N
3	20240930	150624	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1315	3	2	0.23	68477257	51764	70.51	1316	1365	1305	1705	919	1312	1322.87	2.77	-15430	1360	1336	1324	1300	1288	1330	1294	136	393	500	940	1	1	27275020	359	9.60	0.75	12	0.19	137.00	1753.00	2185	20230919	-39.82	1061	20240805	23.94	2050	-35.85	20240111	1061	23.94	20240805	2130	-38.26	20231205	1061	23.94	20240805	2.72	N	065440	500	136 억	756171	N	N	N	N
4	20240930	140623	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1315	3	2	0.23	64187436	48500	66.07	1316	1365	1305	1705	919	1312	1323.45	2.77	-12442	1360	1336	1324	1300	1288	1330	1294	136	393	500	940	1	1	27275020	359	9.60	0.75	12	0.18	137.00	1753.00	2185	20230919	-39.82	1061	20240805	23.94	2050	-35.85	20240111	1061	23.94	20240805	2130	-38.26	20231205	1061	23.94	20240805	2.72	N	065440	500	136 억	756171	N	N	N	N
5	20240930	130622	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1319	7	2	0.53	55072013	41569	56.62	1316	1365	1305	1705	919	1312	1324.83	2.77	-13750	1360	1336	1324	1300	1288	1330	1294	136	393	500	940	1	1	27275020	360	9.63	0.75	12	0.15	137.00	1753.00	2185	20230919	-39.63	1061	20240805	24.32	2050	-35.66	20240111	1061	24.32	20240805	2130	-38.08	20231205	1061	24.32	20240805	2.72	N	065440	500	136 억	756171	N	N	N	N
6	20240930	120617	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1318	6	2	0.46	54397060	41057	55.93	1316	1365	1305	1705	919	1312	1324.92	2.77	-14246	1360	1336	1324	1300	1288	1330	1294	136	393	500	940	1	1	27275020	359	9.62	0.75	12	0.15	137.00	1753.00	2185	20230919	-39.68	1061	20240805	24.22	2050	-35.71	20240111	1061	24.22	20240805	2130	-38.12	20231205	1061	24.22	20240805	2.72	N	065440	500	136 억	756171	N	N	N	N
7	20240930	110616	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1307	-5	5	-0.38	50973433	38460	52.39	1316	1365	1305	1705	919	1312	1325.36	2.77	-12947	1360	1336	1324	1300	1288	1330	1294	136	393	500	940	1	1	27275020	356	9.54	0.75	12	0.14	137.00	1753.00	2185	20230919	-40.18	1061	20240805	23.19	2050	-36.24	20240111	1061	23.19	20240805	2130	-38.64	20231205	1061	23.19	20240805	2.72	N	065440	500	136 억	756171	N	N	N	N
8	20240930	100615	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1324	12	2	0.91	33623002	25250	34.39	1316	1365	1316	1705	919	1312	1331.61	2.77	-5348	1360	1336	1324	1300	1288	1330	1294	136	393	500	940	1	1	27275020	361	9.66	0.76	12	0.09	137.00	1753.00	2185	20230919	-39.41	1061	20240805	24.79	2050	-35.41	20240111	1061	24.79	20240805	2130	-37.84	20231205	1061	24.79	20240805	2.72	N	065440	500	136 억	756171	N	N	N	N
9	20240930	090553	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1344	32	2	2.44	6680215	5017	6.83	1316	1365	1316	1705	919	1312	1331.52	2.77	-607	1360	1336	1324	1300	1288	1330	1294	136	393	500	940	1	1	27275020	367	9.81	0.77	12	0.02	137.00	1753.00	2185	20230919	-38.49	1061	20240805	26.67	2050	-34.44	20240111	1061	26.67	20240805	2130	-36.90	20231205	1061	26.67	20240805	2.72	N	065440	500	136 억	756171	N	N	N	N
10	20240927	160617	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1312	4	2	0.31	97852926	73412	179.68	1325	1348	1312	1700	916	1308	1332.95	2.76	3751	1332	1320	1306	1294	1280	1326	1300	136	392	500	940	1	1	27275020	358	9.58	0.75	12	0.27	137.00	1753.00	2185	20230919	-39.95	1061	20240805	23.66	2050	-36.00	20240111	1061	23.66	20240805	2130	-38.40	20231205	1061	23.66	20240805	2.70	N	065440	500	136 억	752444	N	N	N	N
11	20240927	150622	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1322	14	2	1.07	87744764	65718	160.85	1325	1348	1319	1700	916	1308	1335.20	2.76	2768	1332	1320	1306	1294	1280	1326	1300	136	392	500	940	1	1	27275020	361	9.65	0.75	12	0.24	137.00	1753.00	2185	20230919	-39.50	1061	20240805	24.60	2050	-35.51	20240111	1061	24.60	20240805	2130	-37.93	20231205	1061	24.60	20240805	2.70	N	065440	500	136 억	752444	N	N	N	N
12	20240927	140628	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1325	17	2	1.30	79240130	59297	145.14	1325	1348	1319	1700	916	1308	1336.36	2.76	2365	1332	1320	1306	1294	1280	1326	1300	136	392	500	940	1	1	27275020	361	9.67	0.76	12	0.22	137.00	1753.00	2185	20230919	-39.36	1061	20240805	24.88	2050	-35.37	20240111	1061	24.88	20240805	2130	-37.79	20231205	1061	24.88	20240805	2.70	N	065440	500	136 억	752444	N	N	N	N
13	20240927	130621	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1326	18	2	1.38	77514736	57991	141.94	1325	1348	1319	1700	916	1308	1336.70	2.76	2258	1332	1320	1306	1294	1280	1326	1300	136	392	500	940	1	1	27275020	362	9.68	0.76	12	0.21	137.00	1753.00	2185	20230919	-39.31	1061	20240805	24.98	2050	-35.32	20240111	1061	24.98	20240805	2130	-37.75	20231205	1061	24.98	20240805	2.70	N	065440	500	136 억	752444	N	N	N	N
14	20240927	120618	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1337	29	2	2.22	65061490	48595	118.94	1325	1348	1325	1700	916	1308	1338.89	2.76	-2864	1332	1320	1306	1294	1280	1326	1300	136	392	500	940	1	1	27275020	365	9.76	0.76	12	0.18	137.00	1753.00	2185	20230919	-38.81	1061	20240805	26.01	2050	-34.78	20240111	1061	26.01	20240805	2130	-37.23	20231205	1061	26.01	20240805	2.70	N	065440	500	136 억	752444	N	N	N	N
15	20240927	110620	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1340	32	2	2.45	61273963	45757	112.00	1325	1348	1325	1700	916	1308	1339.16	2.76	-2711	1332	1320	1306	1294	1280	1326	1300	136	392	500	940	1	1	27275020	365	9.78	0.76	12	0.17	137.00	1753.00	2185	20230919	-38.67	1061	20240805	26.30	2050	-34.63	20240111	1061	26.30	20240805	2130	-37.09	20231205	1061	26.30	20240805	2.70	N	065440	500	136 억	752444	N	N	N	N
16	20240927	100620	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1343	35	2	2.68	52483861	39194	95.93	1325	1348	1325	1700	916	1308	1339.13	2.76	-3540	1332	1320	1306	1294	1280	1326	1300	136	392	500	940	1	1	27275020	366	9.80	0.77	12	0.14	137.00	1753.00	2185	20230919	-38.54	1061	20240805	26.58	2050	-34.49	20240111	1061	26.58	20240805	2130	-36.95	20231205	1061	26.58	20240805	2.70	N	065440	500	136 억	752444	N	N	N	N
17	20240927	090621	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1342	34	2	2.60	18778197	14073	34.45	1325	1348	1325	1700	916	1308	1334.46	2.76	-991	1332	1320	1306	1294	1280	1326	1300	136	392	500	940	1	1	27275020	366	9.80	0.77	12	0.05	137.00	1753.00	2185	20230919	-38.58	1061	20240805	26.48	2050	-34.54	20240111	1061	26.48	20240805	2130	-37.00	20231205	1061	26.48	20240805	2.70	N	065440	500	136 억	752444	N	N	N	N
18	20240926	160609	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1308	6	2	0.46	51817636	39644	129.66	1292	1318	1292	1692	912	1302	1307.07	2.75	3350	1316	1309	1302	1295	1288	1305	1291	136	390	500	930	1	1	27275020	357	9.55	0.75	12	0.15	137.00	1753.00	2185	20230919	-40.14	1061	20240805	23.28	2050	-36.20	20240111	1061	23.28	20240805	2130	-38.59	20231205	1061	23.28	20240805	2.70	N	065440	500	136 억	749065	N	N	N	N
19	20240926	150609	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1307	5	2	0.38	49189870	37635	123.09	1292	1318	1292	1692	912	1302	1307.02	2.75	3553	1316	1309	1302	1295	1288	1305	1291	136	390	500	930	1	1	27275020	356	9.54	0.75	12	0.14	137.00	1753.00	2185	20230919	-40.18	1061	20240805	23.19	2050	-36.24	20240111	1061	23.19	20240805	2130	-38.64	20231205	1061	23.19	20240805	2.70	N	065440	500	136 억	749065	N	N	N	N
20	20240926	140617	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1304	2	2	0.15	36975533	28246	92.38	1292	1318	1292	1692	912	1302	1309.05	2.75	3472	1316	1309	1302	1295	1288	1305	1291	136	390	500	930	1	1	27275020	356	9.52	0.74	12	0.10	137.00	1753.00	2185	20230919	-40.32	1061	20240805	22.90	2050	-36.39	20240111	1061	22.90	20240805	2130	-38.78	20231205	1061	22.90	20240805	2.70	N	065440	500	136 억	749065	N	N	N	N
21	20240926	130617	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1303	1	2	0.08	35147783	26844	87.79	1292	1318	1292	1692	912	1302	1309.33	2.75	3462	1316	1309	1302	1295	1288	1305	1291	136	390	500	930	1	1	27275020	355	9.51	0.74	12	0.10	137.00	1753.00	2185	20230919	-40.37	1061	20240805	22.81	2050	-36.44	20240111	1061	22.81	20240805	2130	-38.83	20231205	1061	22.81	20240805	2.70	N	065440	500	136 억	749065	N	N	N	N
22	20240926	120617	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1308	6	2	0.46	27354570	20877	68.28	1292	1318	1292	1692	912	1302	1310.27	2.75	3481	1316	1309	1302	1295	1288	1305	1291	136	390	500	930	1	1	27275020	357	9.55	0.75	12	0.08	137.00	1753.00	2185	20230919	-40.14	1061	20240805	23.28	2050	-36.20	20240111	1061	23.28	20240805	2130	-38.59	20231205	1061	23.28	20240805	2.70	N	065440	500	136 억	749065	N	N	N	N
23	20240926	110617	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1308	6	2	0.46	25589595	19529	63.87	1292	1318	1292	1692	912	1302	1310.34	2.75	3122	1316	1309	1302	1295	1288	1305	1291	136	390	500	930	1	1	27275020	357	9.55	0.75	12	0.07	137.00	1753.00	2185	20230919	-40.14	1061	20240805	23.28	2050	-36.20	20240111	1061	23.28	20240805	2130	-38.59	20231205	1061	23.28	20240805	2.70	N	065440	500	136 억	749065	N	N	N	N
24	20240926	100617	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1317	15	2	1.15	16855804	12858	42.05	1292	1318	1292	1692	912	1302	1310.92	2.75	-2363	1316	1309	1302	1295	1288	1305	1291	136	390	500	930	1	1	27275020	359	9.61	0.75	12	0.05	137.00	1753.00	2185	20230919	-39.73	1061	20240805	24.13	2050	-35.76	20240111	1061	24.13	20240805	2130	-38.17	20231205	1061	24.13	20240805	2.70	N	065440	500	136 억	749065	N	N	N	N
25	20240926	090614	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1302	0	3	0.00	2828280	2175	7.11	1292	1302	1292	1692	912	1302	1300.36	2.75	-810	1316	1309	1302	1295	1288	1305	1291	136	390	500	930	1	1	27275020	355	9.50	0.74	12	0.01	137.00	1753.00	2185	20230919	-40.41	1061	20240805	22.71	2050	-36.49	20240111	1061	22.71	20240805	2130	-38.87	20231205	1061	22.71	20240805	2.70	N	065440	500	136 억	749065	N	N	N	N
26	20240925	160609	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1302	-3	5	-0.23	39835723	30576	81.78	1305	1309	1295	1696	914	1305	1302.84	2.75	-2334	1325	1314	1294	1283	1263	1320	1289	136	391	500	930	1	1	27275020	355	9.50	0.74	12	0.11	137.00	1753.00	2310	20230914	-43.64	1061	20240805	22.71	2050	-36.49	20240111	1061	22.71	20240805	2130	-38.87	20231205	1061	22.71	20240805	2.69	N	065440	500	136 억	751330	N	N	N	N
27	20240925	150615	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1303	-2	5	-0.15	38638083	29654	79.32	1305	1309	1296	1696	914	1305	1302.96	2.75	-2334	1325	1314	1294	1283	1263	1320	1289	136	391	500	930	1	1	27275020	355	9.51	0.74	12	0.11	137.00	1753.00	2310	20230914	-43.59	1061	20240805	22.81	2050	-36.44	20240111	1061	22.81	20240805	2130	-38.83	20231205	1061	22.81	20240805	2.69	N	065440	500	136 억	751330	N	N	N	N
28	20240925	140616	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1300	-5	5	-0.38	31334881	24036	64.29	1305	1309	1296	1696	914	1305	1303.66	2.75	-783	1325	1314	1294	1283	1263	1320	1289	136	391	500	930	1	1	27275020	355	9.49	0.74	12	0.09	137.00	1753.00	2310	20230914	-43.72	1061	20240805	22.53	2050	-36.59	20240111	1061	22.53	20240805	2130	-38.97	20231205	1061	22.53	20240805	2.69	N	065440	500	136 억	751330	N	N	N	N
29	20240925	130615	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1305	0	3	0.00	28401429	21779	58.25	1305	1309	1300	1696	914	1305	1304.07	2.75	-1861	1325	1314	1294	1283	1263	1320	1289	136	391	500	930	1	1	27275020	356	9.53	0.74	12	0.08	137.00	1753.00	2310	20230914	-43.51	1061	20240805	23.00	2050	-36.34	20240111	1061	23.00	20240805	2130	-38.73	20231205	1061	23.00	20240805	2.69	N	065440	500	136 억	751330	N	N	N	N
30	20240925	120614	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1307	2	2	0.15	19769664	15146	40.51	1305	1309	1302	1696	914	1305	1305.27	2.75	-1608	1325	1314	1294	1283	1263	1320	1289	136	391	500	930	1	1	27275020	356	9.54	0.75	12	0.06	137.00	1753.00	2310	20230914	-43.42	1061	20240805	23.19	2050	-36.24	20240111	1061	23.19	20240805	2130	-38.64	20231205	1061	23.19	20240805	2.69	N	065440	500	136 억	751330	N	N	N	N
31	20240925	110611	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1306	1	2	0.08	18464572	14145	37.83	1305	1309	1302	1696	914	1305	1305.38	2.75	-2297	1325	1314	1294	1283	1263	1320	1289	136	391	500	930	1	1	27275020	356	9.53	0.75	12	0.05	137.00	1753.00	2310	20230914	-43.46	1061	20240805	23.09	2050	-36.29	20240111	1061	23.09	20240805	2130	-38.69	20231205	1061	23.09	20240805	2.69	N	065440	500	136 억	751330	N	N	N	N
32	20240925	100614	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1306	1	2	0.08	8134405	6229	16.66	1305	1309	1302	1696	914	1305	1305.89	2.75	-998	1325	1314	1294	1283	1263	1320	1289	136	391	500	930	1	1	27275020	356	9.53	0.75	12	0.02	137.00	1753.00	2310	20230914	-43.46	1061	20240805	23.09	2050	-36.29	20240111	1061	23.09	20240805	2130	-38.69	20231205	1061	23.09	20240805	2.69	N	065440	500	136 억	751330	N	N	N	N
33	20240925	090614	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1309	4	2	0.31	1682201	1289	3.45	1305	1309	1305	1696	914	1305	1305.04	2.75	-171	1325	1314	1294	1283	1263	1320	1289	136	391	500	930	1	1	27275020	357	9.55	0.75	12	0.00	137.00	1753.00	2310	20230914	-43.33	1061	20240805	23.37	2050	-36.15	20240111	1061	23.37	20240805	2130	-38.54	20231205	1061	23.37	20240805	2.69	N	065440	500	136 억	751330	N	N	N	N
34	20240924	160610	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1305	22	2	1.71	48153844	37387	65.68	1283	1305	1274	1667	899	1283	1287.95	2.76	-4300	1333	1308	1295	1270	1257	1301	1263	136	384	500	920	1	1	27275020	356	9.53	0.74	12	0.14	137.00	1753.00	2310	20230914	-43.51	1061	20240805	23.00	2050	-36.34	20240111	1061	23.00	20240805	2130	-38.73	20231205	1061	23.00	20240805	2.67	N	065440	500	136 억	752940	N	N	N	N
35	20240924	150610	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1294	11	2	0.86	45940716	35687	62.70	1283	1302	1274	1667	899	1283	1287.32	2.76	-3566	1333	1308	1295	1270	1257	1301	1263	136	384	500	920	1	1	27275020	353	9.45	0.74	12	0.13	137.00	1753.00	2310	20230914	-43.98	1061	20240805	21.96	2050	-36.88	20240111	1061	21.96	20240805	2130	-39.25	20231205	1061	21.96	20240805	2.67	N	065440	500	136 억	752940	N	N	N	N
36	20240924	140609	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1285	2	2	0.16	37665421	29253	51.39	1283	1302	1274	1667	899	1283	1287.57	2.76	-3525	1333	1308	1295	1270	1257	1301	1263	136	384	500	920	1	1	27275020	350	9.38	0.73	12	0.11	137.00	1753.00	2310	20230914	-44.37	1061	20240805	21.11	2050	-37.32	20240111	1061	21.11	20240805	2130	-39.67	20231205	1061	21.11	20240805	2.67	N	065440	500	136 억	752940	N	N	N	N
37	20240924	130609	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1288	5	2	0.39	37536805	29153	51.22	1283	1302	1274	1667	899	1283	1287.58	2.76	-3575	1333	1308	1295	1270	1257	1301	1263	136	384	500	920	1	1	27275020	351	9.40	0.73	12	0.11	137.00	1753.00	2310	20230914	-44.24	1061	20240805	21.39	2050	-37.17	20240111	1061	21.39	20240805	2130	-39.53	20231205	1061	21.39	20240805	2.67	N	065440	500	136 억	752940	N	N	N	N
38	20240924	120610	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1286	3	2	0.23	22054116	17106	30.05	1283	1302	1274	1667	899	1283	1289.26	2.76	-2405	1333	1308	1295	1270	1257	1301	1263	136	384	500	920	1	1	27275020	351	9.39	0.73	12	0.06	137.00	1753.00	2310	20230914	-44.33	1061	20240805	21.21	2050	-37.27	20240111	1061	21.21	20240805	2130	-39.62	20231205	1061	21.21	20240805	2.67	N	065440	500	136 억	752940	N	N	N	N
39	20240924	110610	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1284	1	2	0.08	21785734	16898	29.69	1283	1302	1274	1667	899	1283	1289.25	2.76	-2248	1333	1308	1295	1270	1257	1301	1263	136	384	500	920	1	1	27275020	350	9.37	0.73	12	0.06	137.00	1753.00	2310	20230914	-44.42	1061	20240805	21.02	2050	-37.37	20240111	1061	21.02	20240805	2130	-39.72	20231205	1061	21.02	20240805	2.67	N	065440	500	136 억	752940	N	N	N	N
40	20240924	100609	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1293	10	2	0.78	19959762	15479	27.19	1283	1302	1274	1667	899	1283	1289.47	2.76	-2286	1333	1308	1295	1270	1257	1301	1263	136	384	500	920	1	1	27275020	353	9.44	0.74	12	0.06	137.00	1753.00	2310	20230914	-44.03	1061	20240805	21.87	2050	-36.93	20240111	1061	21.87	20240805	2130	-39.30	20231205	1061	21.87	20240805	2.67	N	065440	500	136 억	752940	N	N	N	N
41	20240924	090610	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1281	-2	5	-0.16	2916559	2276	4.00	1283	1283	1275	1667	899	1283	1281.44	2.76	-269	1333	1308	1295	1270	1257	1301	1263	136	384	500	920	1	1	27275020	349	9.35	0.73	12	0.01	137.00	1753.00	2310	20230914	-44.55	1061	20240805	20.74	2050	-37.51	20240111	1061	20.74	20240805	2130	-39.86	20231205	1061	20.74	20240805	2.67	N	065440	500	136 억	752940	N	N	N	N
42	20240923	160607	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1283	-32	5	-2.43	73487445	56522	101.20	1317	1320	1282	1709	921	1315	1300.16	2.80	-11817	1339	1327	1318	1306	1297	1333	1312	136	394	500	940	1	1	27275020	350	9.36	0.73	12	0.21	137.00	1753.00	2310	20230914	-44.46	1061	20240805	20.92	2050	-37.41	20240111	1061	20.92	20240805	2130	-39.77	20231205	1061	20.92	20240805	2.69	N	065440	500	136 억	764731	N	N	N	N
43	20240923	150609	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1285	-30	5	-2.28	70036110	53833	96.39	1317	1320	1284	1709	921	1315	1300.99	2.80	-10587	1339	1327	1318	1306	1297	1333	1312	136	394	500	940	1	1	27275020	350	9.38	0.73	12	0.20	137.00	1753.00	2310	20230914	-44.37	1061	20240805	21.11	2050	-37.32	20240111	1061	21.11	20240805	2130	-39.67	20231205	1061	21.11	20240805	2.69	N	065440	500	136 억	764731	N	N	N	N
44	20240923	140613	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1310	-5	5	-0.38	24432261	18599	33.30	1317	1320	1305	1709	921	1315	1313.63	2.80	-5005	1339	1327	1318	1306	1297	1333	1312	136	394	500	940	1	1	27275020	357	9.56	0.75	12	0.07	137.00	1753.00	2310	20230914	-43.29	1061	20240805	23.47	2050	-36.10	20240111	1061	23.47	20240805	2130	-38.50	20231205	1061	23.47	20240805	2.69	N	065440	500	136 억	764731	N	N	N	N
45	20240923	130609	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1307	-8	5	-0.61	21797634	16583	29.69	1317	1320	1306	1709	921	1315	1314.46	2.80	-4874	1339	1327	1318	1306	1297	1333	1312	136	394	500	940	1	1	27275020	356	9.54	0.75	12	0.06	137.00	1753.00	2310	20230914	-43.42	1061	20240805	23.19	2050	-36.24	20240111	1061	23.19	20240805	2130	-38.64	20231205	1061	23.19	20240805	2.69	N	065440	500	136 억	764731	N	N	N	N
46	20240923	120608	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1310	-5	5	-0.38	16643706	12652	22.65	1317	1320	1309	1709	921	1315	1315.50	2.80	-4706	1339	1327	1318	1306	1297	1333	1312	136	394	500	940	1	1	27275020	357	9.56	0.75	12	0.05	137.00	1753.00	2310	20230914	-43.29	1061	20240805	23.47	2050	-36.10	20240111	1061	23.47	20240805	2130	-38.50	20231205	1061	23.47	20240805	2.69	N	065440	500	136 억	764731	N	N	N	N
47	20240923	110608	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1313	-2	5	-0.15	13507522	10260	18.37	1317	1320	1309	1709	921	1315	1316.52	2.80	-4176	1339	1327	1318	1306	1297	1333	1312	136	394	500	940	1	1	27275020	358	9.58	0.75	12	0.04	137.00	1753.00	2310	20230914	-43.16	1061	20240805	23.75	2050	-35.95	20240111	1061	23.75	20240805	2130	-38.36	20231205	1061	23.75	20240805	2.69	N	065440	500	136 억	764731	N	N	N	N
48	20240923	100607	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1315	0	3	0.00	7397896	5618	10.06	1317	1320	1315	1709	921	1315	1316.82	2.80	-2305	1339	1327	1318	1306	1297	1333	1312	136	394	500	940	1	1	27275020	359	9.60	0.75	12	0.02	137.00	1753.00	2310	20230914	-43.07	1061	20240805	23.94	2050	-35.85	20240111	1061	23.94	20240805	2130	-38.26	20231205	1061	23.94	20240805	2.69	N	065440	500	136 억	764731	N	N	N	N
49	20240923	090608	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1316	1	2	0.08	3787836	2876	5.15	1317	1318	1316	1709	921	1315	1317.05	2.80	-1114	1339	1327	1318	1306	1297	1333	1312	136	394	500	940	1	1	27275020	359	9.61	0.75	12	0.01	137.00	1753.00	2310	20230914	-43.03	1061	20240805	24.03	2050	-35.80	20240111	1061	24.03	20240805	2130	-38.22	20231205	1061	24.03	20240805	2.69	N	065440	500	136 억	764731	N	N	N	N
50	20240913	160539	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1300	10	2	0.78	47422578	37037	44.42	1297	1300	1260	1677	903	1290	1280.38	2.84	-4676	1321	1305	1274	1258	1227	1313	1266	136	387	500	920	1	1	27275020	355	9.49	0.74	12	0.14	137.00	1753.00	2310	20230914	-43.72	1061	20240805	22.53	2050	-36.59	20240111	1061	22.53	20240805	2310	-43.72	20230914	1061	22.53	20240805	2.69	N	065440	500	136 억	774293	N	N	N	N
51	20240913	150544	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1278	-12	5	-0.93	42344835	33111	39.72	1297	1300	1260	1677	903	1290	1278.84	2.84	-4661	1321	1305	1274	1258	1227	1313	1266	136	387	500	920	1	1	27275020	349	9.33	0.73	12	0.12	137.00	1753.00	2310	20230914	-44.68	1061	20240805	20.45	2050	-37.66	20240111	1061	20.45	20240805	2310	-44.68	20230914	1061	20.45	20240805	2.69	N	065440	500	136 억	774293	N	N	N	N
52	20240913	140546	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1280	-10	5	-0.78	40961207	32030	38.42	1297	1300	1260	1677	903	1290	1278.80	2.84	-4611	1321	1305	1274	1258	1227	1313	1266	136	387	500	920	1	1	27275020	349	9.34	0.73	12	0.12	137.00	1753.00	2310	20230914	-44.59	1061	20240805	20.64	2050	-37.56	20240111	1061	20.64	20240805	2310	-44.59	20230914	1061	20.64	20240805	2.69	N	065440	500	136 억	774293	N	N	N	N
53	20240913	130543	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1277	-13	5	-1.01	40711731	31834	38.18	1297	1300	1260	1677	903	1290	1278.83	2.84	-4586	1321	1305	1274	1258	1227	1313	1266	136	387	500	920	1	1	27275020	348	9.32	0.73	12	0.12	137.00	1753.00	2310	20230914	-44.72	1061	20240805	20.36	2050	-37.71	20240111	1061	20.36	20240805	2310	-44.72	20230914	1061	20.36	20240805	2.69	N	065440	500	136 억	774293	N	N	N	N
54	20240913	120544	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1276	-14	5	-1.09	39271860	30700	36.82	1297	1300	1260	1677	903	1290	1279.17	2.84	-5312	1321	1305	1274	1258	1227	1313	1266	136	387	500	920	1	1	27275020	348	9.31	0.73	12	0.11	137.00	1753.00	2310	20230914	-44.76	1061	20240805	20.26	2050	-37.76	20240111	1061	20.26	20240805	2310	-44.76	20230914	1061	20.26	20240805	2.69	N	065440	500	136 억	774293	N	N	N	N
55	20240913	110545	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1292	2	2	0.16	13280647	10301	12.36	1297	1300	1278	1677	903	1290	1289.25	2.84	-1928	1321	1305	1274	1258	1227	1313	1266	136	387	500	920	1	1	27275020	352	9.43	0.74	12	0.04	137.00	1753.00	2310	20230914	-44.07	1061	20240805	21.77	2050	-36.98	20240111	1061	21.77	20240805	2310	-44.07	20230914	1061	21.77	20240805	2.69	N	065440	500	136 억	774293	N	N	N	N
56	20240913	100546	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1291	1	2	0.08	11043139	8567	10.28	1297	1300	1278	1677	903	1290	1289.02	2.84	-436	1321	1305	1274	1258	1227	1313	1266	136	387	500	920	1	1	27275020	352	9.42	0.74	12	0.03	137.00	1753.00	2310	20230914	-44.11	1061	20240805	21.68	2050	-37.02	20240111	1061	21.68	20240805	2310	-44.11	20230914	1061	21.68	20240805	2.69	N	065440	500	136 억	774293	N	N	N	N
57	20240913	090548	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1292	2	2	0.16	7002527	5423	6.50	1297	1300	1287	1677	903	1290	1291.29	2.84	478	1321	1305	1274	1258	1227	1313	1266	136	387	500	920	1	1	27275020	352	9.43	0.74	12	0.02	137.00	1753.00	2310	20230914	-44.07	1061	20240805	21.77	2050	-36.98	20240111	1061	21.77	20240805	2310	-44.07	20230914	1061	21.77	20240805	2.69	N	065440	500	136 억	774293	N	N	N	N
58	20240912	160538	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1290	47	2	3.78	106178778	83366	247.50	1243	1290	1243	1615	871	1243	1273.71	2.74	27307	1273	1258	1249	1234	1225	1253	1229	136	372	500	890	1	1	27275020	352	9.42	0.74	12	0.31	137.00	1753.00	2310	20230906	-44.16	1061	20240805	21.58	2050	-37.07	20240111	1061	21.58	20240805	2310	-44.16	20230914	1061	21.58	20240805	2.71	N	065440	500	136 억	747616	N	N	N	N
59	20240912	150542	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1280	37	2	2.98	92403912	72577	215.47	1243	1285	1243	1615	871	1243	1273.28	2.74	26309	1273	1258	1249	1234	1225	1253	1229	136	372	500	890	1	1	27275020	349	9.34	0.73	12	0.27	137.00	1753.00	2310	20230906	-44.59	1061	20240805	20.64	2050	-37.56	20240111	1061	20.64	20240805	2310	-44.59	20230914	1061	20.64	20240805	2.71	N	065440	500	136 억	747616	N	N	N	N
60	20240912	140544	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1284	41	2	3.30	89972514	70682	209.84	1243	1285	1243	1615	871	1243	1273.01	2.74	25598	1273	1258	1249	1234	1225	1253	1229	136	372	500	890	1	1	27275020	350	9.37	0.73	12	0.26	137.00	1753.00	2310	20230906	-44.42	1061	20240805	21.02	2050	-37.37	20240111	1061	21.02	20240805	2310	-44.42	20230914	1061	21.02	20240805	2.71	N	065440	500	136 억	747616	N	N	N	N
61	20240912	130542	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1279	36	2	2.90	68131432	53598	159.12	1243	1279	1243	1615	871	1243	1271.27	2.74	18261	1273	1258	1249	1234	1225	1253	1229	136	372	500	890	1	1	27275020	349	9.34	0.73	12	0.20	137.00	1753.00	2310	20230906	-44.63	1061	20240805	20.55	2050	-37.61	20240111	1061	20.55	20240805	2310	-44.63	20230914	1061	20.55	20240805	2.71	N	065440	500	136 억	747616	N	N	N	N
62	20240912	120541	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1269	26	2	2.09	42004892	33087	98.23	1243	1279	1243	1615	871	1243	1269.71	2.74	9560	1273	1258	1249	1234	1225	1253	1229	136	372	500	890	1	1	27275020	346	9.26	0.72	12	0.12	137.00	1753.00	2310	20230906	-45.06	1061	20240805	19.60	2050	-38.10	20240111	1061	19.60	20240805	2310	-45.06	20230914	1061	19.60	20240805	2.71	N	065440	500	136 억	747616	N	N	N	N
63	20240912	110539	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1264	21	2	1.69	40488421	31893	94.69	1243	1279	1243	1615	871	1243	1269.69	2.74	9493	1273	1258	1249	1234	1225	1253	1229	136	372	500	890	1	1	27275020	345	9.23	0.72	12	0.12	137.00	1753.00	2310	20230906	-45.28	1061	20240805	19.13	2050	-38.34	20240111	1061	19.13	20240805	2310	-45.28	20230914	1061	19.13	20240805	2.71	N	065440	500	136 억	747616	N	N	N	N
64	20240912	100541	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1278	35	2	2.82	29737281	23402	69.48	1243	1279	1243	1615	871	1243	1270.98	2.74	6828	1273	1258	1249	1234	1225	1253	1229	136	372	500	890	1	1	27275020	349	9.33	0.73	12	0.09	137.00	1753.00	2310	20230906	-44.68	1061	20240805	20.45	2050	-37.66	20240111	1061	20.45	20240805	2310	-44.68	20230914	1061	20.45	20240805	2.71	N	065440	500	136 억	747616	N	N	N	N
65	20240912	090540	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1258	15	2	1.21	2464343	1977	5.87	1243	1258	1243	1615	871	1243	1246.95	2.74	399	1273	1258	1249	1234	1225	1253	1229	136	372	500	890	1	1	27275020	343	9.18	0.72	12	0.01	137.00	1753.00	2310	20230906	-45.54	1061	20240805	18.57	2050	-38.63	20240111	1061	18.57	20240805	2310	-45.54	20230914	1061	18.57	20240805	2.71	N	065440	500	136 억	747616	N	N	N	N
66	20240911	160529	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1243	-15	5	-1.19	40864300	32644	60.98	1250	1264	1240	1635	881	1258	1251.96	2.75	-1574	1286	1272	1256	1242	1226	1273	1243	136	377	500	900	1	1	27275020	339	9.07	0.71	12	0.12	137.00	1753.00	2360	20230905	-47.33	1061	20240805	17.15	2050	-39.37	20240111	1061	17.15	20240805	2310	-46.19	20230914	1061	17.15	20240805	2.75	N	065440	500	136 억	748971	N	N	N	N
67	20240911	150533	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1244	-14	5	-1.11	37574442	30002	56.05	1250	1264	1240	1635	881	1258	1252.40	2.75	-1097	1286	1272	1256	1242	1226	1273	1243	136	377	500	900	1	1	27275020	339	9.08	0.71	12	0.11	137.00	1753.00	2360	20230905	-47.29	1061	20240805	17.25	2050	-39.32	20240111	1061	17.25	20240805	2310	-46.15	20230914	1061	17.25	20240805	2.75	N	065440	500	136 억	748971	N	N	N	N
68	20240911	140533	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1253	-5	5	-0.40	31142643	24855	46.43	1250	1264	1240	1635	881	1258	1252.97	2.75	-1003	1286	1272	1256	1242	1226	1273	1243	136	377	500	900	1	1	27275020	342	9.15	0.71	12	0.09	137.00	1753.00	2360	20230905	-46.91	1061	20240805	18.10	2050	-38.88	20240111	1061	18.10	20240805	2310	-45.76	20230914	1061	18.10	20240805	2.75	N	065440	500	136 억	748971	N	N	N	N
69	20240911	130532	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1254	-4	5	-0.32	27659544	22080	41.25	1250	1264	1240	1635	881	1258	1252.70	2.75	-729	1286	1272	1256	1242	1226	1273	1243	136	377	500	900	1	1	27275020	342	9.15	0.72	12	0.08	137.00	1753.00	2360	20230905	-46.86	1061	20240805	18.19	2050	-38.83	20240111	1061	18.19	20240805	2310	-45.71	20230914	1061	18.19	20240805	2.75	N	065440	500	136 억	748971	N	N	N	N
70	20240911	120536	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1261	3	2	0.24	24258406	19368	36.18	1250	1264	1240	1635	881	1258	1252.50	2.75	-719	1286	1272	1256	1242	1226	1273	1243	136	377	500	900	1	1	27275020	344	9.20	0.72	12	0.07	137.00	1753.00	2360	20230905	-46.57	1061	20240805	18.85	2050	-38.49	20240111	1061	18.85	20240805	2310	-45.41	20230914	1061	18.85	20240805	2.75	N	065440	500	136 억	748971	N	N	N	N
71	20240911	110529	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1255	-3	5	-0.24	21918570	17498	32.69	1250	1264	1240	1635	881	1258	1252.63	2.75	-1691	1286	1272	1256	1242	1226	1273	1243	136	377	500	900	1	1	27275020	342	9.16	0.72	12	0.06	137.00	1753.00	2360	20230905	-46.82	1061	20240805	18.28	2050	-38.78	20240111	1061	18.28	20240805	2310	-45.67	20230914	1061	18.28	20240805	2.75	N	065440	500	136 억	748971	N	N	N	N
72	20240911	100529	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1262	4	2	0.32	6616941	5281	9.87	1250	1264	1240	1635	881	1258	1252.97	2.75	-475	1286	1272	1256	1242	1226	1273	1243	136	377	500	900	1	1	27275020	344	9.21	0.72	12	0.02	137.00	1753.00	2360	20230905	-46.53	1061	20240805	18.94	2050	-38.44	20240111	1061	18.94	20240805	2310	-45.37	20230914	1061	18.94	20240805	2.75	N	065440	500	136 억	748971	N	N	N	N
73	20240911	090536	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1253	-5	5	-0.40	3436469	2753	5.14	1250	1258	1240	1635	881	1258	1248.26	2.75	255	1286	1272	1256	1242	1226	1273	1243	136	377	500	900	1	1	27275020	342	9.15	0.71	12	0.01	137.00	1753.00	2360	20230905	-46.91	1061	20240805	18.10	2050	-38.88	20240111	1061	18.10	20240805	2310	-45.76	20230914	1061	18.10	20240805	2.75	N	065440	500	136 억	748971	N	N	N	N
74	20240910	160530	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1258	0	3	0.00	66819199	53397	62.99	1258	1270	1240	1635	881	1258	1251.31	2.74	2474	1298	1278	1239	1219	1180	1288	1229	136	377	500	900	1	1	27275020	343	9.18	0.72	12	0.20	137.00	1753.00	2360	20230905	-46.69	1061	20240805	18.57	2050	-38.63	20240111	1061	18.57	20240805	2310	-45.54	20230914	1061	18.57	20240805	2.79	N	065440	500	136 억	746831	N	N	N	N
75	20240910	150534	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1258	0	3	0.00	64288954	51377	60.61	1258	1270	1240	1635	881	1258	1251.26	2.74	2084	1298	1278	1239	1219	1180	1288	1229	136	377	500	900	1	1	27275020	343	9.18	0.72	12	0.19	137.00	1753.00	2360	20230905	-46.69	1061	20240805	18.57	2050	-38.63	20240111	1061	18.57	20240805	2310	-45.54	20230914	1061	18.57	20240805	2.79	N	065440	500	136 억	746831	N	N	N	N
76	20240910	140531	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1258	0	3	0.00	51807046	41446	48.89	1258	1270	1240	1635	881	1258	1249.90	2.74	3083	1298	1278	1239	1219	1180	1288	1229	136	377	500	900	1	1	27275020	343	9.18	0.72	12	0.15	137.00	1753.00	2360	20230905	-46.69	1061	20240805	18.57	2050	-38.63	20240111	1061	18.57	20240805	2310	-45.54	20230914	1061	18.57	20240805	2.79	N	065440	500	136 억	746831	N	N	N	N
77	20240910	130531	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1258	0	3	0.00	49407988	39537	46.64	1258	1270	1240	1635	881	1258	1249.57	2.74	2763	1298	1278	1239	1219	1180	1288	1229	136	377	500	900	1	1	27275020	343	9.18	0.72	12	0.14	137.00	1753.00	2360	20230905	-46.69	1061	20240805	18.57	2050	-38.63	20240111	1061	18.57	20240805	2310	-45.54	20230914	1061	18.57	20240805	2.79	N	065440	500	136 억	746831	N	N	N	N
78	20240910	120530	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1259	1	2	0.08	47943957	38372	45.27	1258	1270	1240	1635	881	1258	1249.35	2.74	3237	1298	1278	1239	1219	1180	1288	1229	136	377	500	900	1	1	27275020	343	9.19	0.72	12	0.14	137.00	1753.00	2360	20230905	-46.65	1061	20240805	18.66	2050	-38.59	20240111	1061	18.66	20240805	2310	-45.50	20230914	1061	18.66	20240805	2.79	N	065440	500	136 억	746831	N	N	N	N
79	20240910	110529	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1262	4	2	0.32	43969895	35204	41.53	1258	1270	1240	1635	881	1258	1248.89	2.74	3554	1298	1278	1239	1219	1180	1288	1229	136	377	500	900	1	1	27275020	344	9.21	0.72	12	0.13	137.00	1753.00	2360	20230905	-46.53	1061	20240805	18.94	2050	-38.44	20240111	1061	18.94	20240805	2310	-45.37	20230914	1061	18.94	20240805	2.79	N	065440	500	136 억	746831	N	N	N	N
80	20240910	100532	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1258	0	3	0.00	42730831	34218	40.37	1258	1270	1240	1635	881	1258	1248.66	2.74	3605	1298	1278	1239	1219	1180	1288	1229	136	377	500	900	1	1	27275020	343	9.18	0.72	12	0.13	137.00	1753.00	2360	20230905	-46.69	1061	20240805	18.57	2050	-38.63	20240111	1061	18.57	20240805	2310	-45.54	20230914	1061	18.57	20240805	2.79	N	065440	500	136 억	746831	N	N	N	N
81	20240910	090530	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1269	11	2	0.87	2792666	2218	2.62	1258	1270	1258	1635	881	1258	1259.37	2.74	-233	1298	1278	1239	1219	1180	1288	1229	136	377	500	900	1	1	27275020	346	9.26	0.72	12	0.01	137.00	1753.00	2360	20230905	-46.23	1061	20240805	19.60	2050	-38.10	20240111	1061	19.60	20240805	2310	-45.06	20230914	1061	19.60	20240805	2.79	N	065440	500	136 억	746831	N	N	N	N
82	20240909	160520	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1258	11	2	0.88	103799277	84268	80.11	1200	1259	1200	1621	873	1247	1231.74	2.68	14476	1325	1286	1264	1225	1203	1275	1214	136	374	500	890	1	1	27275020	343	9.18	0.72	12	0.31	137.00	1753.00	2360	20230905	-46.69	1061	20240805	18.57	2050	-38.63	20240111	1061	18.57	20240805	2310	-45.54	20230914	1061	18.57	20240805	2.82	N	065440	500	136 억	732284	N	N	N	N
83	20240909	150524	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1256	9	2	0.72	94019225	76462	72.69	1200	1257	1200	1621	873	1247	1229.62	2.68	12790	1325	1286	1264	1225	1203	1275	1214	136	374	500	890	1	1	27275020	343	9.17	0.72	12	0.28	137.00	1753.00	2360	20230905	-46.78	1061	20240805	18.38	2050	-38.73	20240111	1061	18.38	20240805	2310	-45.63	20230914	1061	18.38	20240805	2.82	N	065440	500	136 억	732284	N	N	N	N
84	20240909	140528	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1254	7	2	0.56	91745485	74644	70.96	1200	1257	1200	1621	873	1247	1229.11	2.68	12332	1325	1286	1264	1225	1203	1275	1214	136	374	500	890	1	1	27275020	342	9.15	0.72	12	0.27	137.00	1753.00	2360	20230905	-46.86	1061	20240805	18.19	2050	-38.83	20240111	1061	18.19	20240805	2310	-45.71	20230914	1061	18.19	20240805	2.82	N	065440	500	136 억	732284	N	N	N	N
85	20240909	130525	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1249	2	2	0.16	86429159	70391	66.92	1200	1253	1200	1621	873	1247	1227.84	2.68	8637	1325	1286	1264	1225	1203	1275	1214	136	374	500	890	1	1	27275020	341	9.12	0.71	12	0.26	137.00	1753.00	2360	20230905	-47.08	1061	20240805	17.72	2050	-39.07	20240111	1061	17.72	20240805	2310	-45.93	20230914	1061	17.72	20240805	2.82	N	065440	500	136 억	732284	N	N	N	N
86	20240909	120522	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1248	1	2	0.08	67349977	55088	52.37	1200	1248	1200	1621	873	1247	1222.59	2.68	8872	1325	1286	1264	1225	1203	1275	1214	136	374	500	890	1	1	27275020	340	9.11	0.71	12	0.20	137.00	1753.00	2360	20230905	-47.12	1061	20240805	17.62	2050	-39.12	20240111	1061	17.62	20240805	2310	-45.97	20230914	1061	17.62	20240805	2.82	N	065440	500	136 억	732284	N	N	N	N
87	20240909	110522	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1243	-4	5	-0.32	55190737	45287	43.05	1200	1243	1200	1621	873	1247	1218.69	2.68	6622	1325	1286	1264	1225	1203	1275	1214	136	374	500	890	1	1	27275020	339	9.07	0.71	12	0.17	137.00	1753.00	2360	20230905	-47.33	1061	20240805	17.15	2050	-39.37	20240111	1061	17.15	20240805	2310	-46.19	20230914	1061	17.15	20240805	2.82	N	065440	500	136 억	732284	N	N	N	N
88	20240909	100526	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1220	-27	5	-2.17	31005370	25566	24.31	1200	1241	1200	1621	873	1247	1212.76	2.68	6790	1325	1286	1264	1225	1203	1275	1214	136	374	500	890	1	1	27275020	333	8.91	0.70	12	0.09	137.00	1753.00	2360	20230905	-48.31	1061	20240805	14.99	2050	-40.49	20240111	1061	14.99	20240805	2310	-47.19	20230914	1061	14.99	20240805	2.82	N	065440	500	136 억	732284	N	N	N	N
89	20240909	090521	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1227	-20	5	-1.60	9697723	8065	7.67	1200	1241	1200	1621	873	1247	1202.44	2.68	854	1325	1286	1264	1225	1203	1275	1214	136	374	500	890	1	1	27275020	335	8.96	0.70	12	0.03	137.00	1753.00	2360	20230905	-48.01	1061	20240805	15.65	2050	-40.15	20240111	1061	15.65	20240805	2310	-46.88	20230914	1061	15.65	20240805	2.82	N	065440	500	136 억	732284	N	N	N	N
90	20240906	160516	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1247	-56	5	-4.30	132560128	105131	79.45	1287	1303	1242	1693	913	1303	1260.91	2.76	-19664	1345	1323	1309	1287	1273	1317	1281	136	390	500	930	1	1	27275020	340	9.10	0.71	12	0.39	137.00	1753.00	2360	20230905	-47.16	1061	20240805	17.53	2050	-39.17	20240111	1061	17.53	20240805	2310	-46.02	20230906	1061	17.53	20240805	2.85	N	065440	500	136 억	751796	N	N	N	N
91	20240906	150524	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1248	-55	5	-4.22	116209986	92002	69.53	1287	1303	1245	1693	913	1303	1263.12	2.76	-12834	1345	1323	1309	1287	1273	1317	1281	136	390	500	930	1	1	27275020	340	9.11	0.71	12	0.34	137.00	1753.00	2360	20230905	-47.12	1061	20240805	17.62	2050	-39.12	20240111	1061	17.62	20240805	2310	-45.97	20230906	1061	17.62	20240805	2.85	N	065440	500	136 억	751796	N	N	N	N
92	20240906	140526	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1259	-44	5	-3.38	95037341	75057	56.73	1287	1303	1252	1693	913	1303	1266.20	2.76	-6305	1345	1323	1309	1287	1273	1317	1281	136	390	500	930	1	1	27275020	343	9.19	0.72	12	0.28	137.00	1753.00	2360	20230905	-46.65	1061	20240805	18.66	2050	-38.59	20240111	1061	18.66	20240805	2310	-45.50	20230906	1061	18.66	20240805	2.85	N	065440	500	136 억	751796	N	N	N	N
93	20240906	130523	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1257	-46	5	-3.53	80598525	63547	48.03	1287	1303	1254	1693	913	1303	1268.33	2.76	-2112	1345	1323	1309	1287	1273	1317	1281	136	390	500	930	1	1	27275020	343	9.18	0.72	12	0.23	137.00	1753.00	2360	20230905	-46.74	1061	20240805	18.47	2050	-38.68	20240111	1061	18.47	20240805	2310	-45.58	20230906	1061	18.47	20240805	2.85	N	065440	500	136 억	751796	N	N	N	N
94	20240906	120524	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1264	-39	5	-2.99	71485189	56307	42.55	1287	1303	1254	1693	913	1303	1269.56	2.76	-1237	1345	1323	1309	1287	1273	1317	1281	136	390	500	930	1	1	27275020	345	9.23	0.72	12	0.21	137.00	1753.00	2360	20230905	-46.44	1061	20240805	19.13	2050	-38.34	20240111	1061	19.13	20240805	2310	-45.28	20230906	1061	19.13	20240805	2.85	N	065440	500	136 억	751796	N	N	N	N
95	20240906	110526	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1267	-36	5	-2.76	62576766	49246	37.22	1287	1303	1254	1693	913	1303	1270.70	2.76	-1000	1345	1323	1309	1287	1273	1317	1281	136	390	500	930	1	1	27275020	346	9.25	0.72	12	0.18	137.00	1753.00	2360	20230905	-46.31	1061	20240805	19.42	2050	-38.20	20240111	1061	19.42	20240805	2310	-45.15	20230906	1061	19.42	20240805	2.85	N	065440	500	136 억	751796	N	N	N	N
96	20240906	100520	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1259	-44	5	-3.38	51017064	40066	30.28	1287	1303	1254	1693	913	1303	1273.33	2.76	-557	1345	1323	1309	1287	1273	1317	1281	136	390	500	930	1	1	27275020	343	9.19	0.72	12	0.15	137.00	1753.00	2360	20230905	-46.65	1061	20240805	18.66	2050	-38.59	20240111	1061	18.66	20240805	2310	-45.50	20230906	1061	18.66	20240805	2.85	N	065440	500	136 억	751796	N	N	N	N
97	20240906	090525	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1294	-9	5	-0.69	12178435	9439	7.13	1287	1303	1287	1693	913	1303	1290.23	2.76	1625	1345	1323	1309	1287	1273	1317	1281	136	390	500	930	1	1	27275020	353	9.45	0.74	12	0.03	137.00	1753.00	2360	20230905	-45.17	1061	20240805	21.96	2050	-36.88	20240111	1061	21.96	20240805	2310	-43.98	20230906	1061	21.96	20240805	2.85	N	065440	500	136 억	751796	N	N	N	N
98	20240905	160515	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1303	-2	5	-0.15	172038111	130965	90.10	1305	1331	1295	1696	914	1305	1313.62	2.70	13642	1363	1334	1316	1287	1269	1348	1301	136	391	500	930	1	1	27275020	355	9.51	0.74	12	0.48	137.00	1753.00	2360	20230905	-44.79	1061	20240805	22.81	2050	-36.44	20240111	1061	22.81	20240805	2360	-44.79	20230905	1061	22.81	20240805	2.85	N	065440	500	136 억	737122	N	N	N	N
99	20240905	150523	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1303	-2	5	-0.15	163766391	124608	85.73	1305	1331	1295	1696	914	1305	1314.25	2.70	12416	1363	1334	1316	1287	1269	1348	1301	136	391	500	930	1	1	27275020	355	9.51	0.74	12	0.46	137.00	1753.00	2360	20230905	-44.79	1061	20240805	22.81	2050	-36.44	20240111	1061	22.81	20240805	2360	-44.79	20230905	1061	22.81	20240805	2.85	N	065440	500	136 억	737122	N	N	N	N
100	20240905	140520	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1301	-4	5	-0.31	156555148	119072	81.92	1305	1331	1297	1696	914	1305	1314.79	2.70	12654	1363	1334	1316	1287	1269	1348	1301	136	391	500	930	1	1	27275020	355	9.50	0.74	12	0.44	137.00	1753.00	2360	20230905	-44.87	1061	20240805	22.62	2050	-36.54	20240111	1061	22.62	20240805	2360	-44.87	20230905	1061	22.62	20240805	2.85	N	065440	500	136 억	737122	N	N	N	N
101	20240905	130523	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1305	0	3	0.00	130717247	99206	68.25	1305	1331	1301	1696	914	1305	1317.63	2.70	26257	1363	1334	1316	1287	1269	1348	1301	136	391	500	930	1	1	27275020	356	9.53	0.74	12	0.36	137.00	1753.00	2360	20230905	-44.70	1061	20240805	23.00	2050	-36.34	20240111	1061	23.00	20240805	2360	-44.70	20230905	1061	23.00	20240805	2.85	N	065440	500	136 억	737122	N	N	N	N
102	20240905	120519	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1319	14	2	1.07	112871675	85552	58.86	1305	1331	1301	1696	914	1305	1319.33	2.70	29288	1363	1334	1316	1287	1269	1348	1301	136	391	500	930	1	1	27275020	360	9.63	0.75	12	0.31	137.00	1753.00	2360	20230905	-44.11	1061	20240805	24.32	2050	-35.66	20240111	1061	24.32	20240805	2360	-44.11	20230905	1061	24.32	20240805	2.85	N	065440	500	136 억	737122	N	N	N	N
103	20240905	110517	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1329	24	2	1.84	89960898	68087	46.84	1305	1331	1301	1696	914	1305	1321.26	2.70	31484	1363	1334	1316	1287	1269	1348	1301	136	391	500	930	1	1	27275020	362	9.70	0.76	12	0.25	137.00	1753.00	2360	20230905	-43.69	1061	20240805	25.26	2050	-35.17	20240111	1061	25.26	20240805	2360	-43.69	20230905	1061	25.26	20240805	2.85	N	065440	500	136 억	737122	N	N	N	N
104	20240905	100517	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1326	21	2	1.61	31642077	24047	16.54	1305	1331	1301	1696	914	1305	1315.84	2.70	6107	1363	1334	1316	1287	1269	1348	1301	136	391	500	930	1	1	27275020	362	9.68	0.76	12	0.09	137.00	1753.00	2360	20230905	-43.81	1061	20240805	24.98	2050	-35.32	20240111	1061	24.98	20240805	2360	-43.81	20230905	1061	24.98	20240805	2.85	N	065440	500	136 억	737122	N	N	N	N
105	20240905	090522	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1314	9	2	0.69	6785492	5190	3.57	1305	1315	1301	1696	914	1305	1307.42	2.70	1116	1363	1334	1316	1287	1269	1348	1301	136	391	500	930	1	1	27275020	358	9.59	0.75	12	0.02	137.00	1753.00	2360	20230905	-44.32	1061	20240805	23.85	2050	-35.90	20240111	1061	23.85	20240805	2360	-44.32	20230905	1061	23.85	20240805	2.85	N	065440	500	136 억	737122	N	N	N	N
106	20240904	160510	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1305	-69	5	-5.02	190458233	145233	188.46	1303	1345	1298	1786	962	1374	1311.40	2.79	-25254	1401	1387	1370	1356	1339	1394	1363	136	412	500	980	1	1	27275020	356	9.53	0.74	12	0.53	137.00	1753.00	2360	20230905	-44.70	1061	20240805	23.00	2050	-36.34	20240111	1061	23.00	20240805	2360	-44.70	20230905	1061	23.00	20240805	2.84	N	065440	500	136 억	761890	N	N	N	N
107	20240904	150515	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1307	-67	5	-4.88	175983568	134142	174.07	1303	1345	1298	1786	962	1374	1311.92	2.79	-22858	1401	1387	1370	1356	1339	1394	1363	136	412	500	980	1	1	27275020	356	9.54	0.75	12	0.49	137.00	1753.00	2360	20230905	-44.62	1061	20240805	23.19	2050	-36.24	20240111	1061	23.19	20240805	2360	-44.62	20230905	1061	23.19	20240805	2.84	N	065440	500	136 억	761890	N	N	N	N
108	20240904	140516	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1303	-71	5	-5.17	139146564	105857	137.36	1303	1345	1301	1786	962	1374	1314.48	2.79	-25621	1401	1387	1370	1356	1339	1394	1363	136	412	500	980	1	1	27275020	355	9.51	0.74	12	0.39	137.00	1753.00	2360	20230905	-44.79	1061	20240805	22.81	2050	-36.44	20240111	1061	22.81	20240805	2360	-44.79	20230905	1061	22.81	20240805	2.84	N	065440	500	136 억	761890	N	N	N	N
109	20240904	130516	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1314	-60	5	-4.37	106921913	81171	105.33	1303	1345	1303	1786	962	1374	1317.24	2.79	-19829	1401	1387	1370	1356	1339	1394	1363	136	412	500	980	1	1	27275020	358	9.59	0.75	12	0.30	137.00	1753.00	2360	20230905	-44.32	1061	20240805	23.85	2050	-35.90	20240111	1061	23.85	20240805	2360	-44.32	20230905	1061	23.85	20240805	2.84	N	065440	500	136 억	761890	N	N	N	N
110	20240904	120513	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1320	-54	5	-3.93	77521294	58790	76.29	1303	1345	1303	1786	962	1374	1318.61	2.79	-7754	1401	1387	1370	1356	1339	1394	1363	136	412	500	980	1	1	27275020	360	9.64	0.75	12	0.22	137.00	1753.00	2360	20230905	-44.07	1061	20240805	24.41	2050	-35.61	20240111	1061	24.41	20240805	2360	-44.07	20230905	1061	24.41	20240805	2.84	N	065440	500	136 억	761890	N	N	N	N
111	20240904	110511	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1318	-56	5	-4.08	65035300	49323	64.00	1303	1345	1303	1786	962	1374	1318.56	2.79	-2735	1401	1387	1370	1356	1339	1394	1363	136	412	500	980	1	1	27275020	359	9.62	0.75	12	0.18	137.00	1753.00	2360	20230905	-44.15	1061	20240805	24.22	2050	-35.71	20240111	1061	24.22	20240805	2360	-44.15	20230905	1061	24.22	20240805	2.84	N	065440	500	136 억	761890	N	N	N	N
112	20240904	100515	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1322	-52	5	-3.78	44676081	33898	43.99	1303	1345	1303	1786	962	1374	1317.96	2.79	-2576	1401	1387	1370	1356	1339	1394	1363	136	412	500	980	1	1	27275020	361	9.65	0.75	12	0.12	137.00	1753.00	2360	20230905	-43.98	1061	20240805	24.60	2050	-35.51	20240111	1061	24.60	20240805	2360	-43.98	20230905	1061	24.60	20240805	2.84	N	065440	500	136 억	761890	N	N	N	N
113	20240904	090514	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1330	-44	5	-3.20	11135928	8480	11.00	1303	1345	1303	1786	962	1374	1313.20	2.79	175	1401	1387	1370	1356	1339	1394	1363	136	412	500	980	1	1	27275020	363	9.71	0.76	12	0.03	137.00	1753.00	2360	20230905	-43.64	1061	20240805	25.35	2050	-35.12	20240111	1061	25.35	20240805	2360	-43.64	20230905	1061	25.35	20240805	2.84	N	065440	500	136 억	761890	N	N	N	N
114	20240903	160508	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1374	9	2	0.66	105397362	76762	57.56	1364	1384	1353	1774	956	1365	1373.04	2.80	-2905	1417	1391	1364	1338	1311	1377	1324	136	409	500	980	1	1	27275020	375	10.03	0.78	12	0.28	137.00	1753.00	2500	20230828	-45.04	1061	20240805	29.50	2050	-32.98	20240111	1061	29.50	20240805	2360	-41.78	20230905	1061	29.50	20240805	2.91	N	065440	500	136 억	764786	N	N	N	N
115	20240903	150511	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1373	8	2	0.59	94804203	69060	51.79	1364	1384	1353	1774	956	1365	1372.78	2.80	-1156	1417	1391	1364	1338	1311	1377	1324	136	409	500	980	1	1	27275020	374	10.02	0.78	12	0.25	137.00	1753.00	2500	20230828	-45.08	1061	20240805	29.41	2050	-33.02	20240111	1061	29.41	20240805	2360	-41.82	20230905	1061	29.41	20240805	2.91	N	065440	500	136 억	764786	N	N	N	N
116	20240903	140513	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1376	11	2	0.81	82583994	60185	45.13	1364	1384	1353	1774	956	1365	1372.17	2.80	657	1417	1391	1364	1338	1311	1377	1324	136	409	500	980	1	1	27275020	375	10.04	0.78	12	0.22	137.00	1753.00	2500	20230828	-44.96	1061	20240805	29.69	2050	-32.88	20240111	1061	29.69	20240805	2360	-41.69	20230905	1061	29.69	20240805	2.91	N	065440	500	136 억	764786	N	N	N	N
117	20240903	130512	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1374	9	2	0.66	74053266	53971	40.47	1364	1384	1353	1774	956	1365	1372.09	2.80	4028	1417	1391	1364	1338	1311	1377	1324	136	409	500	980	1	1	27275020	375	10.03	0.78	12	0.20	137.00	1753.00	2500	20230828	-45.04	1061	20240805	29.50	2050	-32.98	20240111	1061	29.50	20240805	2360	-41.78	20230905	1061	29.50	20240805	2.91	N	065440	500	136 억	764786	N	N	N	N
118	20240903	120505	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1377	12	2	0.88	66593760	48532	36.39	1364	1384	1353	1774	956	1365	1372.16	2.80	3698	1417	1391	1364	1338	1311	1377	1324	136	409	500	980	1	1	27275020	376	10.05	0.79	12	0.18	137.00	1753.00	2500	20230828	-44.92	1061	20240805	29.78	2050	-32.83	20240111	1061	29.78	20240805	2360	-41.65	20230905	1061	29.78	20240805	2.91	N	065440	500	136 억	764786	N	N	N	N
119	20240903	110504	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1384	19	2	1.39	52972080	38632	28.97	1364	1384	1353	1774	956	1365	1371.20	2.80	2896	1417	1391	1364	1338	1311	1377	1324	136	409	500	980	1	1	27275020	377	10.10	0.79	12	0.14	137.00	1753.00	2500	20230828	-44.64	1061	20240805	30.44	2050	-32.49	20240111	1061	30.44	20240805	2360	-41.36	20230905	1061	30.44	20240805	2.91	N	065440	500	136 억	764786	N	N	N	N
120	20240903	100504	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1377	12	2	0.88	45152311	32948	24.71	1364	1380	1353	1774	956	1365	1370.41	2.80	1442	1417	1391	1364	1338	1311	1377	1324	136	409	500	980	1	1	27275020	376	10.05	0.79	12	0.12	137.00	1753.00	2500	20230828	-44.92	1061	20240805	29.78	2050	-32.83	20240111	1061	29.78	20240805	2360	-41.65	20230905	1061	29.78	20240805	2.91	N	065440	500	136 억	764786	N	N	N	N
121	20240903	090506	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1370	5	2	0.37	10480635	7679	5.76	1364	1370	1353	1774	956	1365	1364.84	2.80	-299	1417	1391	1364	1338	1311	1377	1324	136	409	500	980	1	1	27275020	374	10.00	0.78	12	0.03	137.00	1753.00	2500	20230828	-45.20	1061	20240805	29.12	2050	-33.17	20240111	1061	29.12	20240805	2360	-41.95	20230905	1061	29.12	20240805	2.91	N	065440	500	136 억	764786	N	N	N	N
122	20240902	160500	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1365	-12	5	-0.87	179009993	132196	19.95	1390	1390	1337	1790	964	1377	1354.06	2.92	-32303	1518	1447	1385	1314	1252	1483	1350	136	413	500	990	1	1	27275020	372	9.96	0.78	12	0.48	137.00	1753.00	2500	20230828	-45.40	1061	20240805	28.65	2050	-33.41	20240111	1061	28.65	20240805	2360	-42.16	20230905	1061	28.65	20240805	2.99	N	065440	500	136 억	795229	N	N	N	N
123	20240902	150509	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1349	-28	5	-2.03	160235148	118370	17.87	1390	1390	1337	1790	964	1377	1353.61	2.92	-38175	1518	1447	1385	1314	1252	1483	1350	136	413	500	990	1	1	27275020	368	9.85	0.77	12	0.43	137.00	1753.00	2500	20230828	-46.04	1061	20240805	27.14	2050	-34.20	20240111	1061	27.14	20240805	2360	-42.84	20230905	1061	27.14	20240805	2.99	N	065440	500	136 억	795229	N	N	N	N
124	20240902	140508	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1348	-29	5	-2.11	143345015	105818	15.97	1390	1390	1337	1790	964	1377	1354.56	2.92	-44126	1518	1447	1385	1314	1252	1483	1350	136	413	500	990	1	1	27275020	368	9.84	0.77	12	0.39	137.00	1753.00	2500	20230828	-46.08	1061	20240805	27.05	2050	-34.24	20240111	1061	27.05	20240805	2360	-42.88	20230905	1061	27.05	20240805	2.99	N	065440	500	136 억	795229	N	N	N	N
125	20240902	130504	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1351	-26	5	-1.89	123137457	90836	13.71	1390	1390	1337	1790	964	1377	1355.51	2.92	-35591	1518	1447	1385	1314	1252	1483	1350	136	413	500	990	1	1	27275020	368	9.86	0.77	12	0.33	137.00	1753.00	2500	20230828	-45.96	1061	20240805	27.33	2050	-34.10	20240111	1061	27.33	20240805	2360	-42.75	20230905	1061	27.33	20240805	2.99	N	065440	500	136 억	795229	N	N	N	N
126	20240902	120508	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1343	-34	5	-2.47	119589873	88199	13.31	1390	1390	1337	1790	964	1377	1355.82	2.92	-35013	1518	1447	1385	1314	1252	1483	1350	136	413	500	990	1	1	27275020	366	9.80	0.77	12	0.32	137.00	1753.00	2500	20230828	-46.28	1061	20240805	26.58	2050	-34.49	20240111	1061	26.58	20240805	2360	-43.09	20230905	1061	26.58	20240805	2.99	N	065440	500	136 억	795229	N	N	N	N
127	20240902	110503	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1341	-36	5	-2.61	104297372	76787	11.59	1390	1390	1339	1790	964	1377	1358.18	2.92	-33448	1518	1447	1385	1314	1252	1483	1350	136	413	500	990	1	1	27275020	366	9.79	0.76	12	0.28	137.00	1753.00	2500	20230828	-46.36	1061	20240805	26.39	2050	-34.59	20240111	1061	26.39	20240805	2360	-43.18	20230905	1061	26.39	20240805	2.99	N	065440	500	136 억	795229	N	N	N	N
128	20240902	100502	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1353	-24	5	-1.74	56180246	41045	6.20	1390	1390	1345	1790	964	1377	1368.67	2.92	-7335	1518	1447	1385	1314	1252	1483	1350	136	413	500	990	1	1	27275020	369	9.88	0.77	12	0.15	137.00	1753.00	2500	20230828	-45.88	1061	20240805	27.52	2050	-34.00	20240111	1061	27.52	20240805	2360	-42.67	20230905	1061	27.52	20240805	2.99	N	065440	500	136 억	795229	N	N	N	N
129	20240902	090459	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1384	7	2	0.51	20115397	14532	2.19	1390	1390	1376	1790	964	1377	1384.41	2.92	-5795	1518	1447	1385	1314	1252	1483	1350	136	413	500	990	1	1	27275020	377	10.10	0.79	12	0.05	137.00	1753.00	2500	20230828	-44.64	1061	20240805	30.44	2050	-32.49	20240111	1061	30.44	20240805	2360	-41.36	20230905	1061	30.44	20240805	2.99	N	065440	500	136 억	795229	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History