KissMeData/040160/price/prices-20240901.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160458	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2710	-15	5	-0.55	69060380	25587	300.11	2700	2725	2670	3540	1910	2725	2698.91	27.95	-5213	2765	2745	2705	2685	2645	2755	2695	60	815	500	1790	5	1	12055535	327	11.11	0.38	12	0.21	244.00	7197.00	6120	20231204	-55.72	2530	20240905	7.11	4270	-36.53	20240102	2530	7.11	20240905	6120	-55.72	20231204	2530	7.11	20240905	0.83	N	040160	500	60 억	3369822	N	N	N	N
3	20240930	150504	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2705	-20	5	-0.73	65627820	24318	285.22	2700	2725	2670	3540	1910	2725	2698.73	27.95	-4853	2765	2745	2705	2685	2645	2755	2695	60	815	500	1790	5	1	12055535	326	11.09	0.38	12	0.20	244.00	7197.00	6120	20231204	-55.80	2530	20240905	6.92	4270	-36.65	20240102	2530	6.92	20240905	6120	-55.80	20231204	2530	6.92	20240905	0.83	N	040160	500	60 억	3369822	N	N	N	N
4	20240930	140503	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2710	-15	5	-0.55	49832485	18440	216.28	2700	2725	2675	3540	1910	2725	2702.41	27.95	-4980	2765	2745	2705	2685	2645	2755	2695	60	815	500	1790	5	1	12055535	327	11.11	0.38	12	0.15	244.00	7197.00	6120	20231204	-55.72	2530	20240905	7.11	4270	-36.53	20240102	2530	7.11	20240905	6120	-55.72	20231204	2530	7.11	20240905	0.83	N	040160	500	60 억	3369822	N	N	N	N
5	20240930	130503	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2710	-15	5	-0.55	46777395	17309	203.01	2700	2725	2675	3540	1910	2725	2702.49	27.95	-4424	2765	2745	2705	2685	2645	2755	2695	60	815	500	1790	5	1	12055535	327	11.11	0.38	12	0.14	244.00	7197.00	6120	20231204	-55.72	2530	20240905	7.11	4270	-36.53	20240102	2530	7.11	20240905	6120	-55.72	20231204	2530	7.11	20240905	0.83	N	040160	500	60 억	3369822	N	N	N	N
6	20240930	120500	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2705	-20	5	-0.73	38090035	14097	165.34	2700	2725	2685	3540	1910	2725	2702.00	27.95	-4094	2765	2745	2705	2685	2645	2755	2695	60	815	500	1790	5	1	12055535	326	11.09	0.38	12	0.12	244.00	7197.00	6120	20231204	-55.80	2530	20240905	6.92	4270	-36.65	20240102	2530	6.92	20240905	6120	-55.80	20231204	2530	6.92	20240905	0.83	N	040160	500	60 억	3369822	N	N	N	N
7	20240930	110459	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2715	-10	5	-0.37	37957595	14048	164.77	2700	2725	2685	3540	1910	2725	2701.99	27.95	-4052	2765	2745	2705	2685	2645	2755	2695	60	815	500	1790	5	1	12055535	327	11.13	0.38	12	0.12	244.00	7197.00	6120	20231204	-55.64	2530	20240905	7.31	4270	-36.42	20240102	2530	7.31	20240905	6120	-55.64	20231204	2530	7.31	20240905	0.83	N	040160	500	60 억	3369822	N	N	N	N
8	20240930	100457	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2700	-25	5	-0.92	6763410	2515	29.50	2700	2705	2685	3540	1910	2725	2689.23	27.95	-1450	2765	2745	2705	2685	2645	2755	2695	60	815	500	1790	5	1	12055535	325	11.07	0.38	12	0.02	244.00	7197.00	6120	20231204	-55.88	2530	20240905	6.72	4270	-36.77	20240102	2530	6.72	20240905	6120	-55.88	20231204	2530	6.72	20240905	0.83	N	040160	500	60 억	3369822	N	N	N	N
9	20240930	090441	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	27.95	0	2765	2745	2705	2685	2645	2755	2695	60	815	500	1790	5	1	12055535	329	11.17	0.38	12	0.00	244.00	7197.00	6120	20231204	-55.47	2530	20240905	7.71	4270	-36.18	20240102	2530	7.71	20240905	6120	-55.47	20231204	2530	7.71	20240905	0.83	N	040160	500	60 억	3369822	N	N	N	N
10	20240927	160458	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2725	0	3	0.00	22963890	8525	252.37	2720	2725	2665	3540	1910	2725	2693.65	27.97	-1867	2758	2741	2718	2701	2678	2750	2710	60	815	500	1790	5	1	12055535	329	11.17	0.38	12	0.07	244.00	7197.00	6120	20231204	-55.47	2530	20240905	7.71	4270	-36.18	20240102	2530	7.71	20240905	6120	-55.47	20231204	2530	7.71	20240905	0.90	N	040160	500	60 억	3371670	N	N	N	N
11	20240927	150502	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2705	-20	5	-0.73	21149370	7856	232.56	2720	2720	2665	3540	1910	2725	2692.13	27.97	-1629	2758	2741	2718	2701	2678	2750	2710	60	815	500	1790	5	1	12055535	326	11.09	0.38	12	0.07	244.00	7197.00	6120	20231204	-55.80	2530	20240905	6.92	4270	-36.65	20240102	2530	6.92	20240905	6120	-55.80	20231204	2530	6.92	20240905	0.90	N	040160	500	60 억	3371670	N	N	N	N
12	20240927	140505	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2695	-30	5	-1.10	19486080	7237	214.24	2720	2720	2670	3540	1910	2725	2692.56	27.97	-1149	2758	2741	2718	2701	2678	2750	2710	60	815	500	1790	5	1	12055535	325	11.05	0.37	12	0.06	244.00	7197.00	6120	20231204	-55.96	2530	20240905	6.52	4270	-36.89	20240102	2530	6.52	20240905	6120	-55.96	20231204	2530	6.52	20240905	0.90	N	040160	500	60 억	3371670	N	N	N	N
13	20240927	130501	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2700	-25	5	-0.92	15263090	5660	167.55	2720	2720	2685	3540	1910	2725	2696.66	27.97	-900	2758	2741	2718	2701	2678	2750	2710	60	815	500	1790	5	1	12055535	325	11.07	0.38	12	0.05	244.00	7197.00	6120	20231204	-55.88	2530	20240905	6.72	4270	-36.77	20240102	2530	6.72	20240905	6120	-55.88	20231204	2530	6.72	20240905	0.90	N	040160	500	60 억	3371670	N	N	N	N
14	20240927	120500	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2710	-15	5	-0.55	14380360	5333	157.87	2720	2720	2685	3540	1910	2725	2696.49	27.97	-642	2758	2741	2718	2701	2678	2750	2710	60	815	500	1790	5	1	12055535	327	11.11	0.38	12	0.04	244.00	7197.00	6120	20231204	-55.72	2530	20240905	7.11	4270	-36.53	20240102	2530	7.11	20240905	6120	-55.72	20231204	2530	7.11	20240905	0.90	N	040160	500	60 억	3371670	N	N	N	N
15	20240927	110502	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2710	-15	5	-0.55	10569295	3921	116.07	2720	2720	2690	3540	1910	2725	2695.56	27.97	-271	2758	2741	2718	2701	2678	2750	2710	60	815	500	1790	5	1	12055535	327	11.11	0.38	12	0.03	244.00	7197.00	6120	20231204	-55.72	2530	20240905	7.11	4270	-36.53	20240102	2530	7.11	20240905	6120	-55.72	20231204	2530	7.11	20240905	0.90	N	040160	500	60 억	3371670	N	N	N	N
16	20240927	100500	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2695	-30	5	-1.10	4659280	1725	51.07	2720	2720	2695	3540	1910	2725	2701.03	27.97	-422	2758	2741	2718	2701	2678	2750	2710	60	815	500	1790	5	1	12055535	325	11.05	0.37	12	0.01	244.00	7197.00	6120	20231204	-55.96	2530	20240905	6.52	4270	-36.89	20240102	2530	6.52	20240905	6120	-55.96	20231204	2530	6.52	20240905	0.90	N	040160	500	60 억	3371670	N	N	N	N
17	20240927	090500	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2710	-15	5	-0.55	420820	155	4.59	2720	2720	2710	3540	1910	2725	2714.97	27.97	-143	2758	2741	2718	2701	2678	2750	2710	60	815	500	1790	5	1	12055535	327	11.11	0.38	12	0.00	244.00	7197.00	6120	20231204	-55.72	2530	20240905	7.11	4270	-36.53	20240102	2530	7.11	20240905	6120	-55.72	20231204	2530	7.11	20240905	0.90	N	040160	500	60 억	3371670	N	N	N	N
18	20240926	160453	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2725	5	2	0.18	9184290	3378	14.92	2705	2735	2695	3535	1905	2720	2718.85	27.98	-1597	2750	2735	2710	2695	2670	2742	2702	60	815	500	1790	5	1	12055535	329	11.17	0.38	12	0.03	244.00	7197.00	6120	20231204	-55.47	2530	20240905	7.71	4270	-36.18	20240102	2530	7.71	20240905	6120	-55.47	20231204	2530	7.71	20240905	0.90	N	040160	500	60 억	3373267	N	N	N	N
19	20240926	150451	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2725	5	2	0.18	8097380	2979	13.16	2705	2735	2695	3535	1905	2720	2718.15	27.98	-1380	2750	2735	2710	2695	2670	2742	2702	60	815	500	1790	5	1	12055535	329	11.17	0.38	12	0.02	244.00	7197.00	6120	20231204	-55.47	2530	20240905	7.71	4270	-36.18	20240102	2530	7.71	20240905	6120	-55.47	20231204	2530	7.71	20240905	0.90	N	040160	500	60 억	3373267	N	N	N	N
20	20240926	140457	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2725	5	2	0.18	6840705	2517	11.12	2705	2735	2695	3535	1905	2720	2717.80	27.98	-1113	2750	2735	2710	2695	2670	2742	2702	60	815	500	1790	5	1	12055535	329	11.17	0.38	12	0.02	244.00	7197.00	6120	20231204	-55.47	2530	20240905	7.71	4270	-36.18	20240102	2530	7.71	20240905	6120	-55.47	20231204	2530	7.71	20240905	0.90	N	040160	500	60 억	3373267	N	N	N	N
21	20240926	130459	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2720	0	3	0.00	5286475	1946	8.60	2705	2735	2695	3535	1905	2720	2716.59	27.98	-847	2750	2735	2710	2695	2670	2742	2702	60	815	500	1790	5	1	12055535	328	11.15	0.38	12	0.02	244.00	7197.00	6120	20231204	-55.56	2530	20240905	7.51	4270	-36.30	20240102	2530	7.51	20240905	6120	-55.56	20231204	2530	7.51	20240905	0.90	N	040160	500	60 억	3373267	N	N	N	N
22	20240926	120500	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2720	0	3	0.00	3363655	1236	5.46	2705	2735	2705	3535	1905	2720	2721.40	27.98	-423	2750	2735	2710	2695	2670	2742	2702	60	815	500	1790	5	1	12055535	328	11.15	0.38	12	0.01	244.00	7197.00	6120	20231204	-55.56	2530	20240905	7.51	4270	-36.30	20240102	2530	7.51	20240905	6120	-55.56	20231204	2530	7.51	20240905	0.90	N	040160	500	60 억	3373267	N	N	N	N
23	20240926	110459	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2725	5	2	0.18	2644810	971	4.29	2705	2735	2705	3535	1905	2720	2723.80	27.98	-233	2750	2735	2710	2695	2670	2742	2702	60	815	500	1790	5	1	12055535	329	11.17	0.38	12	0.01	244.00	7197.00	6120	20231204	-55.47	2530	20240905	7.71	4270	-36.18	20240102	2530	7.71	20240905	6120	-55.47	20231204	2530	7.71	20240905	0.90	N	040160	500	60 억	3373267	N	N	N	N
24	20240926	100500	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2725	5	2	0.18	767640	282	1.25	2705	2735	2705	3535	1905	2720	2722.13	27.98	-154	2750	2735	2710	2695	2670	2742	2702	60	815	500	1790	5	1	12055535	329	11.17	0.38	12	0.00	244.00	7197.00	6120	20231204	-55.47	2530	20240905	7.71	4270	-36.18	20240102	2530	7.71	20240905	6120	-55.47	20231204	2530	7.71	20240905	0.90	N	040160	500	60 억	3373267	N	N	N	N
25	20240926	090456	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2705	-15	5	-0.55	40575	15	0.07	2705	2705	2705	3535	1905	2720	2705.00	27.98	0	2750	2735	2710	2695	2670	2742	2702	60	815	500	1790	5	1	12055535	326	11.09	0.38	12	0.00	244.00	7197.00	6120	20231204	-55.80	2530	20240905	6.92	4270	-36.65	20240102	2530	6.92	20240905	6120	-55.80	20231204	2530	6.92	20240905	0.90	N	040160	500	60 억	3373267	N	N	N	N
26	20240925	160453	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2720	15	2	0.55	60996860	22524	600.48	2695	2725	2685	3515	1895	2705	2708.08	27.99	-1117	2745	2725	2695	2675	2645	2735	2685	60	810	500	1780	5	1	12055535	328	11.15	0.38	12	0.19	244.00	7197.00	6120	20231204	-55.56	2530	20240905	7.51	4270	-36.30	20240102	2530	7.51	20240905	6120	-55.56	20231204	2530	7.51	20240905	0.93	N	040160	500	60 억	3374384	N	N	N	N
27	20240925	150457	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2700	-5	5	-0.18	57467725	21218	565.66	2695	2725	2685	3515	1895	2705	2708.44	27.99	-844	2745	2725	2695	2675	2645	2735	2685	60	810	500	1780	5	1	12055535	325	11.07	0.38	12	0.18	244.00	7197.00	6120	20231204	-55.88	2530	20240905	6.72	4270	-36.77	20240102	2530	6.72	20240905	6120	-55.88	20231204	2530	6.72	20240905	0.93	N	040160	500	60 억	3374384	N	N	N	N
28	20240925	140458	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2715	10	2	0.37	43648890	16102	429.27	2695	2725	2695	3515	1895	2705	2710.77	27.99	-474	2745	2725	2695	2675	2645	2735	2685	60	810	500	1780	5	1	12055535	327	11.13	0.38	12	0.13	244.00	7197.00	6120	20231204	-55.64	2530	20240905	7.31	4270	-36.42	20240102	2530	7.31	20240905	6120	-55.64	20231204	2530	7.31	20240905	0.93	N	040160	500	60 억	3374384	N	N	N	N
29	20240925	130457	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2720	15	2	0.55	43621700	16092	429.01	2695	2725	2695	3515	1895	2705	2710.77	27.99	-474	2745	2725	2695	2675	2645	2735	2685	60	810	500	1780	5	1	12055535	328	11.15	0.38	12	0.13	244.00	7197.00	6120	20231204	-55.56	2530	20240905	7.51	4270	-36.30	20240102	2530	7.51	20240905	6120	-55.56	20231204	2530	7.51	20240905	0.93	N	040160	500	60 억	3374384	N	N	N	N
30	20240925	120457	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2720	15	2	0.55	33244185	12263	326.93	2695	2725	2695	3515	1895	2705	2710.93	27.99	119	2745	2725	2695	2675	2645	2735	2685	60	810	500	1780	5	1	12055535	328	11.15	0.38	12	0.10	244.00	7197.00	6120	20231204	-55.56	2530	20240905	7.51	4270	-36.30	20240102	2530	7.51	20240905	6120	-55.56	20231204	2530	7.51	20240905	0.93	N	040160	500	60 억	3374384	N	N	N	N
31	20240925	110455	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2715	10	2	0.37	23528945	8681	231.43	2695	2725	2695	3515	1895	2705	2710.40	27.99	259	2745	2725	2695	2675	2645	2735	2685	60	810	500	1780	5	1	12055535	327	11.13	0.38	12	0.07	244.00	7197.00	6120	20231204	-55.64	2530	20240905	7.31	4270	-36.42	20240102	2530	7.31	20240905	6120	-55.64	20231204	2530	7.31	20240905	0.93	N	040160	500	60 억	3374384	N	N	N	N
32	20240925	100457	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2705	0	3	0.00	4477595	1656	44.15	2695	2715	2695	3515	1895	2705	2703.86	27.99	-43	2745	2725	2695	2675	2645	2735	2685	60	810	500	1780	5	1	12055535	326	11.09	0.38	12	0.01	244.00	7197.00	6120	20231204	-55.80	2530	20240905	6.92	4270	-36.65	20240102	2530	6.92	20240905	6120	-55.80	20231204	2530	6.92	20240905	0.93	N	040160	500	60 억	3374384	N	N	N	N
33	20240925	090457	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2695	-10	5	-0.37	415030	154	4.11	2695	2695	2695	3515	1895	2705	2695.00	27.99	-43	2745	2725	2695	2675	2645	2735	2685	60	810	500	1780	5	1	12055535	325	11.05	0.37	12	0.00	244.00	7197.00	6120	20231204	-55.96	2530	20240905	6.52	4270	-36.89	20240102	2530	6.52	20240905	6120	-55.96	20231204	2530	6.52	20240905	0.93	N	040160	500	60 억	3374384	N	N	N	N
34	20240924	160453	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2705	5	2	0.19	10092395	3751	38.83	2700	2715	2665	3510	1890	2700	2690.57	28.01	-1866	2720	2710	2695	2685	2670	2712	2687	60	810	500	1780	5	1	12055535	326	11.09	0.38	12	0.03	244.00	7197.00	6120	20231204	-55.80	2530	20240905	6.92	4270	-36.65	20240102	2530	6.92	20240905	6120	-55.80	20231204	2530	6.92	20240905	0.97	N	040160	500	60 억	3376236	N	N	N	N
35	20240924	150453	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2705	5	2	0.19	6974035	2597	26.89	2700	2715	2665	3510	1890	2700	2685.42	28.01	-1278	2720	2710	2695	2685	2670	2712	2687	60	810	500	1780	5	1	12055535	326	11.09	0.38	12	0.02	244.00	7197.00	6120	20231204	-55.80	2530	20240905	6.92	4270	-36.65	20240102	2530	6.92	20240905	6120	-55.80	20231204	2530	6.92	20240905	0.97	N	040160	500	60 억	3376236	N	N	N	N
36	20240924	140453	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2710	10	2	0.37	6952385	2589	26.80	2700	2715	2665	3510	1890	2700	2685.36	28.01	-1276	2720	2710	2695	2685	2670	2712	2687	60	810	500	1780	5	1	12055535	327	11.11	0.38	12	0.02	244.00	7197.00	6120	20231204	-55.72	2530	20240905	7.11	4270	-36.53	20240102	2530	7.11	20240905	6120	-55.72	20231204	2530	7.11	20240905	0.97	N	040160	500	60 억	3376236	N	N	N	N
37	20240924	130453	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2675	-25	5	-0.93	4298110	1599	16.55	2700	2715	2670	3510	1890	2700	2688.00	28.01	-743	2720	2710	2695	2685	2670	2712	2687	60	810	500	1780	5	1	12055535	322	10.96	0.37	12	0.01	244.00	7197.00	6120	20231204	-56.29	2530	20240905	5.73	4270	-37.35	20240102	2530	5.73	20240905	6120	-56.29	20231204	2530	5.73	20240905	0.97	N	040160	500	60 억	3376236	N	N	N	N
38	20240924	120455	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2700	0	3	0.00	2101465	778	8.05	2700	2715	2690	3510	1890	2700	2701.11	28.01	-482	2720	2710	2695	2685	2670	2712	2687	60	810	500	1780	5	1	12055535	325	11.07	0.38	12	0.01	244.00	7197.00	6120	20231204	-55.88	2530	20240905	6.72	4270	-36.77	20240102	2530	6.72	20240905	6120	-55.88	20231204	2530	6.72	20240905	0.97	N	040160	500	60 억	3376236	N	N	N	N
39	20240924	110455	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2710	10	2	0.37	2001760	741	7.67	2700	2715	2690	3510	1890	2700	2701.43	28.01	-445	2720	2710	2695	2685	2670	2712	2687	60	810	500	1780	5	1	12055535	327	11.11	0.38	12	0.01	244.00	7197.00	6120	20231204	-55.72	2530	20240905	7.11	4270	-36.53	20240102	2530	7.11	20240905	6120	-55.72	20231204	2530	7.11	20240905	0.97	N	040160	500	60 억	3376236	N	N	N	N
40	20240924	100452	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2705	5	2	0.19	525570	194	2.01	2700	2715	2700	3510	1890	2700	2709.12	28.01	-157	2720	2710	2695	2685	2670	2712	2687	60	810	500	1780	5	1	12055535	326	11.09	0.38	12	0.00	244.00	7197.00	6120	20231204	-55.80	2530	20240905	6.92	4270	-36.65	20240102	2530	6.92	20240905	6120	-55.80	20231204	2530	6.92	20240905	0.97	N	040160	500	60 억	3376236	N	N	N	N
41	20240924	090452	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2700	0	3	0.00	40500	15	0.16	2700	2700	2700	3510	1890	2700	2700.00	28.01	-15	2720	2710	2695	2685	2670	2712	2687	60	810	500	1780	5	1	12055535	325	11.07	0.38	12	0.00	244.00	7197.00	6120	20231204	-55.88	2530	20240905	6.72	4270	-36.77	20240102	2530	6.72	20240905	6120	-55.88	20231204	2530	6.72	20240905	0.97	N	040160	500	60 억	3376236	N	N	N	N
42	20240923	160452	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2700	0	3	0.00	26001220	9659	53.81	2700	2705	2680	3510	1890	2700	2691.92	28.03	-2834	2743	2721	2698	2676	2653	2732	2687	60	810	500	1780	5	1	12055535	325	11.07	0.38	12	0.08	244.00	7197.00	6120	20231204	-55.88	2530	20240905	6.72	4270	-36.77	20240102	2530	6.72	20240905	6120	-55.88	20231204	2530	6.72	20240905	1.00	N	040160	500	60 억	3379048	N	N	N	N
43	20240923	150453	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2700	0	3	0.00	24311035	9033	50.32	2700	2705	2680	3510	1890	2700	2691.36	28.03	-2730	2743	2721	2698	2676	2653	2732	2687	60	810	500	1780	5	1	12055535	325	11.07	0.38	12	0.07	244.00	7197.00	6120	20231204	-55.88	2530	20240905	6.72	4270	-36.77	20240102	2530	6.72	20240905	6120	-55.88	20231204	2530	6.72	20240905	1.00	N	040160	500	60 억	3379048	N	N	N	N
44	20240923	140457	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2695	-5	5	-0.19	18647480	6930	38.61	2700	2705	2680	3510	1890	2700	2690.83	28.03	-2258	2743	2721	2698	2676	2653	2732	2687	60	810	500	1780	5	1	12055535	325	11.05	0.37	12	0.06	244.00	7197.00	6120	20231204	-55.96	2530	20240905	6.52	4270	-36.89	20240102	2530	6.52	20240905	6120	-55.96	20231204	2530	6.52	20240905	1.00	N	040160	500	60 억	3379048	N	N	N	N
45	20240923	130453	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2695	-5	5	-0.19	18365485	6825	38.02	2700	2705	2680	3510	1890	2700	2690.91	28.03	-2160	2743	2721	2698	2676	2653	2732	2687	60	810	500	1780	5	1	12055535	325	11.05	0.37	12	0.06	244.00	7197.00	6120	20231204	-55.96	2530	20240905	6.52	4270	-36.89	20240102	2530	6.52	20240905	6120	-55.96	20231204	2530	6.52	20240905	1.00	N	040160	500	60 억	3379048	N	N	N	N
46	20240923	120452	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2680	-20	5	-0.74	17050550	6336	35.30	2700	2705	2680	3510	1890	2700	2691.06	28.03	-1725	2743	2721	2698	2676	2653	2732	2687	60	810	500	1780	5	1	12055535	323	10.98	0.37	12	0.05	244.00	7197.00	6120	20231204	-56.21	2530	20240905	5.93	4270	-37.24	20240102	2530	5.93	20240905	6120	-56.21	20231204	2530	5.93	20240905	1.00	N	040160	500	60 억	3379048	N	N	N	N
47	20240923	110454	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2695	-5	5	-0.19	12974910	4817	26.83	2700	2705	2680	3510	1890	2700	2693.57	28.03	-1529	2743	2721	2698	2676	2653	2732	2687	60	810	500	1780	5	1	12055535	325	11.05	0.37	12	0.04	244.00	7197.00	6120	20231204	-55.96	2530	20240905	6.52	4270	-36.89	20240102	2530	6.52	20240905	6120	-55.96	20231204	2530	6.52	20240905	1.00	N	040160	500	60 억	3379048	N	N	N	N
48	20240923	100451	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2700	0	3	0.00	12661130	4700	26.18	2700	2705	2680	3510	1890	2700	2693.86	28.03	-1523	2743	2721	2698	2676	2653	2732	2687	60	810	500	1780	5	1	12055535	325	11.07	0.38	12	0.04	244.00	7197.00	6120	20231204	-55.88	2530	20240905	6.72	4270	-36.77	20240102	2530	6.72	20240905	6120	-55.88	20231204	2530	6.72	20240905	1.00	N	040160	500	60 억	3379048	N	N	N	N
49	20240923	090451	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2700	0	3	0.00	0	0	0.00	0	0	0	3510	1890	2700	0.00	28.03	0	2743	2721	2698	2676	2653	2732	2687	60	810	500	1780	5	1	12055535	325	11.07	0.38	12	0.00	244.00	7197.00	6120	20231204	-55.88	2530	20240905	6.72	4270	-36.77	20240102	2530	6.72	20240905	6120	-55.88	20231204	2530	6.72	20240905	1.00	N	040160	500	60 억	3379048	N	N	N	N
50	20240913	160431	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2670	15	2	0.56	12778785	4843	29.10	2665	2670	2575	3450	1860	2655	2638.55	28.08	-859	2705	2680	2640	2615	2575	2692	2627	60	795	500	1750	5	1	12055535	322	10.94	0.37	12	0.04	244.00	7197.00	6120	20231204	-56.37	2530	20240905	5.53	4270	-37.47	20240102	2530	5.53	20240905	6120	-56.37	20231204	2530	5.53	20240905	1.05	N	040160	500	60 억	3385322	N	N	N	N
51	20240913	150435	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2645	-10	5	-0.38	6881495	2621	15.75	2665	2670	2575	3450	1860	2655	2625.52	28.08	-605	2705	2680	2640	2615	2575	2692	2627	60	795	500	1750	5	1	12055535	319	10.84	0.37	12	0.02	244.00	7197.00	6120	20231204	-56.78	2530	20240905	4.55	4270	-38.06	20240102	2530	4.55	20240905	6120	-56.78	20231204	2530	4.55	20240905	1.05	N	040160	500	60 억	3385322	N	N	N	N
52	20240913	140436	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2645	-10	5	-0.38	6588270	2510	15.08	2665	2670	2575	3450	1860	2655	2624.81	28.08	-600	2705	2680	2640	2615	2575	2692	2627	60	795	500	1750	5	1	12055535	319	10.84	0.37	12	0.02	244.00	7197.00	6120	20231204	-56.78	2530	20240905	4.55	4270	-38.06	20240102	2530	4.55	20240905	6120	-56.78	20231204	2530	4.55	20240905	1.05	N	040160	500	60 억	3385322	N	N	N	N
53	20240913	130432	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2630	-25	5	-0.94	6556560	2498	15.01	2665	2670	2575	3450	1860	2655	2624.72	28.08	-598	2705	2680	2640	2615	2575	2692	2627	60	795	500	1750	5	1	12055535	317	10.78	0.37	12	0.02	244.00	7197.00	6120	20231204	-57.03	2530	20240905	3.95	4270	-38.41	20240102	2530	3.95	20240905	6120	-57.03	20231204	2530	3.95	20240905	1.05	N	040160	500	60 억	3385322	N	N	N	N
54	20240913	120433	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2650	-5	5	-0.19	2780945	1049	6.30	2665	2670	2615	3450	1860	2655	2651.04	28.08	-592	2705	2680	2640	2615	2575	2692	2627	60	795	500	1750	5	1	12055535	319	10.86	0.37	12	0.01	244.00	7197.00	6120	20231204	-56.70	2530	20240905	4.74	4270	-37.94	20240102	2530	4.74	20240905	6120	-56.70	20231204	2530	4.74	20240905	1.05	N	040160	500	60 억	3385322	N	N	N	N
55	20240913	110435	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2665	10	2	0.38	1697275	637	3.83	2665	2670	2640	3450	1860	2655	2664.48	28.08	-435	2705	2680	2640	2615	2575	2692	2627	60	795	500	1750	5	1	12055535	321	10.92	0.37	12	0.01	244.00	7197.00	6120	20231204	-56.45	2530	20240905	5.34	4270	-37.59	20240102	2530	5.34	20240905	6120	-56.45	20231204	2530	5.34	20240905	1.05	N	040160	500	60 억	3385322	N	N	N	N
56	20240913	100435	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2660	5	2	0.19	657945	247	1.48	2665	2670	2640	3450	1860	2655	2663.74	28.08	-198	2705	2680	2640	2615	2575	2692	2627	60	795	500	1750	5	1	12055535	321	10.90	0.37	12	0.00	244.00	7197.00	6120	20231204	-56.54	2530	20240905	5.14	4270	-37.70	20240102	2530	5.14	20240905	6120	-56.54	20231204	2530	5.14	20240905	1.05	N	040160	500	60 억	3385322	N	N	N	N
57	20240913	090436	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2670	15	2	0.56	570495	214	1.29	2665	2670	2665	3450	1860	2655	2665.86	28.08	-176	2705	2680	2640	2615	2575	2692	2627	60	795	500	1750	5	1	12055535	322	10.94	0.37	12	0.00	244.00	7197.00	6120	20231204	-56.37	2530	20240905	5.53	4270	-37.47	20240102	2530	5.53	20240905	6120	-56.37	20231204	2530	5.53	20240905	1.05	N	040160	500	60 억	3385322	N	N	N	N
58	20240912	160431	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2655	30	2	1.14	43974280	16643	106.83	2640	2665	2600	3410	1840	2625	2642.21	28.09	-1206	2671	2647	2626	2602	2581	2660	2615	60	785	500	1730	5	1	12055535	320	10.88	0.37	12	0.14	244.00	7197.00	6120	20231204	-56.62	2530	20240905	4.94	4270	-37.82	20240102	2530	4.94	20240905	6120	-56.62	20231204	2530	4.94	20240905	1.05	N	040160	500	60 억	3386528	N	N	N	N
59	20240912	150431	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2650	25	2	0.95	42987150	16271	104.44	2640	2665	2600	3410	1840	2625	2641.95	28.09	-1108	2671	2647	2626	2602	2581	2660	2615	60	785	500	1730	5	1	12055535	319	10.86	0.37	12	0.13	244.00	7197.00	6120	20231204	-56.70	2530	20240905	4.74	4270	-37.94	20240102	2530	4.74	20240905	6120	-56.70	20231204	2530	4.74	20240905	1.05	N	040160	500	60 억	3386528	N	N	N	N
60	20240912	140434	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2655	30	2	1.14	38848405	14695	94.33	2640	2665	2600	3410	1840	2625	2643.65	28.09	-1049	2671	2647	2626	2602	2581	2660	2615	60	785	500	1730	5	1	12055535	320	10.88	0.37	12	0.12	244.00	7197.00	6120	20231204	-56.62	2530	20240905	4.94	4270	-37.82	20240102	2530	4.94	20240905	6120	-56.62	20231204	2530	4.94	20240905	1.05	N	040160	500	60 억	3386528	N	N	N	N
61	20240912	130432	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2645	20	2	0.76	38575850	14592	93.66	2640	2665	2600	3410	1840	2625	2643.63	28.09	-1000	2671	2647	2626	2602	2581	2660	2615	60	785	500	1730	5	1	12055535	319	10.84	0.37	12	0.12	244.00	7197.00	6120	20231204	-56.78	2530	20240905	4.55	4270	-38.06	20240102	2530	4.55	20240905	6120	-56.78	20231204	2530	4.55	20240905	1.05	N	040160	500	60 억	3386528	N	N	N	N
62	20240912	120431	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2650	25	2	0.95	2833295	1076	6.91	2640	2665	2600	3410	1840	2625	2633.17	28.09	58	2671	2647	2626	2602	2581	2660	2615	60	785	500	1730	5	1	12055535	319	10.86	0.37	12	0.01	244.00	7197.00	6120	20231204	-56.70	2530	20240905	4.74	4270	-37.94	20240102	2530	4.74	20240905	6120	-56.70	20231204	2530	4.74	20240905	1.05	N	040160	500	60 억	3386528	N	N	N	N
63	20240912	110430	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2655	30	2	1.14	2698145	1025	6.58	2640	2665	2600	3410	1840	2625	2632.34	28.09	109	2671	2647	2626	2602	2581	2660	2615	60	785	500	1730	5	1	12055535	320	10.88	0.37	12	0.01	244.00	7197.00	6120	20231204	-56.62	2530	20240905	4.94	4270	-37.82	20240102	2530	4.94	20240905	6120	-56.62	20231204	2530	4.94	20240905	1.05	N	040160	500	60 억	3386528	N	N	N	N
64	20240912	100431	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2650	25	2	0.95	1104650	420	2.70	2640	2665	2600	3410	1840	2625	2630.12	28.09	224	2671	2647	2626	2602	2581	2660	2615	60	785	500	1730	5	1	12055535	319	10.86	0.37	12	0.00	244.00	7197.00	6120	20231204	-56.70	2530	20240905	4.74	4270	-37.94	20240102	2530	4.74	20240905	6120	-56.70	20231204	2530	4.74	20240905	1.05	N	040160	500	60 억	3386528	N	N	N	N
65	20240912	090432	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2625	0	3	0.00	0	0	0.00	0	0	0	3410	1840	2625	0.00	28.09	0	2671	2647	2626	2602	2581	2660	2615	60	785	500	1730	5	1	12055535	316	10.76	0.36	12	0.00	244.00	7197.00	6120	20231204	-57.11	2530	20240905	3.75	4270	-38.52	20240102	2530	3.75	20240905	6120	-57.11	20231204	2530	3.75	20240905	1.05	N	040160	500	60 억	3386528	N	N	N	N
66	20240911	160423	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2625	-25	5	-0.94	40743025	15579	201.15	2605	2650	2605	3445	1855	2650	2615.25	28.10	-1281	2683	2666	2643	2626	2603	2670	2630	60	795	500	1740	5	1	12055535	316	10.76	0.36	12	0.13	244.00	7197.00	6120	20231204	-57.11	2530	20240905	3.75	4270	-38.52	20240102	2530	3.75	20240905	6120	-57.11	20231204	2530	3.75	20240905	1.05	N	040160	500	60 억	3387809	N	N	N	N
67	20240911	150426	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2620	-30	5	-1.13	39062315	14937	192.86	2605	2650	2605	3445	1855	2650	2615.14	28.10	-1102	2683	2666	2643	2626	2603	2670	2630	60	795	500	1740	5	1	12055535	316	10.74	0.36	12	0.12	244.00	7197.00	6120	20231204	-57.19	2530	20240905	3.56	4270	-38.64	20240102	2530	3.56	20240905	6120	-57.19	20231204	2530	3.56	20240905	1.05	N	040160	500	60 억	3387809	N	N	N	N
68	20240911	140426	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2625	-25	5	-0.94	37820540	14462	186.73	2605	2650	2605	3445	1855	2650	2615.17	28.10	-827	2683	2666	2643	2626	2603	2670	2630	60	795	500	1740	5	1	12055535	316	10.76	0.36	12	0.12	244.00	7197.00	6120	20231204	-57.11	2530	20240905	3.75	4270	-38.52	20240102	2530	3.75	20240905	6120	-57.11	20231204	2530	3.75	20240905	1.05	N	040160	500	60 억	3387809	N	N	N	N
69	20240911	130425	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2630	-20	5	-0.75	37070715	14175	183.02	2605	2650	2605	3445	1855	2650	2615.22	28.10	-902	2683	2666	2643	2626	2603	2670	2630	60	795	500	1740	5	1	12055535	317	10.78	0.37	12	0.12	244.00	7197.00	6120	20231204	-57.03	2530	20240905	3.95	4270	-38.41	20240102	2530	3.95	20240905	6120	-57.03	20231204	2530	3.95	20240905	1.05	N	040160	500	60 억	3387809	N	N	N	N
70	20240911	120428	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2640	-10	5	-0.38	36291995	13879	179.20	2605	2650	2605	3445	1855	2650	2614.89	28.10	-904	2683	2666	2643	2626	2603	2670	2630	60	795	500	1740	5	1	12055535	318	10.82	0.37	12	0.12	244.00	7197.00	6120	20231204	-56.86	2530	20240905	4.35	4270	-38.17	20240102	2530	4.35	20240905	6120	-56.86	20231204	2530	4.35	20240905	1.05	N	040160	500	60 억	3387809	N	N	N	N
71	20240911	110423	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2630	-20	5	-0.75	34792610	13310	171.85	2605	2650	2605	3445	1855	2650	2614.02	28.10	-961	2683	2666	2643	2626	2603	2670	2630	60	795	500	1740	5	1	12055535	317	10.78	0.37	12	0.11	244.00	7197.00	6120	20231204	-57.03	2530	20240905	3.95	4270	-38.41	20240102	2530	3.95	20240905	6120	-57.03	20231204	2530	3.95	20240905	1.05	N	040160	500	60 억	3387809	N	N	N	N
72	20240911	100423	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2650	0	3	0.00	32664480	12505	161.46	2605	2650	2605	3445	1855	2650	2612.11	28.10	-693	2683	2666	2643	2626	2603	2670	2630	60	795	500	1740	5	1	12055535	319	10.86	0.37	12	0.10	244.00	7197.00	6120	20231204	-56.70	2530	20240905	4.74	4270	-37.94	20240102	2530	4.74	20240905	6120	-56.70	20231204	2530	4.74	20240905	1.05	N	040160	500	60 억	3387809	N	N	N	N
73	20240911	090428	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2605	-45	5	-1.70	22814590	8758	113.08	2605	2605	2605	3445	1855	2650	2605.00	28.10	-644	2683	2666	2643	2626	2603	2670	2630	60	795	500	1740	5	1	12055535	314	10.68	0.36	12	0.07	244.00	7197.00	6120	20231204	-57.43	2530	20240905	2.96	4270	-38.99	20240102	2530	2.96	20240905	6120	-57.43	20231204	2530	2.96	20240905	1.05	N	040160	500	60 억	3387809	N	N	N	N
74	20240910	160424	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2650	0	3	0.00	20430385	7745	90.75	2650	2660	2620	3445	1855	2650	2637.88	28.11	-992	2756	2702	2636	2582	2516	2730	2610	60	795	500	1740	5	1	12055535	319	10.86	0.37	12	0.06	244.00	7197.00	6120	20231204	-56.70	2530	20240905	4.74	4270	-37.94	20240102	2530	4.74	20240905	6120	-56.70	20231204	2530	4.74	20240905	1.06	N	040160	500	60 억	3388514	N	N	N	N
75	20240910	150427	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2640	-10	5	-0.38	12633480	4797	56.21	2650	2660	2620	3445	1855	2650	2633.62	28.11	-342	2756	2702	2636	2582	2516	2730	2610	60	795	500	1740	5	1	12055535	318	10.82	0.37	12	0.04	244.00	7197.00	6120	20231204	-56.86	2530	20240905	4.35	4270	-38.17	20240102	2530	4.35	20240905	6120	-56.86	20231204	2530	4.35	20240905	1.06	N	040160	500	60 억	3388514	N	N	N	N
76	20240910	140425	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2650	0	3	0.00	11952655	4539	53.19	2650	2660	2620	3445	1855	2650	2633.32	28.11	-331	2756	2702	2636	2582	2516	2730	2610	60	795	500	1740	5	1	12055535	319	10.86	0.37	12	0.04	244.00	7197.00	6120	20231204	-56.70	2530	20240905	4.74	4270	-37.94	20240102	2530	4.74	20240905	6120	-56.70	20231204	2530	4.74	20240905	1.06	N	040160	500	60 억	3388514	N	N	N	N
77	20240910	130425	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2650	0	3	0.00	11061855	4200	49.21	2650	2660	2620	3445	1855	2650	2633.78	28.11	-44	2756	2702	2636	2582	2516	2730	2610	60	795	500	1740	5	1	12055535	319	10.86	0.37	12	0.03	244.00	7197.00	6120	20231204	-56.70	2530	20240905	4.74	4270	-37.94	20240102	2530	4.74	20240905	6120	-56.70	20231204	2530	4.74	20240905	1.06	N	040160	500	60 억	3388514	N	N	N	N
78	20240910	120423	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2655	5	2	0.19	10974530	4167	48.83	2650	2660	2620	3445	1855	2650	2633.68	28.11	-44	2756	2702	2636	2582	2516	2730	2610	60	795	500	1740	5	1	12055535	320	10.88	0.37	12	0.03	244.00	7197.00	6120	20231204	-56.62	2530	20240905	4.94	4270	-37.82	20240102	2530	4.94	20240905	6120	-56.62	20231204	2530	4.94	20240905	1.06	N	040160	500	60 억	3388514	N	N	N	N
79	20240910	110424	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2650	0	3	0.00	10462105	3972	46.54	2650	2660	2620	3445	1855	2650	2633.96	28.11	-40	2756	2702	2636	2582	2516	2730	2610	60	795	500	1740	5	1	12055535	319	10.86	0.37	12	0.03	244.00	7197.00	6120	20231204	-56.70	2530	20240905	4.74	4270	-37.94	20240102	2530	4.74	20240905	6120	-56.70	20231204	2530	4.74	20240905	1.06	N	040160	500	60 억	3388514	N	N	N	N
80	20240910	100425	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2655	5	2	0.19	9034065	3430	40.19	2650	2655	2620	3445	1855	2650	2633.84	28.11	-188	2756	2702	2636	2582	2516	2730	2610	60	795	500	1740	5	1	12055535	320	10.88	0.37	12	0.03	244.00	7197.00	6120	20231204	-56.62	2530	20240905	4.94	4270	-37.82	20240102	2530	4.94	20240905	6120	-56.62	20231204	2530	4.94	20240905	1.06	N	040160	500	60 억	3388514	N	N	N	N
81	20240910	090424	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2645	-5	5	-0.19	7396485	2808	32.90	2650	2650	2620	3445	1855	2650	2634.08	28.11	-173	2756	2702	2636	2582	2516	2730	2610	60	795	500	1740	5	1	12055535	319	10.84	0.37	12	0.02	244.00	7197.00	6120	20231204	-56.78	2530	20240905	4.55	4270	-38.06	20240102	2530	4.55	20240905	6120	-56.78	20231204	2530	4.55	20240905	1.06	N	040160	500	60 억	3388514	N	N	N	N
82	20240909	160416	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2650	-15	5	-0.56	22346020	8534	424.37	2630	2690	2570	3460	1870	2665	2618.47	28.12	-1354	2751	2707	2636	2592	2521	2672	2557	60	795	500	1750	5	1	12055535	319	10.86	0.37	12	0.07	244.00	7197.00	6120	20231204	-56.70	2530	20240905	4.74	4270	-37.94	20240102	2530	4.74	20240905	6120	-56.70	20231204	2530	4.74	20240905	1.10	N	040160	500	60 억	3389868	N	N	N	N
83	20240909	150419	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2650	-15	5	-0.56	18356600	7017	348.93	2630	2690	2570	3460	1870	2665	2616.02	28.12	-1262	2751	2707	2636	2592	2521	2672	2557	60	795	500	1750	5	1	12055535	319	10.86	0.37	12	0.06	244.00	7197.00	6120	20231204	-56.70	2530	20240905	4.74	4270	-37.94	20240102	2530	4.74	20240905	6120	-56.70	20231204	2530	4.74	20240905	1.10	N	040160	500	60 억	3389868	N	N	N	N
84	20240909	140422	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2650	-15	5	-0.56	15611895	5979	297.31	2630	2690	2570	3460	1870	2665	2611.12	28.12	-1238	2751	2707	2636	2592	2521	2672	2557	60	795	500	1750	5	1	12055535	319	10.86	0.37	12	0.05	244.00	7197.00	6120	20231204	-56.70	2530	20240905	4.74	4270	-37.94	20240102	2530	4.74	20240905	6120	-56.70	20231204	2530	4.74	20240905	1.10	N	040160	500	60 억	3389868	N	N	N	N
85	20240909	130419	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2615	-50	5	-1.88	14190305	5442	270.61	2630	2690	2570	3460	1870	2665	2607.55	28.12	-1027	2751	2707	2636	2592	2521	2672	2557	60	795	500	1750	5	1	12055535	315	10.72	0.36	12	0.05	244.00	7197.00	6120	20231204	-57.27	2530	20240905	3.36	4270	-38.76	20240102	2530	3.36	20240905	6120	-57.27	20231204	2530	3.36	20240905	1.10	N	040160	500	60 억	3389868	N	N	N	N
86	20240909	120417	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2640	-25	5	-0.94	12796155	4914	244.36	2630	2690	2570	3460	1870	2665	2604.02	28.12	-1000	2751	2707	2636	2592	2521	2672	2557	60	795	500	1750	5	1	12055535	318	10.82	0.37	12	0.04	244.00	7197.00	6120	20231204	-56.86	2530	20240905	4.35	4270	-38.17	20240102	2530	4.35	20240905	6120	-56.86	20231204	2530	4.35	20240905	1.10	N	040160	500	60 억	3389868	N	N	N	N
87	20240909	110418	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2610	-55	5	-2.06	10428875	4007	199.25	2630	2690	2570	3460	1870	2665	2602.66	28.12	-810	2751	2707	2636	2592	2521	2672	2557	60	795	500	1750	5	1	12055535	315	10.70	0.36	12	0.03	244.00	7197.00	6120	20231204	-57.35	2530	20240905	3.16	4270	-38.88	20240102	2530	3.16	20240905	6120	-57.35	20231204	2530	3.16	20240905	1.10	N	040160	500	60 억	3389868	N	N	N	N
88	20240909	100422	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2605	-60	5	-2.25	9513545	3653	181.65	2630	2690	2575	3460	1870	2665	2604.31	28.12	-759	2751	2707	2636	2592	2521	2672	2557	60	795	500	1750	5	1	12055535	314	10.68	0.36	12	0.03	244.00	7197.00	6120	20231204	-57.43	2530	20240905	2.96	4270	-38.99	20240102	2530	2.96	20240905	6120	-57.43	20231204	2530	2.96	20240905	1.10	N	040160	500	60 억	3389868	N	N	N	N
89	20240909	090415	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2600	-65	5	-2.44	2500625	955	47.49	2630	2635	2600	3460	1870	2665	2618.46	28.12	-484	2751	2707	2636	2592	2521	2672	2557	60	795	500	1750	5	1	12055535	313	10.66	0.36	12	0.01	244.00	7197.00	6120	20231204	-57.52	2530	20240905	2.77	4270	-39.11	20240102	2530	2.77	20240905	6120	-57.52	20231204	2530	2.77	20240905	1.10	N	040160	500	60 억	3389868	N	N	N	N
90	20240906	160414	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2665	0	3	0.00	5280375	2011	3.80	2680	2680	2565	3460	1870	2665	2625.75	28.12	-328	2755	2710	2620	2575	2485	2732	2597	60	795	500	1750	5	1	12055535	321	10.92	0.37	12	0.02	244.00	7197.00	6120	20231204	-56.45	2530	20240905	5.34	4270	-37.59	20240102	2530	5.34	20240905	6120	-56.45	20231204	2530	5.34	20240905	1.10	N	040160	500	60 억	3390152	N	N	N	N
91	20240906	150420	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2665	0	3	0.00	3731760	1427	2.70	2680	2680	2565	3460	1870	2665	2615.11	28.12	-326	2755	2710	2620	2575	2485	2732	2597	60	795	500	1750	5	1	12055535	321	10.92	0.37	12	0.01	244.00	7197.00	6120	20231204	-56.45	2530	20240905	5.34	4270	-37.59	20240102	2530	5.34	20240905	6120	-56.45	20231204	2530	5.34	20240905	1.10	N	040160	500	60 억	3390152	N	N	N	N
92	20240906	140420	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2665	0	3	0.00	3037655	1163	2.20	2680	2680	2565	3460	1870	2665	2611.91	28.12	-302	2755	2710	2620	2575	2485	2732	2597	60	795	500	1750	5	1	12055535	321	10.92	0.37	12	0.01	244.00	7197.00	6120	20231204	-56.45	2530	20240905	5.34	4270	-37.59	20240102	2530	5.34	20240905	6120	-56.45	20231204	2530	5.34	20240905	1.10	N	040160	500	60 억	3390152	N	N	N	N
93	20240906	130417	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2625	-40	5	-1.50	2883540	1105	2.09	2680	2680	2565	3460	1870	2665	2609.54	28.12	-302	2755	2710	2620	2575	2485	2732	2597	60	795	500	1750	5	1	12055535	316	10.76	0.36	12	0.01	244.00	7197.00	6120	20231204	-57.11	2530	20240905	3.75	4270	-38.52	20240102	2530	3.75	20240905	6120	-57.11	20231204	2530	3.75	20240905	1.10	N	040160	500	60 억	3390152	N	N	N	N
94	20240906	120419	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2675	10	2	0.38	2765225	1060	2.00	2680	2680	2565	3460	1870	2665	2608.70	28.12	-300	2755	2710	2620	2575	2485	2732	2597	60	795	500	1750	5	1	12055535	322	10.96	0.37	12	0.01	244.00	7197.00	6120	20231204	-56.29	2530	20240905	5.73	4270	-37.35	20240102	2530	5.73	20240905	6120	-56.29	20231204	2530	5.73	20240905	1.10	N	040160	500	60 억	3390152	N	N	N	N
95	20240906	110422	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2665	0	3	0.00	2754545	1056	2.00	2680	2680	2565	3460	1870	2665	2608.47	28.12	-300	2755	2710	2620	2575	2485	2732	2597	60	795	500	1750	5	1	12055535	321	10.92	0.37	12	0.01	244.00	7197.00	6120	20231204	-56.45	2530	20240905	5.34	4270	-37.59	20240102	2530	5.34	20240905	6120	-56.45	20231204	2530	5.34	20240905	1.10	N	040160	500	60 억	3390152	N	N	N	N
96	20240906	100415	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2620	-45	5	-1.69	905370	343	0.65	2680	2680	2615	3460	1870	2665	2639.56	28.12	-324	2755	2710	2620	2575	2485	2732	2597	60	795	500	1750	5	1	12055535	316	10.74	0.36	12	0.00	244.00	7197.00	6120	20231204	-57.19	2530	20240905	3.56	4270	-38.64	20240102	2530	3.56	20240905	6120	-57.19	20231204	2530	3.56	20240905	1.10	N	040160	500	60 억	3390152	N	N	N	N
97	20240906	090419	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2680	15	2	0.56	99160	37	0.07	2680	2680	2680	3460	1870	2665	2680.00	28.12	-24	2755	2710	2620	2575	2485	2732	2597	60	795	500	1750	5	1	12055535	323	10.98	0.37	12	0.00	244.00	7197.00	6120	20231204	-56.21	2530	20240905	5.93	4270	-37.24	20240102	2530	5.93	20240905	6120	-56.21	20231204	2530	5.93	20240905	1.10	N	040160	500	60 억	3390152	N	N	N	N
98	20240905	160412	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2665	5	2	0.19	138137590	52887	166.53	2635	2665	2530	3455	1865	2660	2611.94	28.13	-1393	2730	2695	2625	2590	2520	2712	2607	60	795	500	1750	5	1	12055535	321	10.92	0.37	12	0.44	244.00	7197.00	6120	20231204	-56.45	2530	20240905	5.34	4270	-37.59	20240102	2530	5.34	20240905	6120	-56.45	20231204	2530	5.34	20240905	1.10	N	040160	500	60 억	3391545	N	N	N	N
99	20240905	150418	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2660	0	3	0.00	135604105	51934	163.53	2635	2665	2530	3455	1865	2660	2611.09	28.13	-1125	2730	2695	2625	2590	2520	2712	2607	60	795	500	1750	5	1	12055535	321	10.90	0.37	12	0.43	244.00	7197.00	6120	20231204	-56.54	2530	20240905	5.14	4270	-37.70	20240102	2530	5.14	20240905	6120	-56.54	20231204	2530	5.14	20240905	1.10	N	040160	500	60 억	3391545	N	N	N	N
100	20240905	140416	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2590	-70	5	-2.63	106182125	40692	128.13	2635	2660	2530	3455	1865	2660	2609.41	28.13	-836	2730	2695	2625	2590	2520	2712	2607	60	795	500	1750	5	1	12055535	312	10.61	0.36	12	0.34	244.00	7197.00	6120	20231204	-57.68	2530	20240905	2.37	4270	-39.34	20240102	2530	2.37	20240905	6120	-57.68	20231204	2530	2.37	20240905	1.10	N	040160	500	60 억	3391545	N	N	N	N
101	20240905	130418	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2620	-40	5	-1.50	93650125	35889	113.01	2635	2660	2530	3455	1865	2660	2609.44	28.13	-691	2730	2695	2625	2590	2520	2712	2607	60	795	500	1750	5	1	12055535	316	10.74	0.36	12	0.30	244.00	7197.00	6120	20231204	-57.19	2530	20240905	3.56	4270	-38.64	20240102	2530	3.56	20240905	6120	-57.19	20231204	2530	3.56	20240905	1.10	N	040160	500	60 억	3391545	N	N	N	N
102	20240905	120415	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2610	-50	5	-1.88	81680315	31304	98.57	2635	2660	2530	3455	1865	2660	2609.26	28.13	-548	2730	2695	2625	2590	2520	2712	2607	60	795	500	1750	5	1	12055535	315	10.70	0.36	12	0.26	244.00	7197.00	6120	20231204	-57.35	2530	20240905	3.16	4270	-38.88	20240102	2530	3.16	20240905	6120	-57.35	20231204	2530	3.16	20240905	1.10	N	040160	500	60 억	3391545	N	N	N	N
103	20240905	110414	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2630	-30	5	-1.13	16577120	6360	20.03	2635	2660	2530	3455	1865	2660	2606.47	28.13	55	2730	2695	2625	2590	2520	2712	2607	60	795	500	1750	5	1	12055535	317	10.78	0.37	12	0.05	244.00	7197.00	6120	20231204	-57.03	2530	20240905	3.95	4270	-38.41	20240102	2530	3.95	20240905	6120	-57.03	20231204	2530	3.95	20240905	1.10	N	040160	500	60 억	3391545	N	N	N	N
104	20240905	100414	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2610	-50	5	-1.88	16152680	6198	19.52	2635	2660	2530	3455	1865	2660	2606.11	28.13	-26	2730	2695	2625	2590	2520	2712	2607	60	795	500	1750	5	1	12055535	315	10.70	0.36	12	0.05	244.00	7197.00	6120	20231204	-57.35	2530	20240905	3.16	4270	-38.88	20240102	2530	3.16	20240905	6120	-57.35	20231204	2530	3.16	20240905	1.10	N	040160	500	60 억	3391545	N	N	N	N
105	20240905	090418	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2635	-25	5	-0.94	2139620	812	2.56	2635	2635	2635	3455	1865	2660	2635.00	28.13	5	2730	2695	2625	2590	2520	2712	2607	60	795	500	1750	5	1	12055535	318	10.80	0.37	12	0.01	244.00	7197.00	6120	20231204	-56.94	2555	20240805	3.13	4270	-38.29	20240102	2555	3.13	20240805	6120	-56.94	20231204	2555	3.13	20240805	1.10	N	040160	500	60 억	3391545	N	N	N	N
106	20240904	160409	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2660	-25	5	-0.93	82297240	31758	236.72	2650	2660	2555	3490	1880	2685	2591.39	28.18	-5482	2751	2717	2681	2647	2611	2700	2630	60	805	500	1770	5	1	12055535	321	10.90	0.37	12	0.26	244.00	7197.00	6120	20231204	-56.54	2555	20240904	4.11	4270	-37.70	20240102	2555	4.11	20240904	6120	-56.54	20231204	2555	4.11	20240904	1.08	N	040160	500	60 억	3397002	N	N	N	N
107	20240904	150412	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2605	-80	5	-2.98	65867550	25397	189.30	2650	2650	2555	3490	1880	2685	2593.52	28.18	-5074	2751	2717	2681	2647	2611	2700	2630	60	805	500	1770	5	1	12055535	314	10.68	0.36	12	0.21	244.00	7197.00	6120	20231204	-57.43	2555	20240904	1.96	4270	-38.99	20240102	2555	1.96	20240904	6120	-57.43	20231204	2555	1.96	20240904	1.08	N	040160	500	60 억	3397002	N	N	N	N
108	20240904	140414	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2600	-85	5	-3.17	47767700	18421	137.31	2650	2650	2555	3490	1880	2685	2593.11	28.18	-2436	2751	2717	2681	2647	2611	2700	2630	60	805	500	1770	5	1	12055535	313	10.66	0.36	12	0.15	244.00	7197.00	6120	20231204	-57.52	2555	20240904	1.76	4270	-39.11	20240102	2555	1.76	20240904	6120	-57.52	20231204	2555	1.76	20240904	1.08	N	040160	500	60 억	3397002	N	N	N	N
109	20240904	130413	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2620	-65	5	-2.42	42392645	16354	121.90	2650	2650	2555	3490	1880	2685	2592.19	28.18	-2186	2751	2717	2681	2647	2611	2700	2630	60	805	500	1770	5	1	12055535	316	10.74	0.36	12	0.14	244.00	7197.00	6120	20231204	-57.19	2555	20240904	2.54	4270	-38.64	20240102	2555	2.54	20240904	6120	-57.19	20231204	2555	2.54	20240904	1.08	N	040160	500	60 억	3397002	N	N	N	N
110	20240904	120410	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2610	-75	5	-2.79	41682575	16082	119.87	2650	2650	2555	3490	1880	2685	2591.88	28.18	-1967	2751	2717	2681	2647	2611	2700	2630	60	805	500	1770	5	1	12055535	315	10.70	0.36	12	0.13	244.00	7197.00	6120	20231204	-57.35	2555	20240904	2.15	4270	-38.88	20240102	2555	2.15	20240904	6120	-57.35	20231204	2555	2.15	20240904	1.08	N	040160	500	60 억	3397002	N	N	N	N
111	20240904	110410	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2605	-80	5	-2.98	38981565	15043	112.13	2650	2650	2555	3490	1880	2685	2591.34	28.18	-2004	2751	2717	2681	2647	2611	2700	2630	60	805	500	1770	5	1	12055535	314	10.68	0.36	12	0.12	244.00	7197.00	6120	20231204	-57.43	2555	20240904	1.96	4270	-38.99	20240102	2555	1.96	20240904	6120	-57.43	20231204	2555	1.96	20240904	1.08	N	040160	500	60 억	3397002	N	N	N	N
112	20240904	100413	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2610	-75	5	-2.79	20084660	7709	57.46	2650	2650	2575	3490	1880	2685	2605.35	28.18	-1068	2751	2717	2681	2647	2611	2700	2630	60	805	500	1770	5	1	12055535	315	10.70	0.36	12	0.06	244.00	7197.00	6120	20231204	-57.35	2555	20240805	2.15	4270	-38.88	20240102	2555	2.15	20240805	6120	-57.35	20231204	2555	2.15	20240805	1.08	N	040160	500	60 억	3397002	N	N	N	N
113	20240904	090411	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2650	-35	5	-1.30	1346200	508	3.79	2650	2650	2650	3490	1880	2685	2650.00	28.18	-11	2751	2717	2681	2647	2611	2700	2630	60	805	500	1770	5	1	12055535	319	10.86	0.37	12	0.00	244.00	7197.00	6120	20231204	-56.70	2555	20240805	3.72	4270	-37.94	20240102	2555	3.72	20240805	6120	-56.70	20231204	2555	3.72	20240805	1.08	N	040160	500	60 억	3397002	N	N	N	N
114	20240903	160407	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2685	-30	5	-1.10	35672445	13404	52.38	2700	2715	2645	3525	1905	2715	2661.33	28.18	-683	2815	2765	2685	2635	2555	2725	2595	60	810	500	1790	5	1	12055535	324	11.00	0.37	12	0.11	244.00	7197.00	6120	20231204	-56.13	2555	20240805	5.09	4270	-37.12	20240102	2555	5.09	20240805	6120	-56.13	20231204	2555	5.09	20240805	1.08	N	040160	500	60 억	3397664	N	N	N	N
115	20240903	150409	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2685	-30	5	-1.10	33984345	12775	49.92	2700	2715	2645	3525	1905	2715	2660.22	28.18	-455	2815	2765	2685	2635	2555	2725	2595	60	810	500	1790	5	1	12055535	324	11.00	0.37	12	0.11	244.00	7197.00	6120	20231204	-56.13	2555	20240805	5.09	4270	-37.12	20240102	2555	5.09	20240805	6120	-56.13	20231204	2555	5.09	20240805	1.08	N	040160	500	60 억	3397664	N	N	N	N
116	20240903	140408	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2670	-45	5	-1.66	31792870	11956	46.72	2700	2715	2645	3525	1905	2715	2659.16	28.18	-207	2815	2765	2685	2635	2555	2725	2595	60	810	500	1790	5	1	12055535	322	10.94	0.37	12	0.10	244.00	7197.00	6120	20231204	-56.37	2555	20240805	4.50	4270	-37.47	20240102	2555	4.50	20240805	6120	-56.37	20231204	2555	4.50	20240805	1.08	N	040160	500	60 억	3397664	N	N	N	N
117	20240903	130410	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2670	-45	5	-1.66	31574265	11874	46.40	2700	2715	2645	3525	1905	2715	2659.11	28.18	-207	2815	2765	2685	2635	2555	2725	2595	60	810	500	1790	5	1	12055535	322	10.94	0.37	12	0.10	244.00	7197.00	6120	20231204	-56.37	2555	20240805	4.50	4270	-37.47	20240102	2555	4.50	20240805	6120	-56.37	20231204	2555	4.50	20240805	1.08	N	040160	500	60 억	3397664	N	N	N	N
118	20240903	120405	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2670	-45	5	-1.66	27381025	10300	40.25	2700	2715	2645	3525	1905	2715	2658.35	28.18	-207	2815	2765	2685	2635	2555	2725	2595	60	810	500	1790	5	1	12055535	322	10.94	0.37	12	0.09	244.00	7197.00	6120	20231204	-56.37	2555	20240805	4.50	4270	-37.47	20240102	2555	4.50	20240805	6120	-56.37	20231204	2555	4.50	20240805	1.08	N	040160	500	60 억	3397664	N	N	N	N
119	20240903	110403	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2685	-30	5	-1.10	25599295	9633	37.64	2700	2715	2645	3525	1905	2715	2657.46	28.18	442	2815	2765	2685	2635	2555	2725	2595	60	810	500	1790	5	1	12055535	324	11.00	0.37	12	0.08	244.00	7197.00	6120	20231204	-56.13	2555	20240805	5.09	4270	-37.12	20240102	2555	5.09	20240805	6120	-56.13	20231204	2555	5.09	20240805	1.08	N	040160	500	60 억	3397664	N	N	N	N
120	20240903	100404	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2700	-15	5	-0.55	24955560	9391	36.70	2700	2715	2645	3525	1905	2715	2657.39	28.18	463	2815	2765	2685	2635	2555	2725	2595	60	810	500	1790	5	1	12055535	325	11.07	0.38	12	0.08	244.00	7197.00	6120	20231204	-55.88	2555	20240805	5.68	4270	-36.77	20240102	2555	5.68	20240805	6120	-55.88	20231204	2555	5.68	20240805	1.08	N	040160	500	60 억	3397664	N	N	N	N
121	20240903	090404	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2695	-20	5	-0.74	849945	315	1.23	2700	2700	2695	3525	1905	2715	2698.24	28.18	-111	2815	2765	2685	2635	2555	2725	2595	60	810	500	1790	5	1	12055535	325	11.05	0.37	12	0.00	244.00	7197.00	6120	20231204	-55.96	2555	20240805	5.48	4270	-36.89	20240102	2555	5.48	20240805	6120	-55.96	20231204	2555	5.48	20240805	1.08	N	040160	500	60 억	3397664	N	N	N	N
122	20240902	160401	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2715	10	2	0.37	67583910	25584	98.70	2735	2735	2605	3515	1895	2705	2641.65	28.19	-994	2761	2732	2681	2652	2601	2747	2667	60	810	500	1780	5	1	12055535	327	11.13	0.38	12	0.21	244.00	7197.00	6120	20231204	-55.64	2555	20240805	6.26	4270	-36.42	20240102	2555	6.26	20240805	6120	-55.64	20231204	2555	6.26	20240805	1.03	N	040160	500	60 억	3398658	N	N	N	N
123	20240902	150406	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2650	-55	5	-2.03	65406200	24768	95.55	2735	2735	2605	3515	1895	2705	2640.75	28.19	-756	2761	2732	2681	2652	2601	2747	2667	60	810	500	1780	5	1	12055535	319	10.86	0.37	12	0.21	244.00	7197.00	6120	20231204	-56.70	2555	20240805	3.72	4270	-37.94	20240102	2555	3.72	20240805	6120	-56.70	20231204	2555	3.72	20240805	1.03	N	040160	500	60 억	3398658	N	N	N	N
124	20240902	140408	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2660	-45	5	-1.66	49025095	18562	71.61	2735	2735	2605	3515	1895	2705	2641.15	28.19	-759	2761	2732	2681	2652	2601	2747	2667	60	810	500	1780	5	1	12055535	321	10.90	0.37	12	0.15	244.00	7197.00	6120	20231204	-56.54	2555	20240805	4.11	4270	-37.70	20240102	2555	4.11	20240805	6120	-56.54	20231204	2555	4.11	20240805	1.03	N	040160	500	60 억	3398658	N	N	N	N
125	20240902	130405	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2645	-60	5	-2.22	45463505	17215	66.41	2735	2735	2605	3515	1895	2705	2640.92	28.19	55	2761	2732	2681	2652	2601	2747	2667	60	810	500	1780	5	1	12055535	319	10.84	0.37	12	0.14	244.00	7197.00	6120	20231204	-56.78	2555	20240805	3.52	4270	-38.06	20240102	2555	3.52	20240805	6120	-56.78	20231204	2555	3.52	20240805	1.03	N	040160	500	60 억	3398658	N	N	N	N
126	20240902	120407	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2650	-55	5	-2.03	44941700	17018	65.65	2735	2735	2605	3515	1895	2705	2640.83	28.19	77	2761	2732	2681	2652	2601	2747	2667	60	810	500	1780	5	1	12055535	319	10.86	0.37	12	0.14	244.00	7197.00	6120	20231204	-56.70	2555	20240805	3.72	4270	-37.94	20240102	2555	3.72	20240805	6120	-56.70	20231204	2555	3.72	20240805	1.03	N	040160	500	60 억	3398658	N	N	N	N
127	20240902	110403	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2625	-80	5	-2.96	41616920	15756	60.78	2735	2735	2605	3515	1895	2705	2641.34	28.19	1329	2761	2732	2681	2652	2601	2747	2667	60	810	500	1780	5	1	12055535	316	10.76	0.36	12	0.13	244.00	7197.00	6120	20231204	-57.11	2555	20240805	2.74	4270	-38.52	20240102	2555	2.74	20240805	6120	-57.11	20231204	2555	2.74	20240805	1.03	N	040160	500	60 억	3398658	N	N	N	N
128	20240902	100402	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2630	-75	5	-2.77	14790835	5548	21.40	2735	2735	2630	3515	1895	2705	2665.98	28.19	259	2761	2732	2681	2652	2601	2747	2667	60	810	500	1780	5	1	12055535	317	10.78	0.37	12	0.05	244.00	7197.00	6120	20231204	-57.03	2555	20240805	2.94	4270	-38.41	20240102	2555	2.94	20240805	6120	-57.03	20231204	2555	2.94	20240805	1.03	N	040160	500	60 억	3398658	N	N	N	N
129	20240902	090400	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2705	0	3	0.00	290965	107	0.41	2735	2735	2705	3515	1895	2705	2719.30	28.19	0	2761	2732	2681	2652	2601	2747	2667	60	810	500	1780	5	1	12055535	326	11.09	0.38	12	0.00	244.00	7197.00	6120	20231204	-55.80	2555	20240805	5.87	4270	-36.65	20240102	2555	5.87	20240805	6120	-55.80	20231204	2555	5.87	20240805	1.03	N	040160	500	60 억	3398658	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History