KissMeData/060240/price/prices-20240901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

53 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	160602	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	930	-14	5	-1.48	56034974	58978	101.80	944	975	930	1227	661	944	950.10	17.03	-1714	994	968	939	913	884	982	927	159	283	500	640	1	1	31136323	290	-2.04	0.78	12	0.19	-457.00	1189.00	2005	20231205	-53.62	860	20240911	8.14	1994	-53.36	20240105	860	8.14	20240911	2005	-53.62	20231205	860	8.14	20240911	1.06	N	060240	500	159 억	5301521	N	N	N	N
3	20240930	150610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	944	0	3	0.00	54761785	57610	99.44	944	975	935	1227	661	944	950.56	17.03	-451	994	968	939	913	884	982	927	159	283	500	640	1	1	31136323	294	-2.07	0.79	12	0.19	-457.00	1189.00	2005	20231205	-52.92	860	20240911	9.77	1994	-52.66	20240105	860	9.77	20240911	2005	-52.92	20231205	860	9.77	20240911	1.06	N	060240	500	159 억	5301521	N	N	N	N
4	20240930	140608	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	946	2	2	0.21	28331082	29720	51.30	944	975	941	1227	661	944	953.27	17.03	-1438	994	968	939	913	884	982	927	159	283	500	640	1	1	31136323	295	-2.07	0.80	12	0.10	-457.00	1189.00	2005	20231205	-52.82	860	20240911	10.00	1994	-52.56	20240105	860	10.00	20240911	2005	-52.82	20231205	860	10.00	20240911	1.06	N	060240	500	159 억	5301521	N	N	N	N
5	20240930	130608	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	955	11	2	1.17	24737952	25944	44.78	944	975	941	1227	661	944	953.51	17.03	-1111	994	968	939	913	884	982	927	159	283	500	640	1	1	31136323	297	-2.09	0.80	12	0.08	-457.00	1189.00	2005	20231205	-52.37	860	20240911	11.05	1994	-52.11	20240105	860	11.05	20240911	2005	-52.37	20231205	860	11.05	20240911	1.06	N	060240	500	159 억	5301521	N	N	N	N
6	20240930	120604	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	945	1	2	0.11	20282889	21243	36.67	944	975	941	1227	661	944	954.80	17.03	-1354	994	968	939	913	884	982	927	159	283	500	640	1	1	31136323	294	-2.07	0.79	12	0.07	-457.00	1189.00	2005	20231205	-52.87	860	20240911	9.88	1994	-52.61	20240105	860	9.88	20240911	2005	-52.87	20231205	860	9.88	20240911	1.06	N	060240	500	159 억	5301521	N	N	N	N
7	20240930	110602	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	943	-1	5	-0.11	18941451	19822	34.21	944	975	943	1227	661	944	955.58	17.03	-1367	994	968	939	913	884	982	927	159	283	500	640	1	1	31136323	294	-2.06	0.79	12	0.06	-457.00	1189.00	2005	20231205	-52.97	860	20240911	9.65	1994	-52.71	20240105	860	9.65	20240911	2005	-52.97	20231205	860	9.65	20240911	1.06	N	060240	500	159 억	5301521	N	N	N	N
8	20240930	100601	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	957	13	2	1.38	14809789	15457	26.68	944	975	943	1227	661	944	958.13	17.03	-812	994	968	939	913	884	982	927	159	283	500	640	1	1	31136323	298	-2.09	0.80	12	0.05	-457.00	1189.00	2005	20231205	-52.27	860	20240911	11.28	1994	-52.01	20240105	860	11.28	20240911	2005	-52.27	20231205	860	11.28	20240911	1.06	N	060240	500	159 억	5301521	N	N	N	N
9	20240930	090540	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	944	0	3	0.00	1636886	1734	2.99	944	944	943	1227	661	944	943.99	17.03	-176	994	968	939	913	884	982	927	159	283	500	640	1	1	31136323	294	-2.07	0.79	12	0.01	-457.00	1189.00	2005	20231205	-52.92	860	20240911	9.77	1994	-52.66	20240105	860	9.77	20240911	2005	-52.92	20231205	860	9.77	20240911	1.06	N	060240	500	159 억	5301521	N	N	N	N
10	20240927	160603	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	944	13	2	1.40	54240615	57857	200.79	931	965	910	1210	652	931	937.49	17.03	-4534	953	941	936	924	919	939	922	159	279	500	630	1	1	31136323	294	-2.07	0.79	12	0.19	-457.00	1189.00	2005	20231205	-52.92	860	20240911	9.77	1994	-52.66	20240105	860	9.77	20240911	2005	-52.92	20231205	860	9.77	20240911	1.02	N	060240	500	159 억	5301254	N	N	N	N
11	20240927	150607	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	950	19	2	2.04	54193305	57807	200.62	931	965	910	1210	652	931	937.49	17.03	-4550	953	941	936	924	919	939	922	159	279	500	630	1	1	31136323	296	-2.08	0.80	12	0.19	-457.00	1189.00	2005	20231205	-52.62	860	20240911	10.47	1994	-52.36	20240105	860	10.47	20240911	2005	-52.62	20231205	860	10.47	20240911	1.02	N	060240	500	159 억	5301254	N	N	N	N
12	20240927	140614	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	959	28	2	3.01	52867302	56415	195.79	931	965	910	1210	652	931	937.11	17.03	-4716	953	941	936	924	919	939	922	159	279	500	630	1	1	31136323	299	-2.10	0.81	12	0.18	-457.00	1189.00	2005	20231205	-52.17	860	20240911	11.51	1994	-51.91	20240105	860	11.51	20240911	2005	-52.17	20231205	860	11.51	20240911	1.02	N	060240	500	159 억	5301254	N	N	N	N
13	20240927	130607	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	954	23	2	2.47	52655504	56193	195.02	931	965	910	1210	652	931	937.05	17.03	-4856	953	941	936	924	919	939	922	159	279	500	630	1	1	31136323	297	-2.09	0.80	12	0.18	-457.00	1189.00	2005	20231205	-52.42	860	20240911	10.93	1994	-52.16	20240105	860	10.93	20240911	2005	-52.42	20231205	860	10.93	20240911	1.02	N	060240	500	159 억	5301254	N	N	N	N
14	20240927	120604	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	953	22	2	2.36	49699265	53096	184.27	931	965	910	1210	652	931	936.03	17.03	-5163	953	941	936	924	919	939	922	159	279	500	630	1	1	31136323	297	-2.09	0.80	12	0.17	-457.00	1189.00	2005	20231205	-52.47	860	20240911	10.81	1994	-52.21	20240105	860	10.81	20240911	2005	-52.47	20231205	860	10.81	20240911	1.02	N	060240	500	159 억	5301254	N	N	N	N
15	20240927	110607	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	933	2	2	0.21	31171206	33683	116.90	931	933	910	1210	652	931	925.43	17.03	-4563	953	941	936	924	919	939	922	159	279	500	630	1	1	31136323	291	-2.04	0.78	12	0.11	-457.00	1189.00	2005	20231205	-53.47	860	20240911	8.49	1994	-53.21	20240105	860	8.49	20240911	2005	-53.47	20231205	860	8.49	20240911	1.02	N	060240	500	159 억	5301254	N	N	N	N
16	20240927	100606	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	928	-3	5	-0.32	2222454	2390	8.29	931	931	921	1210	652	931	929.90	17.03	-724	953	941	936	924	919	939	922	159	279	500	630	1	1	31136323	289	-2.03	0.78	12	0.01	-457.00	1189.00	2005	20231205	-53.72	860	20240911	7.91	1994	-53.46	20240105	860	7.91	20240911	2005	-53.72	20231205	860	7.91	20240911	1.02	N	060240	500	159 억	5301254	N	N	N	N
17	20240927	090606	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	930	-1	5	-0.11	239206	257	0.89	931	931	921	1210	652	931	930.76	17.03	-7	953	941	936	924	919	939	922	159	279	500	630	1	1	31136323	290	-2.04	0.78	12	0.00	-457.00	1189.00	2005	20231205	-53.62	860	20240911	8.14	1994	-53.36	20240105	860	8.14	20240911	2005	-53.62	20231205	860	8.14	20240911	1.02	N	060240	500	159 억	5301254	N	N	N	N
18	20240926	160556	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	931	-6	5	-0.64	26946300	28794	39.34	938	948	931	1218	656	937	935.83	17.02	-5010	959	948	929	918	899	953	923	159	281	500	630	1	1	31136323	290	-2.04	0.78	12	0.09	-457.00	1189.00	2005	20231205	-53.57	860	20240911	8.26	1994	-53.31	20240105	860	8.26	20240911	2005	-53.57	20231205	860	8.26	20240911	0.94	N	060240	500	159 억	5299503	N	N	N	N
19	20240926	150555	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	937	0	3	0.00	25434622	27179	37.13	938	948	932	1218	656	937	935.82	17.02	-4730	959	948	929	918	899	953	923	159	281	500	630	1	1	31136323	292	-2.05	0.79	12	0.09	-457.00	1189.00	2005	20231205	-53.27	860	20240911	8.95	1994	-53.01	20240105	860	8.95	20240911	2005	-53.27	20231205	860	8.95	20240911	0.94	N	060240	500	159 억	5299503	N	N	N	N
20	20240926	140603	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	941	4	2	0.43	21510971	22978	31.39	938	948	932	1218	656	937	936.16	17.02	-6052	959	948	929	918	899	953	923	159	281	500	630	1	1	31136323	293	-2.06	0.79	12	0.07	-457.00	1189.00	2005	20231205	-53.07	860	20240911	9.42	1994	-52.81	20240105	860	9.42	20240911	2005	-53.07	20231205	860	9.42	20240911	0.94	N	060240	500	159 억	5299503	N	N	N	N
21	20240926	130603	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	940	3	2	0.32	21091760	22532	30.78	938	948	932	1218	656	937	936.08	17.02	-5796	959	948	929	918	899	953	923	159	281	500	630	1	1	31136323	293	-2.06	0.79	12	0.07	-457.00	1189.00	2005	20231205	-53.12	860	20240911	9.30	1994	-52.86	20240105	860	9.30	20240911	2005	-53.12	20231205	860	9.30	20240911	0.94	N	060240	500	159 억	5299503	N	N	N	N
22	20240926	120604	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	937	0	3	0.00	15902478	16997	23.22	938	948	932	1218	656	937	935.60	17.02	-5715	959	948	929	918	899	953	923	159	281	500	630	1	1	31136323	292	-2.05	0.79	12	0.05	-457.00	1189.00	2005	20231205	-53.27	860	20240911	8.95	1994	-53.01	20240105	860	8.95	20240911	2005	-53.27	20231205	860	8.95	20240911	0.94	N	060240	500	159 억	5299503	N	N	N	N
23	20240926	110603	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	937	0	3	0.00	15143528	16185	22.11	938	948	932	1218	656	937	935.65	17.02	-5614	959	948	929	918	899	953	923	159	281	500	630	1	1	31136323	292	-2.05	0.79	12	0.05	-457.00	1189.00	2005	20231205	-53.27	860	20240911	8.95	1994	-53.01	20240105	860	8.95	20240911	2005	-53.27	20231205	860	8.95	20240911	0.94	N	060240	500	159 억	5299503	N	N	N	N
24	20240926	100603	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	932	-5	5	-0.53	10710444	11429	15.62	938	948	932	1218	656	937	937.13	17.02	-1812	959	948	929	918	899	953	923	159	281	500	630	1	1	31136323	290	-2.04	0.78	12	0.04	-457.00	1189.00	2005	20231205	-53.52	860	20240911	8.37	1994	-53.26	20240105	860	8.37	20240911	2005	-53.52	20231205	860	8.37	20240911	0.94	N	060240	500	159 억	5299503	N	N	N	N
25	20240926	090600	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	938	1	2	0.11	656600	700	0.96	938	938	938	1218	656	937	938.00	17.02	0	959	948	929	918	899	953	923	159	281	500	630	1	1	31136323	292	-2.05	0.79	12	0.00	-457.00	1189.00	2005	20231205	-53.22	860	20240911	9.07	1994	-52.96	20240105	860	9.07	20240911	2005	-53.22	20231205	860	9.07	20240911	0.94	N	060240	500	159 억	5299503	N	N	N	N
26	20240925	160556	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	937	27	2	2.97	68001974	73192	85.78	913	940	910	1183	637	910	929.09	17.00	-8721	961	935	914	888	867	925	878	159	273	500	610	1	1	31136323	292	-2.05	0.79	12	0.24	-457.00	1189.00	2005	20231205	-53.27	860	20240911	8.95	1994	-53.01	20240105	860	8.95	20240911	2005	-53.27	20231205	860	8.95	20240911	0.94	N	060240	500	159 억	5293700	N	N	N	N
27	20240925	150601	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	935	25	2	2.75	67747534	72920	85.46	913	940	910	1183	637	910	929.07	17.00	-8643	961	935	914	888	867	925	878	159	273	500	610	1	1	31136323	291	-2.05	0.79	12	0.23	-457.00	1189.00	2005	20231205	-53.37	860	20240911	8.72	1994	-53.11	20240105	860	8.72	20240911	2005	-53.37	20231205	860	8.72	20240911	0.94	N	060240	500	159 억	5293700	N	N	N	N
28	20240925	140602	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	937	27	2	2.97	66794242	71901	84.26	913	940	910	1183	637	910	928.98	17.00	-8594	961	935	914	888	867	925	878	159	273	500	610	1	1	31136323	292	-2.05	0.79	12	0.23	-457.00	1189.00	2005	20231205	-53.27	860	20240911	8.95	1994	-53.01	20240105	860	8.95	20240911	2005	-53.27	20231205	860	8.95	20240911	0.94	N	060240	500	159 억	5293700	N	N	N	N
29	20240925	130601	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	938	28	2	3.08	64792084	69741	81.73	913	940	910	1183	637	910	929.04	17.00	-9659	961	935	914	888	867	925	878	159	273	500	610	1	1	31136323	292	-2.05	0.79	12	0.22	-457.00	1189.00	2005	20231205	-53.22	860	20240911	9.07	1994	-52.96	20240105	860	9.07	20240911	2005	-53.22	20231205	860	9.07	20240911	0.94	N	060240	500	159 억	5293700	N	N	N	N
30	20240925	120600	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	939	29	2	3.19	62686177	67489	79.09	913	940	910	1183	637	910	928.84	17.00	-10906	961	935	914	888	867	925	878	159	273	500	610	1	1	31136323	292	-2.05	0.79	12	0.22	-457.00	1189.00	2005	20231205	-53.17	860	20240911	9.19	1994	-52.91	20240105	860	9.19	20240911	2005	-53.17	20231205	860	9.19	20240911	0.94	N	060240	500	159 억	5293700	N	N	N	N
31	20240925	110558	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	932	22	2	2.42	41378208	44687	52.37	913	935	910	1183	637	910	925.96	17.00	1200	961	935	914	888	867	925	878	159	273	500	610	1	1	31136323	290	-2.04	0.78	12	0.14	-457.00	1189.00	2005	20231205	-53.52	860	20240911	8.37	1994	-53.26	20240105	860	8.37	20240911	2005	-53.52	20231205	860	8.37	20240911	0.94	N	060240	500	159 억	5293700	N	N	N	N
32	20240925	100600	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	935	25	2	2.75	38354516	41435	48.56	913	935	910	1183	637	910	925.66	17.00	500	961	935	914	888	867	925	878	159	273	500	610	1	1	31136323	291	-2.05	0.79	12	0.13	-457.00	1189.00	2005	20231205	-53.37	860	20240911	8.72	1994	-53.11	20240105	860	8.72	20240911	2005	-53.37	20231205	860	8.72	20240911	0.94	N	060240	500	159 억	5293700	N	N	N	N
33	20240925	090600	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	926	16	2	1.76	3120637	3420	4.01	913	926	910	1183	637	910	912.47	17.00	-1997	961	935	914	888	867	925	878	159	273	500	610	1	1	31136323	288	-2.03	0.78	12	0.01	-457.00	1189.00	2005	20231205	-53.82	860	20240911	7.67	1994	-53.56	20240105	860	7.67	20240911	2005	-53.82	20231205	860	7.67	20240911	0.94	N	060240	500	159 억	5293700	N	N	N	N
34	20240924	160556	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	910	-4	5	-0.44	77090087	85329	202.63	914	940	893	1188	640	914	903.44	17.01	-16748	978	946	923	891	868	934	879	159	274	500	620	1	1	31136323	283	-1.99	0.77	12	0.27	-457.00	1189.00	2005	20231205	-54.61	860	20240911	5.81	1994	-54.36	20240105	860	5.81	20240911	2005	-54.61	20231205	860	5.81	20240911	0.87	N	060240	500	159 억	5295796	N	N	N	N
35	20240924	150557	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	902	-12	5	-1.31	76671503	84866	201.53	914	940	893	1188	640	914	903.44	17.01	-16726	978	946	923	891	868	934	879	159	274	500	620	1	1	31136323	281	-1.97	0.76	12	0.27	-457.00	1189.00	2005	20231205	-55.01	860	20240911	4.88	1994	-54.76	20240105	860	4.88	20240911	2005	-55.01	20231205	860	4.88	20240911	0.87	N	060240	500	159 억	5295796	N	N	N	N
36	20240924	140556	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	899	-15	5	-1.64	59926236	66243	157.31	914	940	893	1188	640	914	904.64	17.01	-17288	978	946	923	891	868	934	879	159	274	500	620	1	1	31136323	280	-1.97	0.76	12	0.21	-457.00	1189.00	2005	20231205	-55.16	860	20240911	4.53	1994	-54.91	20240105	860	4.53	20240911	2005	-55.16	20231205	860	4.53	20240911	0.87	N	060240	500	159 억	5295796	N	N	N	N
37	20240924	130556	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	895	-19	5	-2.08	52431665	57881	137.45	914	940	893	1188	640	914	905.85	17.01	-13374	978	946	923	891	868	934	879	159	274	500	620	1	1	31136323	279	-1.96	0.75	12	0.19	-457.00	1189.00	2005	20231205	-55.36	860	20240911	4.07	1994	-55.12	20240105	860	4.07	20240911	2005	-55.36	20231205	860	4.07	20240911	0.87	N	060240	500	159 억	5295796	N	N	N	N
38	20240924	120557	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	904	-10	5	-1.09	28185623	30950	73.50	914	940	902	1188	640	914	910.68	17.01	-8363	978	946	923	891	868	934	879	159	274	500	620	1	1	31136323	281	-1.98	0.76	12	0.10	-457.00	1189.00	2005	20231205	-54.91	860	20240911	5.12	1994	-54.66	20240105	860	5.12	20240911	2005	-54.91	20231205	860	5.12	20240911	0.87	N	060240	500	159 억	5295796	N	N	N	N
39	20240924	110556	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	905	-9	5	-0.98	22833370	25062	59.51	914	940	902	1188	640	914	911.08	17.01	-5135	978	946	923	891	868	934	879	159	274	500	620	1	1	31136323	282	-1.98	0.76	12	0.08	-457.00	1189.00	2005	20231205	-54.86	860	20240911	5.23	1994	-54.61	20240105	860	5.23	20240911	2005	-54.86	20231205	860	5.23	20240911	0.87	N	060240	500	159 억	5295796	N	N	N	N
40	20240924	100555	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	908	-6	5	-0.66	12386591	13681	32.49	914	914	902	1188	640	914	905.39	17.01	-99	978	946	923	891	868	934	879	159	274	500	620	1	1	31136323	283	-1.99	0.76	12	0.04	-457.00	1189.00	2005	20231205	-54.71	860	20240911	5.58	1994	-54.46	20240105	860	5.58	20240911	2005	-54.71	20231205	860	5.58	20240911	0.87	N	060240	500	159 억	5295796	N	N	N	N
41	20240924	090556	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	910	-4	5	-0.44	2010931	2207	5.24	914	914	908	1188	640	914	911.16	17.01	334	978	946	923	891	868	934	879	159	274	500	620	1	1	31136323	283	-1.99	0.77	12	0.01	-457.00	1189.00	2005	20231205	-54.61	860	20240911	5.81	1994	-54.36	20240105	860	5.81	20240911	2005	-54.61	20231205	860	5.81	20240911	0.87	N	060240	500	159 억	5295796	N	N	N	N
42	20240923	160554	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	914	-24	5	-2.56	38758320	42109	73.25	938	955	900	1219	657	938	920.43	17.01	-14830	990	963	919	892	848	977	906	159	281	500	630	1	1	31136323	285	-2.00	0.77	12	0.14	-457.00	1189.00	2005	20231205	-54.41	860	20240911	6.28	1994	-54.16	20240105	860	6.28	20240911	2005	-54.41	20231205	860	6.28	20240911	0.87	N	060240	500	159 억	5296310	N	N	N	N
43	20240923	150555	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	924	-14	5	-1.49	38199357	41498	72.19	938	955	900	1219	657	938	920.51	17.01	-14670	990	963	919	892	848	977	906	159	281	500	630	1	1	31136323	288	-2.02	0.78	12	0.13	-457.00	1189.00	2005	20231205	-53.92	860	20240911	7.44	1994	-53.66	20240105	860	7.44	20240911	2005	-53.92	20231205	860	7.44	20240911	0.87	N	060240	500	159 억	5296310	N	N	N	N
44	20240923	140559	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	907	-31	5	-3.30	36431817	39592	68.87	938	955	900	1219	657	938	920.18	17.01	-15017	990	963	919	892	848	977	906	159	281	500	630	1	1	31136323	282	-1.98	0.76	12	0.13	-457.00	1189.00	2005	20231205	-54.76	860	20240911	5.47	1994	-54.51	20240105	860	5.47	20240911	2005	-54.76	20231205	860	5.47	20240911	0.87	N	060240	500	159 억	5296310	N	N	N	N
45	20240923	130556	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	923	-15	5	-1.60	31077115	33755	58.72	938	955	900	1219	657	938	920.67	17.01	-10985	990	963	919	892	848	977	906	159	281	500	630	1	1	31136323	287	-2.02	0.78	12	0.11	-457.00	1189.00	2005	20231205	-53.97	860	20240911	7.33	1994	-53.71	20240105	860	7.33	20240911	2005	-53.97	20231205	860	7.33	20240911	0.87	N	060240	500	159 억	5296310	N	N	N	N
46	20240923	120554	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	907	-31	5	-3.30	27991302	30374	52.84	938	955	900	1219	657	938	921.55	17.01	-8648	990	963	919	892	848	977	906	159	281	500	630	1	1	31136323	282	-1.98	0.76	12	0.10	-457.00	1189.00	2005	20231205	-54.76	860	20240911	5.47	1994	-54.51	20240105	860	5.47	20240911	2005	-54.76	20231205	860	5.47	20240911	0.87	N	060240	500	159 억	5296310	N	N	N	N
47	20240923	110555	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	909	-29	5	-3.09	18547929	19977	34.75	938	955	900	1219	657	938	928.46	17.01	-5722	990	963	919	892	848	977	906	159	281	500	630	1	1	31136323	283	-1.99	0.76	12	0.06	-457.00	1189.00	2005	20231205	-54.66	860	20240911	5.70	1994	-54.41	20240105	860	5.70	20240911	2005	-54.66	20231205	860	5.70	20240911	0.87	N	060240	500	159 억	5296310	N	N	N	N
48	20240923	100554	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	929	-9	5	-0.96	10503202	11273	19.61	938	955	900	1219	657	938	931.71	17.01	-1756	990	963	919	892	848	977	906	159	281	500	630	1	1	31136323	289	-2.03	0.78	12	0.04	-457.00	1189.00	2005	20231205	-53.67	860	20240911	8.02	1994	-53.41	20240105	860	8.02	20240911	2005	-53.67	20231205	860	8.02	20240911	0.87	N	060240	500	159 억	5296310	N	N	N	N
49	20240923	090554	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	936	-2	5	-0.21	772902	844	1.47	938	938	900	1219	657	938	915.76	17.01	369	990	963	919	892	848	977	906	159	281	500	630	1	1	31136323	291	-2.05	0.79	12	0.00	-457.00	1189.00	2005	20231205	-53.32	860	20240911	8.84	1994	-53.06	20240105	860	8.84	20240911	2005	-53.32	20231205	860	8.84	20240911	0.87	N	060240	500	159 억	5296310	N	N	N	N
50	20240913	160527	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	914	9	2	0.99	33535000	36661	38.43	905	940	905	1176	634	905	914.73	16.99	-15	937	920	905	888	873	913	881	159	271	500	610	1	1	31136323	285	-2.00	0.77	12	0.12	-457.00	1189.00	2005	20231205	-54.41	860	20240911	6.28	1994	-54.16	20240105	860	6.28	20240911	2005	-54.41	20231205	860	6.28	20240911	0.84	N	060240	500	159 억	5289513	N	N	N	N
51	20240913	150532	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	922	17	2	1.88	31807478	34775	36.45	905	940	905	1176	634	905	914.67	16.99	-599	937	920	905	888	873	913	881	159	271	500	610	1	1	31136323	287	-2.02	0.78	12	0.11	-457.00	1189.00	2005	20231205	-54.01	860	20240911	7.21	1994	-53.76	20240105	860	7.21	20240911	2005	-54.01	20231205	860	7.21	20240911	0.84	N	060240	500	159 억	5289513	N	N	N	N
52	20240913	140534	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	917	12	2	1.33	31024106	33921	35.55	905	940	905	1176	634	905	914.60	16.99	-1414	937	920	905	888	873	913	881	159	271	500	610	1	1	31136323	286	-2.01	0.77	12	0.11	-457.00	1189.00	2005	20231205	-54.26	860	20240911	6.63	1994	-54.01	20240105	860	6.63	20240911	2005	-54.26	20231205	860	6.63	20240911	0.84	N	060240	500	159 억	5289513	N	N	N	N
53	20240913	130530	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	915	10	2	1.10	26310590	28778	30.16	905	940	905	1176	634	905	914.26	16.99	-2583	937	920	905	888	873	913	881	159	271	500	610	1	1	31136323	285	-2.00	0.77	12	0.09	-457.00	1189.00	2005	20231205	-54.36	860	20240911	6.40	1994	-54.11	20240105	860	6.40	20240911	2005	-54.36	20231205	860	6.40	20240911	0.84	N	060240	500	159 억	5289513	N	N	N	N
54	20240913	120531	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	914	9	2	0.99	25301267	27674	29.01	905	940	905	1176	634	905	914.26	16.99	-2348	937	920	905	888	873	913	881	159	271	500	610	1	1	31136323	285	-2.00	0.77	12	0.09	-457.00	1189.00	2005	20231205	-54.41	860	20240911	6.28	1994	-54.16	20240105	860	6.28	20240911	2005	-54.41	20231205	860	6.28	20240911	0.84	N	060240	500	159 억	5289513	N	N	N	N
55	20240913	110533	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	915	10	2	1.10	24126202	26386	27.66	905	940	905	1176	634	905	914.36	16.99	-2205	937	920	905	888	873	913	881	159	271	500	610	1	1	31136323	285	-2.00	0.77	12	0.08	-457.00	1189.00	2005	20231205	-54.36	860	20240911	6.40	1994	-54.11	20240105	860	6.40	20240911	2005	-54.36	20231205	860	6.40	20240911	0.84	N	060240	500	159 억	5289513	N	N	N	N
56	20240913	100533	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	909	4	2	0.44	16162047	17615	18.46	905	940	905	1176	634	905	917.52	16.99	-1826	937	920	905	888	873	913	881	159	271	500	610	1	1	31136323	283	-1.99	0.76	12	0.06	-457.00	1189.00	2005	20231205	-54.66	860	20240911	5.70	1994	-54.41	20240105	860	5.70	20240911	2005	-54.66	20231205	860	5.70	20240911	0.84	N	060240	500	159 억	5289513	N	N	N	N
57	20240913	090535	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	911	6	2	0.66	1399109	1544	1.62	905	911	905	1176	634	905	906.16	16.99	-4	937	920	905	888	873	913	881	159	271	500	610	1	1	31136323	284	-1.99	0.77	12	0.00	-457.00	1189.00	2005	20231205	-54.56	860	20240911	5.93	1994	-54.31	20240105	860	5.93	20240911	2005	-54.56	20231205	860	5.93	20240911	0.84	N	060240	500	159 억	5289513	N	N	N	N
58	20240912	160526	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	905	-18	5	-1.95	86271027	95399	46.62	913	922	890	1199	647	923	904.32	16.98	2265	1031	976	918	863	805	948	835	159	276	500	620	1	1	31136323	282	-1.98	0.76	12	0.31	-457.00	1189.00	2005	20231205	-54.86	860	20240911	5.23	1994	-54.61	20240105	860	5.23	20240911	2005	-54.86	20231205	860	5.23	20240911	0.81	N	060240	500	159 억	5287248	N	N	N	N
59	20240912	150530	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	908	-15	5	-1.63	85284647	94309	46.09	913	922	890	1199	647	923	904.31	16.98	2397	1031	976	918	863	805	948	835	159	276	500	620	1	1	31136323	283	-1.99	0.76	12	0.30	-457.00	1189.00	2005	20231205	-54.71	860	20240911	5.58	1994	-54.46	20240105	860	5.58	20240911	2005	-54.71	20231205	860	5.58	20240911	0.81	N	060240	500	159 억	5287248	N	N	N	N
60	20240912	140532	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	905	-18	5	-1.95	82163508	90856	44.40	913	922	890	1199	647	923	904.33	16.98	1367	1031	976	918	863	805	948	835	159	276	500	620	1	1	31136323	282	-1.98	0.76	12	0.29	-457.00	1189.00	2005	20231205	-54.86	860	20240911	5.23	1994	-54.61	20240105	860	5.23	20240911	2005	-54.86	20231205	860	5.23	20240911	0.81	N	060240	500	159 억	5287248	N	N	N	N
61	20240912	130529	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	898	-25	5	-2.71	68858077	76085	37.18	913	922	890	1199	647	923	905.02	16.98	920	1031	976	918	863	805	948	835	159	276	500	620	1	1	31136323	280	-1.96	0.76	12	0.24	-457.00	1189.00	2005	20231205	-55.21	860	20240911	4.42	1994	-54.96	20240105	860	4.42	20240911	2005	-55.21	20231205	860	4.42	20240911	0.81	N	060240	500	159 억	5287248	N	N	N	N
62	20240912	120528	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	900	-23	5	-2.49	60140834	66325	32.41	913	922	890	1199	647	923	906.76	16.98	-319	1031	976	918	863	805	948	835	159	276	500	620	1	1	31136323	280	-1.97	0.76	12	0.21	-457.00	1189.00	2005	20231205	-55.11	860	20240911	4.65	1994	-54.86	20240105	860	4.65	20240911	2005	-55.11	20231205	860	4.65	20240911	0.81	N	060240	500	159 억	5287248	N	N	N	N
63	20240912	110526	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	896	-27	5	-2.93	53766249	59257	28.96	913	922	890	1199	647	923	907.34	16.98	3556	1031	976	918	863	805	948	835	159	276	500	620	1	1	31136323	279	-1.96	0.75	12	0.19	-457.00	1189.00	2005	20231205	-55.31	860	20240911	4.19	1994	-55.07	20240105	860	4.19	20240911	2005	-55.31	20231205	860	4.19	20240911	0.81	N	060240	500	159 억	5287248	N	N	N	N
64	20240912	100529	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	921	-2	5	-0.22	19359777	21102	10.31	913	922	909	1199	647	923	917.44	16.98	-1413	1031	976	918	863	805	948	835	159	276	500	620	1	1	31136323	287	-2.02	0.77	12	0.07	-457.00	1189.00	2005	20231205	-54.06	860	20240911	7.09	1994	-53.81	20240105	860	7.09	20240911	2005	-54.06	20231205	860	7.09	20240911	0.81	N	060240	500	159 억	5287248	N	N	N	N
65	20240912	090528	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	910	-13	5	-1.41	2261387	2478	1.21	913	922	909	1199	647	923	912.59	16.98	1849	1031	976	918	863	805	948	835	159	276	500	620	1	1	31136323	283	-1.99	0.77	12	0.01	-457.00	1189.00	2005	20231205	-54.61	860	20240911	5.81	1994	-54.36	20240105	860	5.81	20240911	2005	-54.61	20231205	860	5.81	20240911	0.81	N	060240	500	159 억	5287248	N	N	N	N
66	20240911	160517	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	923	-44	5	-4.55	184554466	204437	223.28	957	973	860	1257	677	967	902.74	16.95	8648	1011	989	978	956	945	983	950	159	290	500	650	1	1	31136323	287	-2.02	0.78	12	0.66	-457.00	1189.00	2005	20231205	-53.97	860	20240911	7.33	1994	-53.71	20240105	860	7.33	20240911	2005	-53.97	20231205	860	7.33	20240911	1.02	N	060240	500	159 억	5278578	N	N	N	N
67	20240911	150521	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	862	-105	5	-10.86	157196588	173928	189.96	957	973	860	1257	677	967	903.80	16.95	13795	1011	989	978	956	945	983	950	159	290	500	650	1	1	31136323	268	-1.89	0.72	12	0.56	-457.00	1189.00	2005	20231205	-57.01	860	20240911	0.23	1994	-56.77	20240105	860	0.23	20240911	2005	-57.01	20231205	860	0.23	20240911	1.02	N	060240	500	159 억	5278578	N	N	N	N
68	20240911	140521	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	879	-88	5	-9.10	121209776	132631	144.86	957	973	862	1257	677	967	913.89	16.95	9538	1011	989	978	956	945	983	950	159	290	500	650	1	1	31136323	274	-1.92	0.74	12	0.43	-457.00	1189.00	2005	20231205	-56.16	862	20240911	1.97	1994	-55.92	20240105	862	1.97	20240911	2005	-56.16	20231205	862	1.97	20240911	1.02	N	060240	500	159 억	5278578	N	N	N	N
69	20240911	130520	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	913	-54	5	-5.58	84508764	91102	99.50	957	973	900	1257	677	967	927.63	16.95	596	1011	989	978	956	945	983	950	159	290	500	650	1	1	31136323	284	-2.00	0.77	12	0.29	-457.00	1189.00	2005	20231205	-54.46	900	20240911	1.44	1994	-54.21	20240105	900	1.44	20240911	2005	-54.46	20231205	900	1.44	20240911	1.02	N	060240	500	159 억	5278578	N	N	N	N
70	20240911	120524	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	910	-57	5	-5.89	63398176	67918	74.18	957	973	906	1257	677	967	933.45	16.95	-1525	1011	989	978	956	945	983	950	159	290	500	650	1	1	31136323	283	-1.99	0.77	12	0.22	-457.00	1189.00	2005	20231205	-54.61	906	20240911	0.44	1994	-54.36	20240105	906	0.44	20240911	2005	-54.61	20231205	906	0.44	20240911	1.02	N	060240	500	159 억	5278578	N	N	N	N
71	20240911	110517	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	930	-37	5	-3.83	43300179	46006	50.25	957	973	920	1257	677	967	941.19	16.95	-1913	1011	989	978	956	945	983	950	159	290	500	650	1	1	31136323	290	-2.04	0.78	12	0.15	-457.00	1189.00	2005	20231205	-53.62	920	20240911	1.09	1994	-53.36	20240105	920	1.09	20240911	2005	-53.62	20231205	920	1.09	20240911	1.02	N	060240	500	159 억	5278578	N	N	N	N
72	20240911	100517	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	952	-15	5	-1.55	17647170	18539	20.25	957	973	941	1257	677	967	951.89	16.95	1245	1011	989	978	956	945	983	950	159	290	500	650	1	1	31136323	296	-2.08	0.80	12	0.06	-457.00	1189.00	2005	20231205	-52.52	941	20240911	1.17	1994	-52.26	20240105	941	1.17	20240911	2005	-52.52	20231205	941	1.17	20240911	1.02	N	060240	500	159 억	5278578	N	N	N	N
73	20240911	090524	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	973	6	2	0.62	1261402	1314	1.44	957	973	957	1257	677	967	959.97	16.95	637	1011	989	978	956	945	983	950	159	290	500	650	1	1	31136323	303	-2.13	0.82	12	0.00	-457.00	1189.00	2005	20231205	-51.47	957	20240911	1.67	1994	-51.20	20240105	957	1.67	20240911	2005	-51.47	20231205	957	1.67	20240911	1.02	N	060240	500	159 억	5278578	N	N	N	N
74	20240910	160518	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	967	-33	5	-3.30	85321591	87233	77.68	1000	1000	967	1300	700	1000	978.09	16.98	-7787	1041	1020	998	977	955	1031	988	159	300	500	680	1	1	31136323	301	-2.12	0.81	12	0.28	-457.00	1189.00	2005	20231205	-51.77	961	20240805	0.62	1994	-51.50	20240105	961	0.62	20240805	2005	-51.77	20231205	961	0.62	20240805	0.92	N	060240	500	159 억	5286365	N	N	N	N
75	20240910	150522	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	979	-21	5	-2.10	71908382	73423	65.38	1000	1000	973	1300	700	1000	979.37	16.98	-5854	1041	1020	998	977	955	1031	988	159	300	500	680	1	1	31136323	305	-2.14	0.82	12	0.24	-457.00	1189.00	2005	20231205	-51.17	961	20240805	1.87	1994	-50.90	20240105	961	1.87	20240805	2005	-51.17	20231205	961	1.87	20240805	0.92	N	060240	500	159 억	5286365	N	N	N	N
76	20240910	140519	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	975	-25	5	-2.50	65542024	66907	59.58	1000	1000	973	1300	700	1000	979.60	16.98	-3315	1041	1020	998	977	955	1031	988	159	300	500	680	1	1	31136323	304	-2.13	0.82	12	0.21	-457.00	1189.00	2005	20231205	-51.37	961	20240805	1.46	1994	-51.10	20240105	961	1.46	20240805	2005	-51.37	20231205	961	1.46	20240805	0.92	N	060240	500	159 억	5286365	N	N	N	N
77	20240910	130519	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	980	-20	5	-2.00	61551597	62815	55.93	1000	1000	973	1300	700	1000	979.89	16.98	-2450	1041	1020	998	977	955	1031	988	159	300	500	680	1	1	31136323	305	-2.14	0.82	12	0.20	-457.00	1189.00	2005	20231205	-51.12	961	20240805	1.98	1994	-50.85	20240105	961	1.98	20240805	2005	-51.12	20231205	961	1.98	20240805	0.92	N	060240	500	159 억	5286365	N	N	N	N
78	20240910	120518	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	984	-16	5	-1.60	58751837	59947	53.38	1000	1000	973	1300	700	1000	980.06	16.98	-2410	1041	1020	998	977	955	1031	988	159	300	500	680	1	1	31136323	306	-2.15	0.83	12	0.19	-457.00	1189.00	2005	20231205	-50.92	961	20240805	2.39	1994	-50.65	20240105	961	2.39	20240805	2005	-50.92	20231205	961	2.39	20240805	0.92	N	060240	500	159 억	5286365	N	N	N	N
79	20240910	110517	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	979	-21	5	-2.10	47844866	48787	43.44	1000	1000	974	1300	700	1000	980.69	16.98	-2020	1041	1020	998	977	955	1031	988	159	300	500	680	1	1	31136323	305	-2.14	0.82	12	0.16	-457.00	1189.00	2005	20231205	-51.17	961	20240805	1.87	1994	-50.90	20240105	961	1.87	20240805	2005	-51.17	20231205	961	1.87	20240805	0.92	N	060240	500	159 억	5286365	N	N	N	N
80	20240910	100520	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	977	-23	5	-2.30	20796603	21109	18.80	1000	1000	974	1300	700	1000	985.20	16.98	-1851	1041	1020	998	977	955	1031	988	159	300	500	680	1	1	31136323	304	-2.14	0.82	12	0.07	-457.00	1189.00	2005	20231205	-51.27	961	20240805	1.66	1994	-51.00	20240105	961	1.66	20240805	2005	-51.27	20231205	961	1.66	20240805	0.92	N	060240	500	159 억	5286365	N	N	N	N
81	20240910	090518	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	999	-1	5	-0.10	1474899	1476	1.31	1000	1000	997	1300	700	1000	999.25	16.98	-592	1041	1020	998	977	955	1031	988	159	300	500	680	1	1	31136323	311	-2.19	0.84	12	0.00	-457.00	1189.00	2005	20231205	-50.17	961	20240805	3.95	1994	-49.90	20240105	961	3.95	20240805	2005	-50.17	20231205	961	3.95	20240805	0.92	N	060240	500	159 억	5286365	N	N	N	N
82	20240909	160509	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1000	-25	5	-2.44	109863186	111534	71.98	976	1019	976	1332	718	1025	984.74	16.95	8356	1106	1065	1028	987	950	1047	969	159	307	500	690	1	1	31136323	311	-2.19	0.84	12	0.36	-457.00	1189.00	2005	20231205	-50.12	961	20240805	4.06	1994	-49.85	20240105	961	4.06	20240805	2005	-50.12	20231205	961	4.06	20240805	0.85	N	060240	500	159 억	5278009	N	N	N	N
83	20240909	150512	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	990	-35	5	-3.41	105405393	107074	69.10	976	1019	976	1332	718	1025	984.42	16.95	8390	1106	1065	1028	987	950	1047	969	159	307	500	690	1	1	31136323	308	-2.17	0.83	12	0.34	-457.00	1189.00	2005	20231205	-50.62	961	20240805	3.02	1994	-50.35	20240105	961	3.02	20240805	2005	-50.62	20231205	961	3.02	20240805	0.85	N	060240	500	159 억	5278009	N	N	N	N
84	20240909	140516	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	997	-28	5	-2.73	103167623	104828	67.65	976	1019	976	1332	718	1025	984.16	16.95	9411	1106	1065	1028	987	950	1047	969	159	307	500	690	1	1	31136323	310	-2.18	0.84	12	0.34	-457.00	1189.00	2005	20231205	-50.27	961	20240805	3.75	1994	-50.00	20240105	961	3.75	20240805	2005	-50.27	20231205	961	3.75	20240805	0.85	N	060240	500	159 억	5278009	N	N	N	N
85	20240909	130513	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	998	-27	5	-2.63	100878778	102517	66.16	976	1019	976	1332	718	1025	984.02	16.95	8925	1106	1065	1028	987	950	1047	969	159	307	500	690	1	1	31136323	311	-2.18	0.84	12	0.33	-457.00	1189.00	2005	20231205	-50.22	961	20240805	3.85	1994	-49.95	20240105	961	3.85	20240805	2005	-50.22	20231205	961	3.85	20240805	0.85	N	060240	500	159 억	5278009	N	N	N	N
86	20240909	120511	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	996	-29	5	-2.83	92175400	93725	60.48	976	1019	976	1332	718	1025	983.47	16.95	9127	1106	1065	1028	987	950	1047	969	159	307	500	690	1	1	31136323	310	-2.18	0.84	12	0.30	-457.00	1189.00	2005	20231205	-50.32	961	20240805	3.64	1994	-50.05	20240105	961	3.64	20240805	2005	-50.32	20231205	961	3.64	20240805	0.85	N	060240	500	159 억	5278009	N	N	N	N
87	20240909	110511	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	993	-32	5	-3.12	29594934	29960	19.33	976	1019	976	1332	718	1025	987.81	16.95	4261	1106	1065	1028	987	950	1047	969	159	307	500	690	1	1	31136323	309	-2.17	0.84	12	0.10	-457.00	1189.00	2005	20231205	-50.47	961	20240805	3.33	1994	-50.20	20240105	961	3.33	20240805	2005	-50.47	20231205	961	3.33	20240805	0.85	N	060240	500	159 억	5278009	N	N	N	N
88	20240909	100515	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	994	-31	5	-3.02	26793134	27138	17.51	976	1019	976	1332	718	1025	987.29	16.95	3928	1106	1065	1028	987	950	1047	969	159	307	500	690	1	1	31136323	309	-2.18	0.84	12	0.09	-457.00	1189.00	2005	20231205	-50.42	961	20240805	3.43	1994	-50.15	20240105	961	3.43	20240805	2005	-50.42	20231205	961	3.43	20240805	0.85	N	060240	500	159 억	5278009	N	N	N	N
89	20240909	090509	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	985	-40	5	-3.90	2209071	2247	1.45	976	1019	976	1332	718	1025	983.12	16.95	1614	1106	1065	1028	987	950	1047	969	159	307	500	690	1	1	31136323	307	-2.16	0.83	12	0.01	-457.00	1189.00	2005	20231205	-50.87	961	20240805	2.50	1994	-50.60	20240105	961	2.50	20240805	2005	-50.87	20231205	961	2.50	20240805	0.85	N	060240	500	159 억	5278009	N	N	N	N
90	20240906	160505	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1025	-46	5	-4.30	157610474	154945	216.70	1069	1069	991	1392	750	1071	1017.20	16.98	-9617	1105	1087	1059	1041	1013	1097	1051	159	321	500	720	1	1	31136323	319	-2.24	0.86	12	0.50	-457.00	1189.00	2005	20231205	-48.88	961	20240805	6.66	1994	-48.60	20240105	961	6.66	20240805	2005	-48.88	20231205	961	6.66	20240805	0.84	N	060240	500	159 억	5287529	N	N	N	N
91	20240906	150512	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1013	-58	5	-5.42	131927576	129851	181.60	1069	1069	991	1392	750	1071	1015.99	16.98	-3975	1105	1087	1059	1041	1013	1097	1051	159	321	500	720	1	1	31136323	315	-2.22	0.85	12	0.42	-457.00	1189.00	2005	20231205	-49.48	961	20240805	5.41	1994	-49.20	20240105	961	5.41	20240805	2005	-49.48	20231205	961	5.41	20240805	0.84	N	060240	500	159 억	5287529	N	N	N	N
92	20240906	140514	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1020	-51	5	-4.76	72098262	70091	98.03	1069	1069	1013	1392	750	1071	1028.64	16.98	-560	1105	1087	1059	1041	1013	1097	1051	159	321	500	720	1	1	31136323	318	-2.23	0.86	12	0.23	-457.00	1189.00	2005	20231205	-49.13	961	20240805	6.14	1994	-48.85	20240105	961	6.14	20240805	2005	-49.13	20231205	961	6.14	20240805	0.84	N	060240	500	159 억	5287529	N	N	N	N
93	20240906	130511	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1027	-44	5	-4.11	39790786	38446	53.77	1069	1069	1025	1392	750	1071	1034.98	16.98	-2312	1105	1087	1059	1041	1013	1097	1051	159	321	500	720	1	1	31136323	320	-2.25	0.86	12	0.12	-457.00	1189.00	2005	20231205	-48.78	961	20240805	6.87	1994	-48.50	20240105	961	6.87	20240805	2005	-48.78	20231205	961	6.87	20240805	0.84	N	060240	500	159 억	5287529	N	N	N	N
94	20240906	120512	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1031	-40	5	-3.73	26353184	25375	35.49	1069	1069	1026	1392	750	1071	1038.55	16.98	-1648	1105	1087	1059	1041	1013	1097	1051	159	321	500	720	1	1	31136323	321	-2.26	0.87	12	0.08	-457.00	1189.00	2005	20231205	-48.58	961	20240805	7.28	1994	-48.29	20240105	961	7.28	20240805	2005	-48.58	20231205	961	7.28	20240805	0.84	N	060240	500	159 억	5287529	N	N	N	N
95	20240906	110515	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1050	-21	5	-1.96	9423538	8986	12.57	1069	1069	1035	1392	750	1071	1048.69	16.98	-1783	1105	1087	1059	1041	1013	1097	1051	159	321	500	720	1	1	31136323	327	-2.30	0.88	12	0.03	-457.00	1189.00	2005	20231205	-47.63	961	20240805	9.26	1994	-47.34	20240105	961	9.26	20240805	2005	-47.63	20231205	961	9.26	20240805	0.84	N	060240	500	159 억	5287529	N	N	N	N
96	20240906	100508	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1048	-23	5	-2.15	2514216	2369	3.31	1069	1069	1043	1392	750	1071	1061.30	16.98	-1354	1105	1087	1059	1041	1013	1097	1051	159	321	500	720	1	1	31136323	326	-2.29	0.88	12	0.01	-457.00	1189.00	2005	20231205	-47.73	961	20240805	9.05	1994	-47.44	20240105	961	9.05	20240805	2005	-47.73	20231205	961	9.05	20240805	0.84	N	060240	500	159 억	5287529	N	N	N	N
97	20240906	090513	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1065	-6	5	-0.56	994166	930	1.30	1069	1069	1065	1392	750	1071	1069.00	16.98	-130	1105	1087	1059	1041	1013	1097	1051	159	321	500	720	1	1	31136323	332	-2.33	0.90	12	0.00	-457.00	1189.00	2005	20231205	-46.88	961	20240805	10.82	1994	-46.59	20240105	961	10.82	20240805	2005	-46.88	20231205	961	10.82	20240805	0.84	N	060240	500	159 억	5287529	N	N	N	N
98	20240905	160503	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1071	1	2	0.09	75002332	71502	120.36	1059	1077	1031	1391	749	1070	1048.95	17.00	-6236	1108	1088	1056	1036	1004	1073	1021	159	321	500	720	1	1	31136323	333	-2.34	0.90	12	0.23	-457.00	1189.00	2005	20231205	-46.58	961	20240805	11.45	1994	-46.29	20240105	961	11.45	20240805	2005	-46.58	20231205	961	11.45	20240805	0.81	N	060240	500	159 억	5293765	N	N	N	N
99	20240905	150511	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1034	-36	5	-3.36	39950196	37977	63.93	1059	1077	1031	1391	749	1070	1051.96	17.00	-4591	1108	1088	1056	1036	1004	1073	1021	159	321	500	720	1	1	31136323	322	-2.26	0.87	12	0.12	-457.00	1189.00	2005	20231205	-48.43	961	20240805	7.60	1994	-48.14	20240105	961	7.60	20240805	2005	-48.43	20231205	961	7.60	20240805	0.81	N	060240	500	159 억	5293765	N	N	N	N
100	20240905	140509	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1044	-26	5	-2.43	31264464	29629	49.87	1059	1077	1031	1391	749	1070	1055.20	17.00	-3169	1108	1088	1056	1036	1004	1073	1021	159	321	500	720	1	1	31136323	325	-2.28	0.88	12	0.10	-457.00	1189.00	2005	20231205	-47.93	961	20240805	8.64	1994	-47.64	20240105	961	8.64	20240805	2005	-47.93	20231205	961	8.64	20240805	0.81	N	060240	500	159 억	5293765	N	N	N	N
101	20240905	130512	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1040	-30	5	-2.80	29330951	27773	46.75	1059	1077	1031	1391	749	1070	1056.10	17.00	-2880	1108	1088	1056	1036	1004	1073	1021	159	321	500	720	1	1	31136323	324	-2.28	0.87	12	0.09	-457.00	1189.00	2005	20231205	-48.13	961	20240805	8.22	1994	-47.84	20240105	961	8.22	20240805	2005	-48.13	20231205	961	8.22	20240805	0.81	N	060240	500	159 억	5293765	N	N	N	N
102	20240905	120508	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1051	-19	5	-1.78	21887801	20637	34.74	1059	1077	1047	1391	749	1070	1060.61	17.00	-2210	1108	1088	1056	1036	1004	1073	1021	159	321	500	720	1	1	31136323	327	-2.30	0.88	12	0.07	-457.00	1189.00	2005	20231205	-47.58	961	20240805	9.37	1994	-47.29	20240105	961	9.37	20240805	2005	-47.58	20231205	961	9.37	20240805	0.81	N	060240	500	159 억	5293765	N	N	N	N
103	20240905	110506	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1065	-5	5	-0.47	15904709	14957	25.18	1059	1077	1047	1391	749	1070	1063.36	17.00	-1095	1108	1088	1056	1036	1004	1073	1021	159	321	500	720	1	1	31136323	332	-2.33	0.90	12	0.05	-457.00	1189.00	2005	20231205	-46.88	961	20240805	10.82	1994	-46.59	20240105	961	10.82	20240805	2005	-46.88	20231205	961	10.82	20240805	0.81	N	060240	500	159 억	5293765	N	N	N	N
104	20240905	100505	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1065	-5	5	-0.47	11907483	11222	18.89	1059	1070	1047	1391	749	1070	1061.08	17.00	-108	1108	1088	1056	1036	1004	1073	1021	159	321	500	720	1	1	31136323	332	-2.33	0.90	12	0.04	-457.00	1189.00	2005	20231205	-46.88	961	20240805	10.82	1994	-46.59	20240105	961	10.82	20240805	2005	-46.88	20231205	961	10.82	20240805	0.81	N	060240	500	159 억	5293765	N	N	N	N
105	20240905	090511	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1061	-9	5	-0.84	2914134	2752	4.63	1059	1065	1057	1391	749	1070	1058.91	17.00	1085	1108	1088	1056	1036	1004	1073	1021	159	321	500	720	1	1	31136323	330	-2.32	0.89	12	0.01	-457.00	1189.00	2005	20231205	-47.08	961	20240805	10.41	1994	-46.79	20240105	961	10.41	20240805	2005	-47.08	20231205	961	10.41	20240805	0.81	N	060240	500	159 억	5293765	N	N	N	N
106	20240904	160459	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1070	-8	5	-0.74	60651496	58491	39.94	1076	1076	1024	1401	755	1078	1036.94	17.04	-11505	1149	1113	1058	1022	967	1131	1040	159	323	500	730	1	1	31136323	333	-2.34	0.90	12	0.19	-457.00	1189.00	2005	20231205	-46.63	961	20240805	11.34	1994	-46.34	20240105	961	11.34	20240805	2005	-46.63	20231205	961	11.34	20240805	0.81	N	060240	500	159 억	5305207	N	N	N	N
107	20240904	150503	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1052	-26	5	-2.41	56536922	54589	37.28	1076	1076	1024	1401	755	1078	1035.68	17.04	-10261	1149	1113	1058	1022	967	1131	1040	159	323	500	730	1	1	31136323	328	-2.30	0.88	12	0.18	-457.00	1189.00	2005	20231205	-47.53	961	20240805	9.47	1994	-47.24	20240105	961	9.47	20240805	2005	-47.53	20231205	961	9.47	20240805	0.81	N	060240	500	159 억	5305207	N	N	N	N
108	20240904	140505	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1029	-49	5	-4.55	44379357	42761	29.20	1076	1076	1025	1401	755	1078	1037.85	17.04	-6980	1149	1113	1058	1022	967	1131	1040	159	323	500	730	1	1	31136323	320	-2.25	0.87	12	0.14	-457.00	1189.00	2005	20231205	-48.68	961	20240805	7.08	1994	-48.40	20240105	961	7.08	20240805	2005	-48.68	20231205	961	7.08	20240805	0.81	N	060240	500	159 억	5305207	N	N	N	N
109	20240904	130504	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1034	-44	5	-4.08	41109007	39578	27.03	1076	1076	1025	1401	755	1078	1038.68	17.04	-6250	1149	1113	1058	1022	967	1131	1040	159	323	500	730	1	1	31136323	322	-2.26	0.87	12	0.13	-457.00	1189.00	2005	20231205	-48.43	961	20240805	7.60	1994	-48.14	20240105	961	7.60	20240805	2005	-48.43	20231205	961	7.60	20240805	0.81	N	060240	500	159 억	5305207	N	N	N	N
110	20240904	120502	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1039	-39	5	-3.62	21780728	20861	14.24	1076	1076	1035	1401	755	1078	1044.09	17.04	-1411	1149	1113	1058	1022	967	1131	1040	159	323	500	730	1	1	31136323	324	-2.27	0.87	12	0.07	-457.00	1189.00	2005	20231205	-48.18	961	20240805	8.12	1994	-47.89	20240105	961	8.12	20240805	2005	-48.18	20231205	961	8.12	20240805	0.81	N	060240	500	159 억	5305207	N	N	N	N
111	20240904	110500	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1043	-35	5	-3.25	15815019	15168	10.36	1076	1076	1035	1401	755	1078	1042.66	17.04	-654	1149	1113	1058	1022	967	1131	1040	159	323	500	730	1	1	31136323	325	-2.28	0.88	12	0.05	-457.00	1189.00	2005	20231205	-47.98	961	20240805	8.53	1994	-47.69	20240105	961	8.53	20240805	2005	-47.98	20231205	961	8.53	20240805	0.81	N	060240	500	159 억	5305207	N	N	N	N
112	20240904	100503	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1040	-38	5	-3.53	14481330	13889	9.48	1076	1076	1035	1401	755	1078	1042.65	17.04	-1091	1149	1113	1058	1022	967	1131	1040	159	323	500	730	1	1	31136323	324	-2.28	0.87	12	0.04	-457.00	1189.00	2005	20231205	-48.13	961	20240805	8.22	1994	-47.84	20240105	961	8.22	20240805	2005	-48.13	20231205	961	8.22	20240805	0.81	N	060240	500	159 억	5305207	N	N	N	N
113	20240904	090502	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1060	-18	5	-1.67	2666706	2541	1.74	1076	1076	1036	1401	755	1078	1049.47	17.04	544	1149	1113	1058	1022	967	1131	1040	159	323	500	730	1	1	31136323	330	-2.32	0.89	12	0.01	-457.00	1189.00	2005	20231205	-47.13	961	20240805	10.30	1994	-46.84	20240105	961	10.30	20240805	2005	-47.13	20231205	961	10.30	20240805	0.81	N	060240	500	159 억	5305207	N	N	N	N
114	20240903	160456	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1078	25	2	2.37	154495457	146439	182.97	1013	1094	1003	1368	738	1053	1055.02	16.97	22336	1159	1106	1068	1015	977	1132	1041	159	315	500	710	1	1	31136323	336	-2.36	0.91	12	0.47	-457.00	1189.00	2005	20231205	-46.23	961	20240805	12.17	1994	-45.94	20240105	961	12.17	20240805	2005	-46.23	20231205	961	12.17	20240805	0.84	N	060240	500	159 억	5282871	N	N	N	N
115	20240903	150500	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1071	18	2	1.71	147993415	140385	175.41	1013	1094	1003	1368	738	1053	1054.20	16.97	23434	1159	1106	1068	1015	977	1132	1041	159	315	500	710	1	1	31136323	333	-2.34	0.90	12	0.45	-457.00	1189.00	2005	20231205	-46.58	961	20240805	11.45	1994	-46.29	20240105	961	11.45	20240805	2005	-46.58	20231205	961	11.45	20240805	0.84	N	060240	500	159 억	5282871	N	N	N	N
116	20240903	140501	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1077	24	2	2.28	109822083	105007	131.20	1013	1094	1003	1368	738	1053	1045.85	16.97	21763	1159	1106	1068	1015	977	1132	1041	159	315	500	710	1	1	31136323	335	-2.36	0.91	12	0.34	-457.00	1189.00	2005	20231205	-46.28	961	20240805	12.07	1994	-45.99	20240105	961	12.07	20240805	2005	-46.28	20231205	961	12.07	20240805	0.84	N	060240	500	159 억	5282871	N	N	N	N
117	20240903	130501	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1081	28	2	2.66	102366063	98069	122.53	1013	1094	1003	1368	738	1053	1043.82	16.97	21567	1159	1106	1068	1015	977	1132	1041	159	315	500	710	1	1	31136323	337	-2.37	0.91	12	0.31	-457.00	1189.00	2005	20231205	-46.08	961	20240805	12.49	1994	-45.79	20240105	961	12.49	20240805	2005	-46.08	20231205	961	12.49	20240805	0.84	N	060240	500	159 억	5282871	N	N	N	N
118	20240903	120454	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1069	16	2	1.52	94836746	91041	113.75	1013	1094	1003	1368	738	1053	1041.69	16.97	23053	1159	1106	1068	1015	977	1132	1041	159	315	500	710	1	1	31136323	333	-2.34	0.90	12	0.29	-457.00	1189.00	2005	20231205	-46.68	961	20240805	11.24	1994	-46.39	20240105	961	11.24	20240805	2005	-46.68	20231205	961	11.24	20240805	0.84	N	060240	500	159 억	5282871	N	N	N	N
119	20240903	110453	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1075	22	2	2.09	85600111	82427	102.99	1013	1094	1003	1368	738	1053	1038.50	16.97	23276	1159	1106	1068	1015	977	1132	1041	159	315	500	710	1	1	31136323	335	-2.35	0.90	12	0.26	-457.00	1189.00	2005	20231205	-46.38	961	20240805	11.86	1994	-46.09	20240105	961	11.86	20240805	2005	-46.38	20231205	961	11.86	20240805	0.84	N	060240	500	159 억	5282871	N	N	N	N
120	20240903	100454	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1080	27	2	2.56	66061793	64309	80.35	1013	1094	1003	1368	738	1053	1027.26	16.97	17284	1159	1106	1068	1015	977	1132	1041	159	315	500	710	1	1	31136323	336	-2.36	0.91	12	0.21	-457.00	1189.00	2005	20231205	-46.13	961	20240805	12.38	1994	-45.84	20240105	961	12.38	20240805	2005	-46.13	20231205	961	12.38	20240805	0.84	N	060240	500	159 억	5282871	N	N	N	N
121	20240903	090455	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1022	-31	5	-2.94	33557531	33145	41.41	1013	1025	1003	1368	738	1053	1012.45	16.97	6027	1159	1106	1068	1015	977	1132	1041	159	315	500	710	1	1	31136323	318	-2.24	0.86	12	0.11	-457.00	1189.00	2005	20231205	-49.03	961	20240805	6.35	1994	-48.75	20240105	961	6.35	20240805	2005	-49.03	20231205	961	6.35	20240805	0.84	N	060240	500	159 억	5282871	N	N	N	N
122	20240902	160450	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1053	12	2	1.15	84591472	79982	7.60	1049	1121	1030	1353	729	1041	1058.45	16.97	-145	1326	1183	1107	964	888	1145	926	159	312	500	700	1	1	31136323	328	-2.30	0.89	12	0.26	-457.00	1189.00	2005	20231205	-47.48	961	20240805	9.57	1994	-47.19	20240105	961	9.57	20240805	2005	-47.48	20231205	961	9.57	20240805	0.85	N	060240	500	159 억	5283016	N	N	N	N
123	20240902	150458	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1046	5	2	0.48	67480899	63715	6.06	1049	1121	1030	1353	729	1041	1059.11	16.97	-124	1326	1183	1107	964	888	1145	926	159	312	500	700	1	1	31136323	326	-2.29	0.88	12	0.20	-457.00	1189.00	2005	20231205	-47.83	961	20240805	8.84	1994	-47.54	20240105	961	8.84	20240805	2005	-47.83	20231205	961	8.84	20240805	0.85	N	060240	500	159 억	5283016	N	N	N	N
124	20240902	140457	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1048	7	2	0.67	61183532	57705	5.48	1049	1121	1030	1353	729	1041	1060.28	16.97	-1265	1326	1183	1107	964	888	1145	926	159	312	500	700	1	1	31136323	326	-2.29	0.88	12	0.19	-457.00	1189.00	2005	20231205	-47.73	961	20240805	9.05	1994	-47.44	20240105	961	9.05	20240805	2005	-47.73	20231205	961	9.05	20240805	0.85	N	060240	500	159 억	5283016	N	N	N	N
125	20240902	130453	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1043	2	2	0.19	60011165	56586	5.38	1049	1121	1030	1353	729	1041	1060.53	16.97	-479	1326	1183	1107	964	888	1145	926	159	312	500	700	1	1	31136323	325	-2.28	0.88	12	0.18	-457.00	1189.00	2005	20231205	-47.98	961	20240805	8.53	1994	-47.69	20240105	961	8.53	20240805	2005	-47.98	20231205	961	8.53	20240805	0.85	N	060240	500	159 억	5283016	N	N	N	N
126	20240902	120457	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1046	5	2	0.48	55639230	52398	4.98	1049	1121	1030	1353	729	1041	1061.86	16.97	-772	1326	1183	1107	964	888	1145	926	159	312	500	700	1	1	31136323	326	-2.29	0.88	12	0.17	-457.00	1189.00	2005	20231205	-47.83	961	20240805	8.84	1994	-47.54	20240105	961	8.84	20240805	2005	-47.83	20231205	961	8.84	20240805	0.85	N	060240	500	159 억	5283016	N	N	N	N
127	20240902	110452	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1055	14	2	1.34	44595180	41864	3.98	1049	1121	1030	1353	729	1041	1065.24	16.97	-2294	1326	1183	1107	964	888	1145	926	159	312	500	700	1	1	31136323	328	-2.31	0.89	12	0.13	-457.00	1189.00	2005	20231205	-47.38	961	20240805	9.78	1994	-47.09	20240105	961	9.78	20240805	2005	-47.38	20231205	961	9.78	20240805	0.85	N	060240	500	159 억	5283016	N	N	N	N
128	20240902	100451	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1063	22	2	2.11	34968830	32745	3.11	1049	1121	1030	1353	729	1041	1067.91	16.97	-1619	1326	1183	1107	964	888	1145	926	159	312	500	700	1	1	31136323	331	-2.33	0.89	12	0.11	-457.00	1189.00	2005	20231205	-46.98	961	20240805	10.61	1994	-46.69	20240105	961	10.61	20240805	2005	-46.98	20231205	961	10.61	20240805	0.85	N	060240	500	159 억	5283016	N	N	N	N
129	20240902	090448	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1072	31	2	2.98	17310839	16203	1.54	1049	1121	1030	1353	729	1041	1068.37	16.97	-1542	1326	1183	1107	964	888	1145	926	159	312	500	700	1	1	31136323	334	-2.35	0.90	12	0.05	-457.00	1189.00	2005	20231205	-46.53	961	20240805	11.55	1994	-46.24	20240105	961	11.55	20240805	2005	-46.53	20231205	961	11.55	20240805	0.85	N	060240	500	159 억	5283016	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History