KissMeData/036000/price/prices-20240901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160435	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1670	24	2	1.46	5863926	3543	60.15	1646	1679	1641	2135	1153	1646	1655.07	0.16	16	1704	1675	1660	1631	1616	1667	1623	116	489	500	1150	1	1	23034277	385	4.27	0.29	12	0.02	391.00	5677.00	1980	20230925	-15.66	1605	20240819	4.05	1974	-15.40	20240510	1605	4.05	20240819	1974	-15.40	20240510	1605	4.05	20240819	N	036000	500	116 억	36280	N	N	N	N
3	20240930	150441	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1671	25	2	1.52	5770406	3487	59.20	1646	1679	1641	2135	1153	1646	1654.83	0.16	16	1704	1675	1660	1631	1616	1667	1623	116	489	500	1150	1	1	23034277	385	4.27	0.29	12	0.02	391.00	5677.00	1980	20230925	-15.61	1605	20240819	4.11	1974	-15.35	20240510	1605	4.11	20240819	1974	-15.35	20240510	1605	4.11	20240819	N	036000	500	116 억	36280	N	N	N	N
4	20240930	140439	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1650	4	2	0.24	5642018	3410	57.89	1646	1679	1641	2135	1153	1646	1654.55	0.16	16	1704	1675	1660	1631	1616	1667	1623	116	489	500	1150	1	1	23034277	380	4.22	0.29	12	0.01	391.00	5677.00	1980	20230925	-16.67	1605	20240819	2.80	1974	-16.41	20240510	1605	2.80	20240819	1974	-16.41	20240510	1605	2.80	20240819	N	036000	500	116 억	36280	N	N	N	N
5	20240930	130439	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1650	4	2	0.24	3878372	2351	39.92	1646	1679	1641	2135	1153	1646	1649.67	0.16	142	1704	1675	1660	1631	1616	1667	1623	116	489	500	1150	1	1	23034277	380	4.22	0.29	12	0.01	391.00	5677.00	1980	20230925	-16.67	1605	20240819	2.80	1974	-16.41	20240510	1605	2.80	20240819	1974	-16.41	20240510	1605	2.80	20240819	N	036000	500	116 억	36280	N	N	N	N
6	20240930	120437	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1658	12	2	0.73	3725779	2259	38.35	1646	1679	1641	2135	1153	1646	1649.30	0.16	142	1704	1675	1660	1631	1616	1667	1623	116	489	500	1150	1	1	23034277	382	4.24	0.29	12	0.01	391.00	5677.00	1980	20230925	-16.26	1605	20240819	3.30	1974	-16.01	20240510	1605	3.30	20240819	1974	-16.01	20240510	1605	3.30	20240819	N	036000	500	116 억	36280	N	N	N	N
7	20240930	110437	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1654	8	2	0.49	2966231	1800	30.56	1646	1679	1641	2135	1153	1646	1647.91	0.16	142	1704	1675	1660	1631	1616	1667	1623	116	489	500	1150	1	1	23034277	381	4.23	0.29	12	0.01	391.00	5677.00	1980	20230925	-16.46	1605	20240819	3.05	1974	-16.21	20240510	1605	3.05	20240819	1974	-16.21	20240510	1605	3.05	20240819	N	036000	500	116 억	36280	N	N	N	N
8	20240930	100434	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1676	30	2	1.82	2790940	1694	28.76	1646	1679	1641	2135	1153	1646	1647.54	0.16	152	1704	1675	1660	1631	1616	1667	1623	116	489	500	1150	1	1	23034277	386	4.29	0.30	12	0.01	391.00	5677.00	1980	20230925	-15.35	1605	20240819	4.42	1974	-15.10	20240510	1605	4.42	20240819	1974	-15.10	20240510	1605	4.42	20240819	N	036000	500	116 억	36280	N	N	N	N
9	20240930	090420	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1646	0	3	0.00	1464940	890	15.11	1646	1646	1646	2135	1153	1646	1646.00	0.16	68	1704	1675	1660	1631	1616	1667	1623	116	489	500	1150	1	1	23034277	379	4.21	0.29	12	0.00	391.00	5677.00	1980	20230925	-16.87	1605	20240819	2.55	1974	-16.62	20240510	1605	2.55	20240819	1974	-16.62	20240510	1605	2.55	20240819	N	036000	500	116 억	36280	N	N	N	N
10	20240927	160435	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1646	-18	5	-1.08	9743806	5887	130.36	1682	1689	1645	2160	1165	1664	1655.14	0.16	0	1690	1676	1670	1656	1650	1674	1654	116	496	500	1160	1	1	23034277	379	4.21	0.29	12	0.03	391.00	5677.00	1980	20230925	-16.87	1605	20240819	2.55	1974	-16.62	20240510	1605	2.55	20240819	1974	-16.62	20240510	1605	2.55	20240819	N	036000	500	116 억	36280	N	N	N	N
11	20240927	150439	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1651	-13	5	-0.78	9580839	5788	128.17	1682	1689	1645	2160	1165	1664	1655.29	0.16	98	1690	1676	1670	1656	1650	1674	1654	116	496	500	1160	1	1	23034277	380	4.22	0.29	12	0.03	391.00	5677.00	1980	20230925	-16.62	1605	20240819	2.87	1974	-16.36	20240510	1605	2.87	20240819	1974	-16.36	20240510	1605	2.87	20240819	N	036000	500	116 억	36280	N	N	N	N
12	20240927	140441	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1650	-14	5	-0.84	5305651	3207	71.01	1682	1689	1650	2160	1165	1664	1654.40	0.16	50	1690	1676	1670	1656	1650	1674	1654	116	496	500	1160	1	1	23034277	380	4.22	0.29	12	0.01	391.00	5677.00	1980	20230925	-16.67	1605	20240819	2.80	1974	-16.41	20240510	1605	2.80	20240819	1974	-16.41	20240510	1605	2.80	20240819	N	036000	500	116 억	36280	N	N	N	N
13	20240927	130438	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1659	-5	5	-0.30	1139880	684	15.15	1682	1689	1659	2160	1165	1664	1666.49	0.16	50	1690	1676	1670	1656	1650	1674	1654	116	496	500	1160	1	1	23034277	382	4.24	0.29	12	0.00	391.00	5677.00	1980	20230925	-16.21	1605	20240819	3.36	1974	-15.96	20240510	1605	3.36	20240819	1974	-15.96	20240510	1605	3.36	20240819	N	036000	500	116 억	36280	N	N	N	N
14	20240927	120436	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1663	-1	5	-0.06	512555	306	6.78	1682	1689	1663	2160	1165	1664	1675.02	0.16	0	1690	1676	1670	1656	1650	1674	1654	116	496	500	1160	1	1	23034277	383	4.25	0.29	12	0.00	391.00	5677.00	1980	20230925	-16.01	1605	20240819	3.61	1974	-15.75	20240510	1605	3.61	20240819	1974	-15.75	20240510	1605	3.61	20240819	N	036000	500	116 억	36280	N	N	N	N
15	20240927	110438	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1665	1	2	0.06	391092	233	5.16	1682	1689	1664	2160	1165	1664	1678.51	0.16	0	1690	1676	1670	1656	1650	1674	1654	116	496	500	1160	1	1	23034277	384	4.26	0.29	12	0.00	391.00	5677.00	1980	20230925	-15.91	1605	20240819	3.74	1974	-15.65	20240510	1605	3.74	20240819	1974	-15.65	20240510	1605	3.74	20240819	N	036000	500	116 억	36280	N	N	N	N
16	20240927	100437	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1685	21	2	1.26	45522	27	0.60	1682	1689	1682	2160	1165	1664	1686.00	0.16	0	1690	1676	1670	1656	1650	1674	1654	116	496	500	1160	1	1	23034277	388	4.31	0.30	12	0.00	391.00	5677.00	1980	20230925	-14.90	1605	20240819	4.98	1974	-14.64	20240510	1605	4.98	20240819	1974	-14.64	20240510	1605	4.98	20240819	N	036000	500	116 억	36280	N	N	N	N
17	20240927	090437	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1689	25	2	1.50	5053	3	0.07	1682	1689	1682	2160	1165	1664	1684.33	0.16	0	1690	1676	1670	1656	1650	1674	1654	116	496	500	1160	1	1	23034277	389	4.32	0.30	12	0.00	391.00	5677.00	1980	20230925	-14.70	1605	20240819	5.23	1974	-14.44	20240510	1605	5.23	20240819	1974	-14.44	20240510	1605	5.23	20240819	N	036000	500	116 억	36280	N	N	N	N
18	20240926	160431	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1664	-3	5	-0.18	7533334	4515	43.78	1670	1684	1664	2165	1167	1667	1668.53	0.16	-9	1725	1695	1681	1651	1637	1689	1645	116	498	500	1160	1	1	23034277	383	4.26	0.29	12	0.02	391.00	5677.00	1991	20230915	-16.42	1605	20240819	3.68	1974	-15.70	20240510	1605	3.68	20240819	1974	-15.70	20240510	1605	3.68	20240819	N	036000	500	116 억	36289	N	N	N	N
19	20240926	150429	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1668	1	2	0.06	6156975	3688	35.76	1670	1684	1666	2165	1167	1667	1669.46	0.16	21	1725	1695	1681	1651	1637	1689	1645	116	498	500	1160	1	1	23034277	384	4.27	0.29	12	0.02	391.00	5677.00	1991	20230915	-16.22	1605	20240819	3.93	1974	-15.50	20240510	1605	3.93	20240819	1974	-15.50	20240510	1605	3.93	20240819	N	036000	500	116 억	36289	N	N	N	N
20	20240926	140434	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1667	0	3	0.00	5205341	3117	30.22	1670	1684	1666	2165	1167	1667	1669.98	0.16	21	1725	1695	1681	1651	1637	1689	1645	116	498	500	1160	1	1	23034277	384	4.26	0.29	12	0.01	391.00	5677.00	1991	20230915	-16.27	1605	20240819	3.86	1974	-15.55	20240510	1605	3.86	20240819	1974	-15.55	20240510	1605	3.86	20240819	N	036000	500	116 억	36289	N	N	N	N
21	20240926	130436	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1668	1	2	0.06	3798119	2273	22.04	1670	1684	1666	2165	1167	1667	1670.97	0.16	21	1725	1695	1681	1651	1637	1689	1645	116	498	500	1160	1	1	23034277	384	4.27	0.29	12	0.01	391.00	5677.00	1991	20230915	-16.22	1605	20240819	3.93	1974	-15.50	20240510	1605	3.93	20240819	1974	-15.50	20240510	1605	3.93	20240819	N	036000	500	116 억	36289	N	N	N	N
22	20240926	120437	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1667	0	3	0.00	1111749	663	6.43	1670	1684	1667	2165	1167	1667	1676.85	0.16	13	1725	1695	1681	1651	1637	1689	1645	116	498	500	1160	1	1	23034277	384	4.26	0.29	12	0.00	391.00	5677.00	1991	20230915	-16.27	1605	20240819	3.86	1974	-15.55	20240510	1605	3.86	20240819	1974	-15.55	20240510	1605	3.86	20240819	N	036000	500	116 억	36289	N	N	N	N
23	20240926	110437	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1680	13	2	0.78	623691	371	3.60	1670	1684	1667	2165	1167	1667	1681.11	0.16	0	1725	1695	1681	1651	1637	1689	1645	116	498	500	1160	1	1	23034277	387	4.30	0.30	12	0.00	391.00	5677.00	1991	20230915	-15.62	1605	20240819	4.67	1974	-14.89	20240510	1605	4.67	20240819	1974	-14.89	20240510	1605	4.67	20240819	N	036000	500	116 억	36289	N	N	N	N
24	20240926	100437	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1681	14	2	0.84	615290	366	3.55	1670	1684	1667	2165	1167	1667	1681.12	0.16	0	1725	1695	1681	1651	1637	1689	1645	116	498	500	1160	1	1	23034277	387	4.30	0.30	12	0.00	391.00	5677.00	1991	20230915	-15.57	1605	20240819	4.74	1974	-14.84	20240510	1605	4.74	20240819	1974	-14.84	20240510	1605	4.74	20240819	N	036000	500	116 억	36289	N	N	N	N
25	20240926	090433	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1667	0	3	0.00	3337	2	0.02	1670	1670	1667	2165	1167	1667	1668.50	0.16	0	1725	1695	1681	1651	1637	1689	1645	116	498	500	1160	1	1	23034277	384	4.26	0.29	12	0.00	391.00	5677.00	1991	20230915	-16.27	1605	20240819	3.86	1974	-15.55	20240510	1605	3.86	20240819	1974	-15.55	20240510	1605	3.86	20240819	N	036000	500	116 억	36289	N	N	N	N
26	20240925	160431	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1667	-15	5	-0.89	17254424	10314	113.03	1682	1711	1667	2185	1178	1682	1672.91	0.16	0	1731	1706	1694	1669	1657	1700	1663	116	503	500	1170	1	1	23034277	384	4.26	0.29	12	0.04	391.00	5677.00	1998	20230914	-16.57	1605	20240819	3.86	1974	-15.55	20240510	1605	3.86	20240819	1980	-15.81	20230925	1605	3.86	20240819	N	036000	500	116 억	36289	N	N	N	N
27	20240925	150434	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1673	-9	5	-0.54	16167078	9662	105.88	1682	1711	1667	2185	1178	1682	1673.26	0.16	166	1731	1706	1694	1669	1657	1700	1663	116	503	500	1170	1	1	23034277	385	4.28	0.29	12	0.04	391.00	5677.00	1998	20230914	-16.27	1605	20240819	4.24	1974	-15.25	20240510	1605	4.24	20240819	1980	-15.51	20230925	1605	4.24	20240819	N	036000	500	116 억	36289	N	N	N	N
28	20240925	140435	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1670	-12	5	-0.71	16093366	9618	105.40	1682	1711	1667	2185	1178	1682	1673.25	0.16	167	1731	1706	1694	1669	1657	1700	1663	116	503	500	1170	1	1	23034277	385	4.27	0.29	12	0.04	391.00	5677.00	1998	20230914	-16.42	1605	20240819	4.05	1974	-15.40	20240510	1605	4.05	20240819	1980	-15.66	20230925	1605	4.05	20240819	N	036000	500	116 억	36289	N	N	N	N
29	20240925	130434	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1680	-2	5	-0.12	16091696	9617	105.39	1682	1711	1667	2185	1178	1682	1673.26	0.16	167	1731	1706	1694	1669	1657	1700	1663	116	503	500	1170	1	1	23034277	387	4.30	0.30	12	0.04	391.00	5677.00	1998	20230914	-15.92	1605	20240819	4.67	1974	-14.89	20240510	1605	4.67	20240819	1980	-15.15	20230925	1605	4.67	20240819	N	036000	500	116 억	36289	N	N	N	N
30	20240925	120434	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1673	-9	5	-0.54	14289463	8537	93.56	1682	1711	1669	2185	1178	1682	1673.83	0.16	167	1731	1706	1694	1669	1657	1700	1663	116	503	500	1170	1	1	23034277	385	4.28	0.29	12	0.04	391.00	5677.00	1998	20230914	-16.27	1605	20240819	4.24	1974	-15.25	20240510	1605	4.24	20240819	1980	-15.51	20230925	1605	4.24	20240819	N	036000	500	116 억	36289	N	N	N	N
31	20240925	110433	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1670	-12	5	-0.71	14244081	8510	93.26	1682	1711	1669	2185	1178	1682	1673.81	0.16	176	1731	1706	1694	1669	1657	1700	1663	116	503	500	1170	1	1	23034277	385	4.27	0.29	12	0.04	391.00	5677.00	1998	20230914	-16.42	1605	20240819	4.05	1974	-15.40	20240510	1605	4.05	20240819	1980	-15.66	20230925	1605	4.05	20240819	N	036000	500	116 억	36289	N	N	N	N
32	20240925	100434	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1703	21	2	1.25	4605672	2739	30.02	1682	1711	1679	2185	1178	1682	1681.52	0.16	32	1731	1706	1694	1669	1657	1700	1663	116	503	500	1170	1	1	23034277	392	4.36	0.30	12	0.01	391.00	5677.00	1998	20230914	-14.76	1605	20240819	6.11	1974	-13.73	20240510	1605	6.11	20240819	1980	-13.99	20230925	1605	6.11	20240819	N	036000	500	116 억	36289	N	N	N	N
33	20240925	090434	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1681	-1	5	-0.06	6727	4	0.04	1682	1682	1681	2185	1178	1682	1681.75	0.16	0	1731	1706	1694	1669	1657	1700	1663	116	503	500	1170	1	1	23034277	387	4.30	0.30	12	0.00	391.00	5677.00	1998	20230914	-15.87	1605	20240819	4.74	1974	-14.84	20240510	1605	4.74	20240819	1980	-15.10	20230925	1605	4.74	20240819	N	036000	500	116 억	36289	N	N	N	N
34	20240924	160431	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1682	-5	5	-0.30	15403722	9088	78.46	1719	1719	1682	2190	1181	1687	1694.95	0.16	0	1735	1710	1692	1667	1649	1702	1659	116	503	500	1180	1	1	23034277	387	4.30	0.30	12	0.04	391.00	5677.00	1998	20230914	-15.82	1605	20240819	4.80	1974	-14.79	20240510	1605	4.80	20240819	1980	-15.05	20230925	1605	4.80	20240819	N	036000	500	116 억	36289	N	N	N	N
35	20240924	150430	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1690	3	2	0.18	14369525	8474	73.16	1719	1719	1686	2190	1181	1687	1695.72	0.16	284	1735	1710	1692	1667	1649	1702	1659	116	503	500	1180	1	1	23034277	389	4.32	0.30	12	0.04	391.00	5677.00	1998	20230914	-15.42	1605	20240819	5.30	1974	-14.39	20240510	1605	5.30	20240819	1980	-14.65	20230925	1605	5.30	20240819	N	036000	500	116 억	36289	N	N	N	N
36	20240924	140430	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1687	0	3	0.00	10975992	6466	55.82	1719	1719	1686	2190	1181	1687	1697.49	0.16	284	1735	1710	1692	1667	1649	1702	1659	116	503	500	1180	1	1	23034277	389	4.31	0.30	12	0.03	391.00	5677.00	1998	20230914	-15.57	1605	20240819	5.11	1974	-14.54	20240510	1605	5.11	20240819	1980	-14.80	20230925	1605	5.11	20240819	N	036000	500	116 억	36289	N	N	N	N
37	20240924	130431	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1686	-1	5	-0.06	9818680	5780	49.90	1719	1719	1686	2190	1181	1687	1698.73	0.16	284	1735	1710	1692	1667	1649	1702	1659	116	503	500	1180	1	1	23034277	388	4.31	0.30	12	0.03	391.00	5677.00	1998	20230914	-15.62	1605	20240819	5.05	1974	-14.59	20240510	1605	5.05	20240819	1980	-14.85	20230925	1605	5.05	20240819	N	036000	500	116 억	36289	N	N	N	N
38	20240924	120432	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1686	-1	5	-0.06	9815287	5778	49.88	1719	1719	1686	2190	1181	1687	1698.73	0.16	284	1735	1710	1692	1667	1649	1702	1659	116	503	500	1180	1	1	23034277	388	4.31	0.30	12	0.03	391.00	5677.00	1998	20230914	-15.62	1605	20240819	5.05	1974	-14.59	20240510	1605	5.05	20240819	1980	-14.85	20230925	1605	5.05	20240819	N	036000	500	116 억	36289	N	N	N	N
39	20240924	110432	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1709	22	2	1.30	9715647	5719	49.37	1719	1719	1688	2190	1181	1687	1698.84	0.16	284	1735	1710	1692	1667	1649	1702	1659	116	503	500	1180	1	1	23034277	394	4.37	0.30	12	0.02	391.00	5677.00	1998	20230914	-14.46	1605	20240819	6.48	1974	-13.42	20240510	1605	6.48	20240819	1980	-13.69	20230925	1605	6.48	20240819	N	036000	500	116 억	36289	N	N	N	N
40	20240924	100429	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1688	1	2	0.06	8721394	5130	44.29	1719	1719	1688	2190	1181	1687	1700.08	0.16	0	1735	1710	1692	1667	1649	1702	1659	116	503	500	1180	1	1	23034277	389	4.32	0.30	12	0.02	391.00	5677.00	1998	20230914	-15.52	1605	20240819	5.17	1974	-14.49	20240510	1605	5.17	20240819	1980	-14.75	20230925	1605	5.17	20240819	N	036000	500	116 억	36289	N	N	N	N
41	20240924	090430	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1719	32	2	1.90	3438	2	0.02	1719	1719	1719	2190	1181	1687	1719.00	0.16	0	1735	1710	1692	1667	1649	1702	1659	116	503	500	1180	1	1	23034277	396	4.40	0.30	12	0.00	391.00	5677.00	1998	20230914	-13.96	1605	20240819	7.10	1974	-12.92	20240510	1605	7.10	20240819	1980	-13.18	20230925	1605	7.10	20240819	N	036000	500	116 억	36289	N	N	N	N
42	20240923	160430	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1687	-12	5	-0.71	19586791	11567	54.98	1690	1717	1674	2205	1190	1699	1693.33	0.16	-253	1751	1725	1693	1667	1635	1738	1680	116	506	500	1180	1	1	23034277	389	4.31	0.30	12	0.05	391.00	5677.00	2005	20230912	-15.86	1605	20240819	5.11	1974	-14.54	20240510	1605	5.11	20240819	1980	-14.80	20230925	1605	5.11	20240819	N	036000	500	116 억	36460	N	N	N	N
43	20240923	150431	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1687	-12	5	-0.71	17489748	10324	49.08	1690	1717	1674	2205	1190	1699	1694.09	0.16	-185	1751	1725	1693	1667	1635	1738	1680	116	506	500	1180	1	1	23034277	389	4.31	0.30	12	0.04	391.00	5677.00	2005	20230912	-15.86	1605	20240819	5.11	1974	-14.54	20240510	1605	5.11	20240819	1980	-14.80	20230925	1605	5.11	20240819	N	036000	500	116 억	36460	N	N	N	N
44	20240923	140434	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1702	3	2	0.18	17172321	10136	48.18	1690	1717	1674	2205	1190	1699	1694.19	0.16	-253	1751	1725	1693	1667	1635	1738	1680	116	506	500	1180	1	1	23034277	392	4.35	0.30	12	0.04	391.00	5677.00	2005	20230912	-15.11	1605	20240819	6.04	1974	-13.78	20240510	1605	6.04	20240819	1980	-14.04	20230925	1605	6.04	20240819	N	036000	500	116 억	36460	N	N	N	N
45	20240923	130431	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1702	3	2	0.18	17145089	10120	48.11	1690	1717	1674	2205	1190	1699	1694.18	0.16	-245	1751	1725	1693	1667	1635	1738	1680	116	506	500	1180	1	1	23034277	392	4.35	0.30	12	0.04	391.00	5677.00	2005	20230912	-15.11	1605	20240819	6.04	1974	-13.78	20240510	1605	6.04	20240819	1980	-14.04	20230925	1605	6.04	20240819	N	036000	500	116 억	36460	N	N	N	N
46	20240923	120430	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1704	5	2	0.29	14489587	8561	40.69	1690	1717	1674	2205	1190	1699	1692.51	0.16	-102	1751	1725	1693	1667	1635	1738	1680	116	506	500	1180	1	1	23034277	393	4.36	0.30	12	0.04	391.00	5677.00	2005	20230912	-15.01	1605	20240819	6.17	1974	-13.68	20240510	1605	6.17	20240819	1980	-13.94	20230925	1605	6.17	20240819	N	036000	500	116 억	36460	N	N	N	N
47	20240923	110432	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1689	-10	5	-0.59	4243502	2533	12.04	1690	1693	1674	2205	1190	1699	1675.29	0.16	-7	1751	1725	1693	1667	1635	1738	1680	116	506	500	1180	1	1	23034277	389	4.32	0.30	12	0.01	391.00	5677.00	2005	20230912	-15.76	1605	20240819	5.23	1974	-14.44	20240510	1605	5.23	20240819	1980	-14.70	20230925	1605	5.23	20240819	N	036000	500	116 억	36460	N	N	N	N
48	20240923	100429	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1674	-25	5	-1.47	3797903	2267	10.78	1690	1693	1674	2205	1190	1699	1675.30	0.16	-5	1751	1725	1693	1667	1635	1738	1680	116	506	500	1180	1	1	23034277	386	4.28	0.29	12	0.01	391.00	5677.00	2005	20230912	-16.51	1605	20240819	4.30	1974	-15.20	20240510	1605	4.30	20240819	1980	-15.45	20230925	1605	4.30	20240819	N	036000	500	116 억	36460	N	N	N	N
49	20240923	090429	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1693	-6	5	-0.35	40617	24	0.11	1690	1693	1690	2205	1190	1699	1692.38	0.16	-5	1751	1725	1693	1667	1635	1738	1680	116	506	500	1180	1	1	23034277	390	4.33	0.30	12	0.00	391.00	5677.00	2005	20230912	-15.56	1605	20240819	5.48	1974	-14.24	20240510	1605	5.48	20240819	1980	-14.49	20230925	1605	5.48	20240819	N	036000	500	116 억	36460	N	N	N	N
50	20240913	160410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1643	5	2	0.31	6952463	4247	103.91	1645	1645	1626	2125	1147	1638	1637.03	0.16	-13	1685	1661	1636	1612	1587	1673	1624	116	487	500	1140	1	1	23034277	378	4.20	0.29	12	0.02	391.00	5677.00	2075	20230908	-20.82	1605	20240819	2.37	1974	-16.77	20240510	1605	2.37	20240819	1998	-17.77	20230914	1605	2.37	20240819	N	036000	500	116 억	36978	N	N	N	N
51	20240913	150414	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1638	0	3	0.00	6773413	4138	101.25	1645	1645	1626	2125	1147	1638	1636.88	0.16	52	1685	1661	1636	1612	1587	1673	1624	116	487	500	1140	1	1	23034277	377	4.19	0.29	12	0.02	391.00	5677.00	2075	20230908	-21.06	1605	20240819	2.06	1974	-17.02	20240510	1605	2.06	20240819	1998	-18.02	20230914	1605	2.06	20240819	N	036000	500	116 억	36978	N	N	N	N
52	20240913	140415	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1635	-3	5	-0.18	2976847	1823	44.60	1645	1645	1626	2125	1147	1638	1632.94	0.16	52	1685	1661	1636	1612	1587	1673	1624	116	487	500	1140	1	1	23034277	377	4.18	0.29	12	0.01	391.00	5677.00	2075	20230908	-21.20	1605	20240819	1.87	1974	-17.17	20240510	1605	1.87	20240819	1998	-18.17	20230914	1605	1.87	20240819	N	036000	500	116 억	36978	N	N	N	N
53	20240913	130412	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1638	0	3	0.00	2942509	1802	44.09	1645	1645	1626	2125	1147	1638	1632.91	0.16	53	1685	1661	1636	1612	1587	1673	1624	116	487	500	1140	1	1	23034277	377	4.19	0.29	12	0.01	391.00	5677.00	2075	20230908	-21.06	1605	20240819	2.06	1974	-17.02	20240510	1605	2.06	20240819	1998	-18.02	20230914	1605	2.06	20240819	N	036000	500	116 억	36978	N	N	N	N
54	20240913	120413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1632	-6	5	-0.37	2054695	1258	30.78	1645	1645	1626	2125	1147	1638	1633.30	0.16	53	1685	1661	1636	1612	1587	1673	1624	116	487	500	1140	1	1	23034277	376	4.17	0.29	12	0.01	391.00	5677.00	2075	20230908	-21.35	1605	20240819	1.68	1974	-17.33	20240510	1605	1.68	20240819	1998	-18.32	20230914	1605	1.68	20240819	N	036000	500	116 억	36978	N	N	N	N
55	20240913	110414	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1626	-12	5	-0.73	1400263	857	20.97	1645	1645	1626	2125	1147	1638	1633.91	0.16	53	1685	1661	1636	1612	1587	1673	1624	116	487	500	1140	1	1	23034277	375	4.16	0.29	12	0.00	391.00	5677.00	2075	20230908	-21.64	1605	20240819	1.31	1974	-17.63	20240510	1605	1.31	20240819	1998	-18.62	20230914	1605	1.31	20240819	N	036000	500	116 억	36978	N	N	N	N
56	20240913	100414	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1640	2	2	0.12	597570	365	8.93	1645	1645	1636	2125	1147	1638	1637.18	0.16	0	1685	1661	1636	1612	1587	1673	1624	116	487	500	1140	1	1	23034277	378	4.19	0.29	12	0.00	391.00	5677.00	2075	20230908	-20.96	1605	20240819	2.18	1974	-16.92	20240510	1605	2.18	20240819	1998	-17.92	20230914	1605	2.18	20240819	N	036000	500	116 억	36978	N	N	N	N
57	20240913	090416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1644	6	2	0.37	175279	107	2.62	1645	1645	1638	2125	1147	1638	1638.12	0.16	0	1685	1661	1636	1612	1587	1673	1624	116	487	500	1140	1	1	23034277	379	4.20	0.29	12	0.00	391.00	5677.00	2075	20230908	-20.77	1605	20240819	2.43	1974	-16.72	20240510	1605	2.43	20240819	1998	-17.72	20230914	1605	2.43	20240819	N	036000	500	116 억	36978	N	N	N	N
58	20240912	160411	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1638	5	2	0.31	6623912	4081	57.24	1620	1660	1611	2120	1144	1633	1623.11	0.16	-24	1696	1664	1647	1615	1598	1656	1607	116	487	500	1140	1	1	23034277	377	4.19	0.29	12	0.02	391.00	5677.00	2075	20230908	-21.06	1605	20240819	2.06	1974	-17.02	20240510	1605	2.06	20240819	2005	-18.30	20230912	1605	2.06	20240819	N	036000	500	116 억	37002	N	N	N	N
59	20240912	150411	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1638	5	2	0.31	6325796	3899	54.68	1620	1660	1611	2120	1144	1633	1622.41	0.16	-16	1696	1664	1647	1615	1598	1656	1607	116	487	500	1140	1	1	23034277	377	4.19	0.29	12	0.02	391.00	5677.00	2075	20230908	-21.06	1605	20240819	2.06	1974	-17.02	20240510	1605	2.06	20240819	2005	-18.30	20230912	1605	2.06	20240819	N	036000	500	116 억	37002	N	N	N	N
60	20240912	140413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1623	-10	5	-0.61	6306140	3887	54.52	1620	1660	1611	2120	1144	1633	1622.37	0.16	-16	1696	1664	1647	1615	1598	1656	1607	116	487	500	1140	1	1	23034277	374	4.15	0.29	12	0.02	391.00	5677.00	2075	20230908	-21.78	1605	20240819	1.12	1974	-17.78	20240510	1605	1.12	20240819	2005	-19.05	20230912	1605	1.12	20240819	N	036000	500	116 억	37002	N	N	N	N
61	20240912	130411	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1622	-11	5	-0.67	5898748	3636	51.00	1620	1660	1611	2120	1144	1633	1622.32	0.16	-16	1696	1664	1647	1615	1598	1656	1607	116	487	500	1140	1	1	23034277	374	4.15	0.29	12	0.02	391.00	5677.00	2075	20230908	-21.83	1605	20240819	1.06	1974	-17.83	20240510	1605	1.06	20240819	2005	-19.10	20230912	1605	1.06	20240819	N	036000	500	116 억	37002	N	N	N	N
62	20240912	120410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1621	-12	5	-0.73	4152153	2559	35.89	1620	1660	1611	2120	1144	1633	1622.57	0.16	-16	1696	1664	1647	1615	1598	1656	1607	116	487	500	1140	1	1	23034277	373	4.15	0.29	12	0.01	391.00	5677.00	2075	20230908	-21.88	1605	20240819	1.00	1974	-17.88	20240510	1605	1.00	20240819	2005	-19.15	20230912	1605	1.00	20240819	N	036000	500	116 억	37002	N	N	N	N
63	20240912	110410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1659	26	2	1.59	1589948	982	13.77	1620	1660	1611	2120	1144	1633	1619.09	0.16	-12	1696	1664	1647	1615	1598	1656	1607	116	487	500	1140	1	1	23034277	382	4.24	0.29	12	0.00	391.00	5677.00	2075	20230908	-20.05	1605	20240819	3.36	1974	-15.96	20240510	1605	3.36	20240819	2005	-17.26	20230912	1605	3.36	20240819	N	036000	500	116 억	37002	N	N	N	N
64	20240912	100411	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1659	26	2	1.59	1589948	982	13.77	1620	1660	1611	2120	1144	1633	1619.09	0.16	-12	1696	1664	1647	1615	1598	1656	1607	116	487	500	1140	1	1	23034277	382	4.24	0.29	12	0.00	391.00	5677.00	2075	20230908	-20.05	1605	20240819	3.36	1974	-15.96	20240510	1605	3.36	20240819	2005	-17.26	20230912	1605	3.36	20240819	N	036000	500	116 억	37002	N	N	N	N
65	20240912	090411	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1611	-22	5	-1.35	1308127	810	11.36	1620	1633	1611	2120	1144	1633	1614.97	0.16	0	1696	1664	1647	1615	1598	1656	1607	116	487	500	1140	1	1	23034277	371	4.12	0.28	12	0.00	391.00	5677.00	2075	20230908	-22.36	1605	20240819	0.37	1974	-18.39	20240510	1605	0.37	20240819	2005	-19.65	20230912	1605	0.37	20240819	N	036000	500	116 억	37002	N	N	N	N
66	20240911	160404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1633	-12	5	-0.73	11640657	7129	254.52	1679	1679	1630	2135	1152	1645	1632.86	0.16	-8	1678	1661	1652	1635	1626	1657	1631	116	490	500	1150	1	1	23034277	376	4.18	0.29	12	0.03	391.00	5677.00	2075	20230908	-21.30	1605	20240819	1.74	1974	-17.27	20240510	1605	1.74	20240819	2050	-20.34	20230911	1605	1.74	20240819	N	036000	500	116 억	37010	N	N	N	N
67	20240911	150406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1633	-12	5	-0.73	9393709	5752	205.36	1679	1679	1630	2135	1152	1645	1633.12	0.16	-1	1678	1661	1652	1635	1626	1657	1631	116	490	500	1150	1	1	23034277	376	4.18	0.29	12	0.02	391.00	5677.00	2075	20230908	-21.30	1605	20240819	1.74	1974	-17.27	20240510	1605	1.74	20240819	2050	-20.34	20230911	1605	1.74	20240819	N	036000	500	116 억	37010	N	N	N	N
68	20240911	140406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1642	-3	5	-0.18	5963178	3652	130.38	1679	1679	1630	2135	1152	1645	1632.85	0.16	-1	1678	1661	1652	1635	1626	1657	1631	116	490	500	1150	1	1	23034277	378	4.20	0.29	12	0.02	391.00	5677.00	2075	20230908	-20.87	1605	20240819	2.31	1974	-16.82	20240510	1605	2.31	20240819	2050	-19.90	20230911	1605	2.31	20240819	N	036000	500	116 억	37010	N	N	N	N
69	20240911	130405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1642	-3	5	-0.18	4418197	2706	96.61	1679	1679	1630	2135	1152	1645	1632.74	0.16	14	1678	1661	1652	1635	1626	1657	1631	116	490	500	1150	1	1	23034277	378	4.20	0.29	12	0.01	391.00	5677.00	2075	20230908	-20.87	1605	20240819	2.31	1974	-16.82	20240510	1605	2.31	20240819	2050	-19.90	20230911	1605	2.31	20240819	N	036000	500	116 억	37010	N	N	N	N
70	20240911	120408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1642	-3	5	-0.18	4386999	2687	95.93	1679	1679	1630	2135	1152	1645	1632.68	0.16	26	1678	1661	1652	1635	1626	1657	1631	116	490	500	1150	1	1	23034277	378	4.20	0.29	12	0.01	391.00	5677.00	2075	20230908	-20.87	1605	20240819	2.31	1974	-16.82	20240510	1605	2.31	20240819	2050	-19.90	20230911	1605	2.31	20240819	N	036000	500	116 억	37010	N	N	N	N
71	20240911	110403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1635	-10	5	-0.61	3722998	2281	81.44	1679	1679	1630	2135	1152	1645	1632.18	0.16	28	1678	1661	1652	1635	1626	1657	1631	116	490	500	1150	1	1	23034277	377	4.18	0.29	12	0.01	391.00	5677.00	2075	20230908	-21.20	1605	20240819	1.87	1974	-17.17	20240510	1605	1.87	20240819	2050	-20.24	20230911	1605	1.87	20240819	N	036000	500	116 억	37010	N	N	N	N
72	20240911	100404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1655	10	2	0.61	3225179	1977	70.58	1679	1679	1630	2135	1152	1645	1631.35	0.16	31	1678	1661	1652	1635	1626	1657	1631	116	490	500	1150	1	1	23034277	381	4.23	0.29	12	0.01	391.00	5677.00	2075	20230908	-20.24	1605	20240819	3.12	1974	-16.16	20240510	1605	3.12	20240819	2050	-19.27	20230911	1605	3.12	20240819	N	036000	500	116 억	37010	N	N	N	N
73	20240911	090408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1656	11	2	0.67	94118	57	2.03	1679	1679	1643	2135	1152	1645	1651.19	0.16	32	1678	1661	1652	1635	1626	1657	1631	116	490	500	1150	1	1	23034277	381	4.24	0.29	12	0.00	391.00	5677.00	2075	20230908	-20.19	1605	20240819	3.18	1974	-16.11	20240510	1605	3.18	20240819	2050	-19.22	20230911	1605	3.18	20240819	N	036000	500	116 억	37010	N	N	N	N
74	20240910	160404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1645	-11	5	-0.66	4625853	2800	21.68	1656	1669	1643	2150	1160	1656	1652.09	0.16	-35	1678	1666	1656	1644	1634	1662	1640	116	494	500	1150	1	1	23034277	379	4.21	0.29	12	0.01	391.00	5677.00	2075	20230908	-20.72	1605	20240819	2.49	1974	-16.67	20240510	1605	2.49	20240819	2050	-19.76	20230911	1605	2.49	20240819	N	036000	500	116 억	37045	N	N	N	N
75	20240910	150407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1650	-6	5	-0.36	4443258	2689	20.82	1656	1669	1643	2150	1160	1656	1652.38	0.16	75	1678	1666	1656	1644	1634	1662	1640	116	494	500	1150	1	1	23034277	380	4.22	0.29	12	0.01	391.00	5677.00	2075	20230908	-20.48	1605	20240819	2.80	1974	-16.41	20240510	1605	2.80	20240819	2050	-19.51	20230911	1605	2.80	20240819	N	036000	500	116 억	37045	N	N	N	N
76	20240910	140406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1650	-6	5	-0.36	4273386	2586	20.02	1656	1669	1643	2150	1160	1656	1652.51	0.16	75	1678	1666	1656	1644	1634	1662	1640	116	494	500	1150	1	1	23034277	380	4.22	0.29	12	0.01	391.00	5677.00	2075	20230908	-20.48	1605	20240819	2.80	1974	-16.41	20240510	1605	2.80	20240819	2050	-19.51	20230911	1605	2.80	20240819	N	036000	500	116 억	37045	N	N	N	N
77	20240910	130405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1650	-6	5	-0.36	4100136	2481	19.21	1656	1669	1643	2150	1160	1656	1652.61	0.16	75	1678	1666	1656	1644	1634	1662	1640	116	494	500	1150	1	1	23034277	380	4.22	0.29	12	0.01	391.00	5677.00	2075	20230908	-20.48	1605	20240819	2.80	1974	-16.41	20240510	1605	2.80	20240819	2050	-19.51	20230911	1605	2.80	20240819	N	036000	500	116 억	37045	N	N	N	N
78	20240910	120403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1655	-1	5	-0.06	3602136	2180	16.88	1656	1669	1643	2150	1160	1656	1652.36	0.16	75	1678	1666	1656	1644	1634	1662	1640	116	494	500	1150	1	1	23034277	381	4.23	0.29	12	0.01	391.00	5677.00	2075	20230908	-20.24	1605	20240819	3.12	1974	-16.16	20240510	1605	3.12	20240819	2050	-19.27	20230911	1605	3.12	20240819	N	036000	500	116 억	37045	N	N	N	N
79	20240910	110404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1655	-1	5	-0.06	3574001	2163	16.75	1656	1669	1643	2150	1160	1656	1652.34	0.16	75	1678	1666	1656	1644	1634	1662	1640	116	494	500	1150	1	1	23034277	381	4.23	0.29	12	0.01	391.00	5677.00	2075	20230908	-20.24	1605	20240819	3.12	1974	-16.16	20240510	1605	3.12	20240819	2050	-19.27	20230911	1605	3.12	20240819	N	036000	500	116 억	37045	N	N	N	N
80	20240910	100405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1655	-1	5	-0.06	3574001	2163	16.75	1656	1669	1643	2150	1160	1656	1652.34	0.16	75	1678	1666	1656	1644	1634	1662	1640	116	494	500	1150	1	1	23034277	381	4.23	0.29	12	0.01	391.00	5677.00	2075	20230908	-20.24	1605	20240819	3.12	1974	-16.16	20240510	1605	3.12	20240819	2050	-19.27	20230911	1605	3.12	20240819	N	036000	500	116 억	37045	N	N	N	N
81	20240910	090404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1669	13	2	0.79	619464	374	2.90	1656	1669	1656	2150	1160	1656	1656.32	0.16	79	1678	1666	1656	1644	1634	1662	1640	116	494	500	1150	1	1	23034277	384	4.27	0.29	12	0.00	391.00	5677.00	2075	20230908	-19.57	1605	20240819	3.99	1974	-15.45	20240510	1605	3.99	20240819	2050	-18.59	20230911	1605	3.99	20240819	N	036000	500	116 억	37045	N	N	N	N
82	20240909	160357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1656	-3	5	-0.18	21376825	12914	114.79	1668	1668	1646	2155	1162	1659	1655.32	0.16	-124	1705	1682	1666	1643	1627	1674	1635	116	496	500	1160	1	1	23034277	381	4.24	0.29	12	0.06	391.00	5677.00	2075	20230908	-20.19	1605	20240819	3.18	1974	-16.11	20240510	1605	3.18	20240819	2050	-19.22	20230911	1605	3.18	20240819	N	036000	500	116 억	37169	N	N	N	N
83	20240909	150400	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1658	-1	5	-0.06	19850951	11993	106.60	1668	1668	1646	2155	1162	1659	1655.21	0.16	-90	1705	1682	1666	1643	1627	1674	1635	116	496	500	1160	1	1	23034277	382	4.24	0.29	12	0.05	391.00	5677.00	2075	20230908	-20.10	1605	20240819	3.30	1974	-16.01	20240510	1605	3.30	20240819	2050	-19.12	20230911	1605	3.30	20240819	N	036000	500	116 억	37169	N	N	N	N
84	20240909	140402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1660	1	2	0.06	17523934	10585	94.09	1668	1668	1647	2155	1162	1659	1655.54	0.16	-71	1705	1682	1666	1643	1627	1674	1635	116	496	500	1160	1	1	23034277	382	4.25	0.29	12	0.05	391.00	5677.00	2075	20230908	-20.00	1605	20240819	3.43	1974	-15.91	20240510	1605	3.43	20240819	2050	-19.02	20230911	1605	3.43	20240819	N	036000	500	116 억	37169	N	N	N	N
85	20240909	130400	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1661	2	2	0.12	15839046	9570	85.07	1668	1668	1647	2155	1162	1659	1655.07	0.16	-31	1705	1682	1666	1643	1627	1674	1635	116	496	500	1160	1	1	23034277	383	4.25	0.29	12	0.04	391.00	5677.00	2075	20230908	-19.95	1605	20240819	3.49	1974	-15.86	20240510	1605	3.49	20240819	2050	-18.98	20230911	1605	3.49	20240819	N	036000	500	116 억	37169	N	N	N	N
86	20240909	120358	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1660	1	2	0.06	14426082	8719	77.50	1668	1668	1647	2155	1162	1659	1654.56	0.16	97	1705	1682	1666	1643	1627	1674	1635	116	496	500	1160	1	1	23034277	382	4.25	0.29	12	0.04	391.00	5677.00	2075	20230908	-20.00	1605	20240819	3.43	1974	-15.91	20240510	1605	3.43	20240819	2050	-19.02	20230911	1605	3.43	20240819	N	036000	500	116 억	37169	N	N	N	N
87	20240909	110358	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1661	2	2	0.12	6740748	4053	36.03	1668	1668	1651	2155	1162	1659	1663.15	0.16	67	1705	1682	1666	1643	1627	1674	1635	116	496	500	1160	1	1	23034277	383	4.25	0.29	12	0.02	391.00	5677.00	2075	20230908	-19.95	1605	20240819	3.49	1974	-15.86	20240510	1605	3.49	20240819	2050	-18.98	20230911	1605	3.49	20240819	N	036000	500	116 억	37169	N	N	N	N
88	20240909	100403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1662	3	2	0.18	5506326	3309	29.41	1668	1668	1652	2155	1162	1659	1664.05	0.16	67	1705	1682	1666	1643	1627	1674	1635	116	496	500	1160	1	1	23034277	383	4.25	0.29	12	0.01	391.00	5677.00	2075	20230908	-19.90	1605	20240819	3.55	1974	-15.81	20240510	1605	3.55	20240819	2050	-18.93	20230911	1605	3.55	20240819	N	036000	500	116 억	37169	N	N	N	N
89	20240909	090357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1668	9	2	0.54	200123	121	1.08	1668	1668	1652	2155	1162	1659	1653.91	0.16	88	1705	1682	1666	1643	1627	1674	1635	116	496	500	1160	1	1	23034277	384	4.27	0.29	12	0.00	391.00	5677.00	2075	20230908	-19.61	1605	20240819	3.93	1974	-15.50	20240510	1605	3.93	20240819	2050	-18.63	20230911	1605	3.93	20240819	N	036000	500	116 억	37169	N	N	N	N
90	20240906	160355	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1659	-9	5	-0.54	18623525	11244	273.64	1679	1689	1650	2165	1168	1668	1656.31	0.16	201	1714	1691	1674	1651	1634	1702	1662	116	497	500	1160	1	1	23034277	382	4.24	0.29	12	0.05	391.00	5677.00	2075	20230908	-20.05	1605	20240819	3.36	1974	-15.96	20240510	1605	3.36	20240819	2075	-20.05	20230908	1605	3.36	20240819	N	036000	500	116 억	36968	N	N	N	N
91	20240906	150401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1668	0	3	0.00	17417909	10520	256.02	1679	1689	1650	2165	1168	1668	1655.69	0.16	211	1714	1691	1674	1651	1634	1702	1662	116	497	500	1160	1	1	23034277	384	4.27	0.29	12	0.05	391.00	5677.00	2075	20230908	-19.61	1605	20240819	3.93	1974	-15.50	20240510	1605	3.93	20240819	2075	-19.61	20230908	1605	3.93	20240819	N	036000	500	116 억	36968	N	N	N	N
92	20240906	140401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1669	1	2	0.06	17386223	10501	255.56	1679	1689	1650	2165	1168	1668	1655.67	0.16	225	1714	1691	1674	1651	1634	1702	1662	116	497	500	1160	1	1	23034277	384	4.27	0.29	12	0.05	391.00	5677.00	2075	20230908	-19.57	1605	20240819	3.99	1974	-15.45	20240510	1605	3.99	20240819	2075	-19.57	20230908	1605	3.99	20240819	N	036000	500	116 억	36968	N	N	N	N
93	20240906	130357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1675	7	2	0.42	17376241	10495	255.41	1679	1689	1650	2165	1168	1668	1655.67	0.16	227	1714	1691	1674	1651	1634	1702	1662	116	497	500	1160	1	1	23034277	386	4.28	0.30	12	0.05	391.00	5677.00	2075	20230908	-19.28	1605	20240819	4.36	1974	-15.15	20240510	1605	4.36	20240819	2075	-19.28	20230908	1605	4.36	20240819	N	036000	500	116 억	36968	N	N	N	N
94	20240906	120400	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1670	2	2	0.12	17026202	10286	250.33	1679	1689	1650	2165	1168	1668	1655.28	0.16	230	1714	1691	1674	1651	1634	1702	1662	116	497	500	1160	1	1	23034277	385	4.27	0.29	12	0.04	391.00	5677.00	2075	20230908	-19.52	1605	20240819	4.05	1974	-15.40	20240510	1605	4.05	20240819	2075	-19.52	20230908	1605	4.05	20240819	N	036000	500	116 억	36968	N	N	N	N
95	20240906	110402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1653	-15	5	-0.90	15348085	9284	225.94	1679	1689	1650	2165	1168	1668	1653.18	0.16	280	1714	1691	1674	1651	1634	1702	1662	116	497	500	1160	1	1	23034277	381	4.23	0.29	12	0.04	391.00	5677.00	2075	20230908	-20.34	1605	20240819	2.99	1974	-16.26	20240510	1605	2.99	20240819	2075	-20.34	20230908	1605	2.99	20240819	N	036000	500	116 억	36968	N	N	N	N
96	20240906	100357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1667	-1	5	-0.06	13252317	8014	195.04	1679	1689	1650	2165	1168	1668	1653.65	0.16	291	1714	1691	1674	1651	1634	1702	1662	116	497	500	1160	1	1	23034277	384	4.26	0.29	12	0.03	391.00	5677.00	2075	20230908	-19.66	1605	20240819	3.86	1974	-15.55	20240510	1605	3.86	20240819	2075	-19.66	20230908	1605	3.86	20240819	N	036000	500	116 억	36968	N	N	N	N
97	20240906	090400	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1677	9	2	0.54	716635	431	10.49	1679	1679	1659	2165	1168	1668	1662.73	0.16	296	1714	1691	1674	1651	1634	1702	1662	116	497	500	1160	1	1	23034277	386	4.29	0.30	12	0.00	391.00	5677.00	2075	20230908	-19.18	1605	20240819	4.49	1974	-15.05	20240510	1605	4.49	20240819	2075	-19.18	20230908	1605	4.49	20240819	N	036000	500	116 억	36968	N	N	N	N
98	20240905	160353	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1668	-5	5	-0.30	6857146	4107	25.44	1657	1697	1657	2170	1172	1673	1669.62	0.16	-206	1757	1714	1692	1649	1627	1704	1639	116	497	500	1170	1	1	23034277	384	4.27	0.29	12	0.02	391.00	5677.00	2075	20230908	-19.61	1605	20240819	3.93	1974	-15.50	20240510	1605	3.93	20240819	2075	-19.61	20230908	1605	3.93	20240819	N	036000	500	116 억	37174	N	N	N	N
99	20240905	150359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1684	11	2	0.66	6446818	3861	23.92	1657	1697	1657	2170	1172	1673	1669.73	0.16	-151	1757	1714	1692	1649	1627	1704	1639	116	497	500	1170	1	1	23034277	388	4.31	0.30	12	0.02	391.00	5677.00	2075	20230908	-18.84	1605	20240819	4.92	1974	-14.69	20240510	1605	4.92	20240819	2075	-18.84	20230908	1605	4.92	20240819	N	036000	500	116 억	37174	N	N	N	N
100	20240905	140358	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1673	0	3	0.00	6388207	3826	23.70	1657	1697	1657	2170	1172	1673	1669.68	0.16	-150	1757	1714	1692	1649	1627	1704	1639	116	497	500	1170	1	1	23034277	385	4.28	0.29	12	0.02	391.00	5677.00	2075	20230908	-19.37	1605	20240819	4.24	1974	-15.25	20240510	1605	4.24	20240819	2075	-19.37	20230908	1605	4.24	20240819	N	036000	500	116 억	37174	N	N	N	N
101	20240905	130359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1675	2	2	0.12	4130834	2477	15.35	1657	1697	1657	2170	1172	1673	1667.68	0.16	-231	1757	1714	1692	1649	1627	1704	1639	116	497	500	1170	1	1	23034277	386	4.28	0.30	12	0.01	391.00	5677.00	2075	20230908	-19.28	1605	20240819	4.36	1974	-15.15	20240510	1605	4.36	20240819	2075	-19.28	20230908	1605	4.36	20240819	N	036000	500	116 억	37174	N	N	N	N
102	20240905	120356	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1695	22	2	1.32	2961668	1779	11.02	1657	1697	1657	2170	1172	1673	1664.79	0.16	-230	1757	1714	1692	1649	1627	1704	1639	116	497	500	1170	1	1	23034277	390	4.34	0.30	12	0.01	391.00	5677.00	2075	20230908	-18.31	1605	20240819	5.61	1974	-14.13	20240510	1605	5.61	20240819	2075	-18.31	20230908	1605	5.61	20240819	N	036000	500	116 억	37174	N	N	N	N
103	20240905	110356	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1696	23	2	1.37	2201179	1325	8.21	1657	1697	1657	2170	1172	1673	1661.27	0.16	-229	1757	1714	1692	1649	1627	1704	1639	116	497	500	1170	1	1	23034277	391	4.34	0.30	12	0.01	391.00	5677.00	2075	20230908	-18.27	1605	20240819	5.67	1974	-14.08	20240510	1605	5.67	20240819	2075	-18.27	20230908	1605	5.67	20240819	N	036000	500	116 억	37174	N	N	N	N
104	20240905	100356	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1696	23	2	1.37	2074229	1250	7.74	1657	1697	1657	2170	1172	1673	1659.38	0.16	-225	1757	1714	1692	1649	1627	1704	1639	116	497	500	1170	1	1	23034277	391	4.34	0.30	12	0.01	391.00	5677.00	2075	20230908	-18.27	1605	20240819	5.67	1974	-14.08	20240510	1605	5.67	20240819	2075	-18.27	20230908	1605	5.67	20240819	N	036000	500	116 억	37174	N	N	N	N
105	20240905	090359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1689	16	2	0.96	1943693	1173	7.27	1657	1689	1657	2170	1172	1673	1657.03	0.16	-172	1757	1714	1692	1649	1627	1704	1639	116	497	500	1170	1	1	23034277	389	4.32	0.30	12	0.01	391.00	5677.00	2075	20230908	-18.60	1605	20240819	5.23	1974	-14.44	20240510	1605	5.23	20240819	2075	-18.60	20230908	1605	5.23	20240819	N	036000	500	116 억	37174	N	N	N	N
106	20240904	160351	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1673	-62	5	-3.57	27549684	16140	300.45	1735	1735	1670	2255	1215	1735	1707.01	0.17	-1137	1773	1753	1724	1704	1675	1764	1715	116	520	500	1210	1	1	23034277	385	4.28	0.29	12	0.07	391.00	5677.00	2075	20230908	-19.37	1605	20240819	4.24	1974	-15.25	20240510	1605	4.24	20240819	2075	-19.37	20230908	1605	4.24	20240819	N	036000	500	116 억	38311	N	N	N	N
107	20240904	150353	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1714	-21	5	-1.21	19139392	11108	206.78	1735	1735	1692	2255	1215	1735	1723.03	0.17	-1137	1773	1753	1724	1704	1675	1764	1715	116	520	500	1210	1	1	23034277	395	4.38	0.30	12	0.05	391.00	5677.00	2075	20230908	-17.40	1605	20240819	6.79	1974	-13.17	20240510	1605	6.79	20240819	2075	-17.40	20230908	1605	6.79	20240819	N	036000	500	116 억	38311	N	N	N	N
108	20240904	140355	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1733	-2	5	-0.12	18676219	10835	201.69	1735	1735	1692	2255	1215	1735	1723.69	0.17	-1118	1773	1753	1724	1704	1675	1764	1715	116	520	500	1210	1	1	23034277	399	4.43	0.31	12	0.05	391.00	5677.00	2075	20230908	-16.48	1605	20240819	7.98	1974	-12.21	20240510	1605	7.98	20240819	2075	-16.48	20230908	1605	7.98	20240819	N	036000	500	116 억	38311	N	N	N	N
109	20240904	130354	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1720	-15	5	-0.86	14461386	8386	156.11	1735	1735	1692	2255	1215	1735	1724.47	0.17	-1068	1773	1753	1724	1704	1675	1764	1715	116	520	500	1210	1	1	23034277	396	4.40	0.30	12	0.04	391.00	5677.00	2075	20230908	-17.11	1605	20240819	7.17	1974	-12.87	20240510	1605	7.17	20240819	2075	-17.11	20230908	1605	7.17	20240819	N	036000	500	116 억	38311	N	N	N	N
110	20240904	120352	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1702	-33	5	-1.90	14330141	8309	154.67	1735	1735	1692	2255	1215	1735	1724.65	0.17	-1066	1773	1753	1724	1704	1675	1764	1715	116	520	500	1210	1	1	23034277	392	4.35	0.30	12	0.04	391.00	5677.00	2075	20230908	-17.98	1605	20240819	6.04	1974	-13.78	20240510	1605	6.04	20240819	2075	-17.98	20230908	1605	6.04	20240819	N	036000	500	116 억	38311	N	N	N	N
111	20240904	110352	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1727	-8	5	-0.46	13116132	7606	141.59	1735	1735	1692	2255	1215	1735	1724.45	0.17	-584	1773	1753	1724	1704	1675	1764	1715	116	520	500	1210	1	1	23034277	398	4.42	0.30	12	0.03	391.00	5677.00	2075	20230908	-16.77	1605	20240819	7.60	1974	-12.51	20240510	1605	7.60	20240819	2075	-16.77	20230908	1605	7.60	20240819	N	036000	500	116 억	38311	N	N	N	N
112	20240904	100354	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1723	-12	5	-0.69	3020327	1754	32.65	1735	1735	1692	2255	1215	1735	1721.97	0.17	-154	1773	1753	1724	1704	1675	1764	1715	116	520	500	1210	1	1	23034277	397	4.41	0.30	12	0.01	391.00	5677.00	2075	20230908	-16.96	1605	20240819	7.35	1974	-12.72	20240510	1605	7.35	20240819	2075	-16.96	20230908	1605	7.35	20240819	N	036000	500	116 억	38311	N	N	N	N
113	20240904	090352	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1722	-13	5	-0.75	1588603	917	17.07	1735	1735	1722	2255	1215	1735	1732.39	0.17	-113	1773	1753	1724	1704	1675	1764	1715	116	520	500	1210	1	1	23034277	397	4.40	0.30	12	0.00	391.00	5677.00	2075	20230908	-17.01	1605	20240819	7.29	1974	-12.77	20240510	1605	7.29	20240819	2075	-17.01	20230908	1605	7.29	20240819	N	036000	500	116 억	38311	N	N	N	N
114	20240903	160348	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1735	26	2	1.52	9166072	5371	137.19	1702	1744	1695	2220	1197	1709	1706.59	0.17	-725	1741	1724	1702	1685	1663	1714	1675	116	511	500	1190	1	1	23034277	400	4.44	0.31	12	0.02	391.00	5677.00	2075	20230908	-16.39	1605	20240819	8.10	1974	-12.11	20240510	1605	8.10	20240819	2075	-16.39	20230908	1605	8.10	20240819	N	036000	500	116 억	38234	N	N	N	N
115	20240903	150351	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1715	6	2	0.35	9059118	5309	135.61	1702	1744	1695	2220	1197	1709	1706.37	0.17	-718	1741	1724	1702	1685	1663	1714	1675	116	511	500	1190	1	1	23034277	395	4.39	0.30	12	0.02	391.00	5677.00	2075	20230908	-17.35	1605	20240819	6.85	1974	-13.12	20240510	1605	6.85	20240819	2075	-17.35	20230908	1605	6.85	20240819	N	036000	500	116 억	38234	N	N	N	N
116	20240903	140350	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1710	1	2	0.06	9055666	5307	135.56	1702	1744	1695	2220	1197	1709	1706.36	0.17	-717	1741	1724	1702	1685	1663	1714	1675	116	511	500	1190	1	1	23034277	394	4.37	0.30	12	0.02	391.00	5677.00	2075	20230908	-17.59	1605	20240819	6.54	1974	-13.37	20240510	1605	6.54	20240819	2075	-17.59	20230908	1605	6.54	20240819	N	036000	500	116 억	38234	N	N	N	N
117	20240903	130351	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1744	35	2	2.05	7070157	4147	105.93	1702	1744	1695	2220	1197	1709	1704.88	0.17	-804	1741	1724	1702	1685	1663	1714	1675	116	511	500	1190	1	1	23034277	402	4.46	0.31	12	0.02	391.00	5677.00	2075	20230908	-15.95	1605	20240819	8.66	1974	-11.65	20240510	1605	8.66	20240819	2075	-15.95	20230908	1605	8.66	20240819	N	036000	500	116 억	38234	N	N	N	N
118	20240903	120347	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1702	-7	5	-0.41	2217295	1303	33.28	1702	1709	1695	2220	1197	1709	1701.68	0.17	-802	1741	1724	1702	1685	1663	1714	1675	116	511	500	1190	1	1	23034277	392	4.35	0.30	12	0.01	391.00	5677.00	2075	20230908	-17.98	1605	20240819	6.04	1974	-13.78	20240510	1605	6.04	20240819	2075	-17.98	20230908	1605	6.04	20240819	N	036000	500	116 억	38234	N	N	N	N
119	20240903	110345	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1709	0	3	0.00	2215593	1302	33.26	1702	1709	1695	2220	1197	1709	1701.68	0.17	-802	1741	1724	1702	1685	1663	1714	1675	116	511	500	1190	1	1	23034277	394	4.37	0.30	12	0.01	391.00	5677.00	2075	20230908	-17.64	1605	20240819	6.48	1974	-13.42	20240510	1605	6.48	20240819	2075	-17.64	20230908	1605	6.48	20240819	N	036000	500	116 억	38234	N	N	N	N
120	20240903	100346	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1702	-7	5	-0.41	2022509	1189	30.37	1702	1702	1695	2220	1197	1709	1701.02	0.17	-802	1741	1724	1702	1685	1663	1714	1675	116	511	500	1190	1	1	23034277	392	4.35	0.30	12	0.01	391.00	5677.00	2075	20230908	-17.98	1605	20240819	6.04	1974	-13.78	20240510	1605	6.04	20240819	2075	-17.98	20230908	1605	6.04	20240819	N	036000	500	116 억	38234	N	N	N	N
121	20240903	090346	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1702	-7	5	-0.41	27232	16	0.41	1702	1702	1702	2220	1197	1709	1702.00	0.17	0	1741	1724	1702	1685	1663	1714	1675	116	511	500	1190	1	1	23034277	392	4.35	0.30	12	0.00	391.00	5677.00	2075	20230908	-17.98	1605	20240819	6.04	1974	-13.78	20240510	1605	6.04	20240819	2075	-17.98	20230908	1605	6.04	20240819	N	036000	500	116 억	38234	N	N	N	N
122	20240902	160344	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1709	-10	5	-0.58	6610128	3914	33.65	1719	1719	1680	2230	1204	1719	1688.84	0.16	297	1772	1745	1718	1691	1664	1759	1705	116	511	500	1200	1	1	23034277	394	4.37	0.30	12	0.02	391.00	5677.00	2075	20230908	-17.64	1605	20240819	6.48	1974	-13.42	20240510	1605	6.48	20240819	2075	-17.64	20230908	1605	6.48	20240819	N	036000	500	116 억	37937	N	N	N	N
123	20240902	150348	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1711	-8	5	-0.47	5957290	3532	30.37	1719	1719	1680	2230	1204	1719	1686.66	0.16	451	1772	1745	1718	1691	1664	1759	1705	116	511	500	1200	1	1	23034277	394	4.38	0.30	12	0.02	391.00	5677.00	2075	20230908	-17.54	1605	20240819	6.60	1974	-13.32	20240510	1605	6.60	20240819	2075	-17.54	20230908	1605	6.60	20240819	N	036000	500	116 억	37937	N	N	N	N
124	20240902	140349	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1712	-7	5	-0.41	5953868	3530	30.35	1719	1719	1680	2230	1204	1719	1686.65	0.16	451	1772	1745	1718	1691	1664	1759	1705	116	511	500	1200	1	1	23034277	394	4.38	0.30	12	0.02	391.00	5677.00	2075	20230908	-17.49	1605	20240819	6.67	1974	-13.27	20240510	1605	6.67	20240819	2075	-17.49	20230908	1605	6.67	20240819	N	036000	500	116 억	37937	N	N	N	N
125	20240902	130347	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1713	-6	5	-0.35	5948732	3527	30.33	1719	1719	1680	2230	1204	1719	1686.63	0.16	451	1772	1745	1718	1691	1664	1759	1705	116	511	500	1200	1	1	23034277	395	4.38	0.30	12	0.02	391.00	5677.00	2075	20230908	-17.45	1605	20240819	6.73	1974	-13.22	20240510	1605	6.73	20240819	2075	-17.45	20230908	1605	6.73	20240819	N	036000	500	116 억	37937	N	N	N	N
126	20240902	120348	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1713	-6	5	-0.35	5933371	3518	30.25	1719	1719	1680	2230	1204	1719	1686.58	0.16	452	1772	1745	1718	1691	1664	1759	1705	116	511	500	1200	1	1	23034277	395	4.38	0.30	12	0.02	391.00	5677.00	2075	20230908	-17.45	1605	20240819	6.73	1974	-13.22	20240510	1605	6.73	20240819	2075	-17.45	20230908	1605	6.73	20240819	N	036000	500	116 억	37937	N	N	N	N
127	20240902	110345	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1706	-13	5	-0.76	5701348	3382	29.08	1719	1719	1680	2230	1204	1719	1685.79	0.16	466	1772	1745	1718	1691	1664	1759	1705	116	511	500	1200	1	1	23034277	393	4.36	0.30	12	0.01	391.00	5677.00	2075	20230908	-17.78	1605	20240819	6.29	1974	-13.58	20240510	1605	6.29	20240819	2075	-17.78	20230908	1605	6.29	20240819	N	036000	500	116 억	37937	N	N	N	N
128	20240902	100345	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1719	0	3	0.00	61849	36	0.31	1719	1719	1711	2230	1204	1719	1718.03	0.16	-9	1772	1745	1718	1691	1664	1759	1705	116	511	500	1200	1	1	23034277	396	4.40	0.30	12	0.00	391.00	5677.00	2075	20230908	-17.16	1605	20240819	7.10	1974	-12.92	20240510	1605	7.10	20240819	2075	-17.16	20230908	1605	7.10	20240819	N	036000	500	116 억	37937	N	N	N	N
129	20240902	090342	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1716	-3	5	-0.17	29196	17	0.15	1719	1719	1716	2230	1204	1719	1717.41	0.16	-9	1772	1745	1718	1691	1664	1759	1705	116	511	500	1200	1	1	23034277	395	4.39	0.30	12	0.00	391.00	5677.00	2075	20230908	-17.30	1605	20240819	6.92	1974	-13.07	20240510	1605	6.92	20240819	2075	-17.30	20230908	1605	6.92	20240819	N	036000	500	116 억	37937	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History