KissMeData/333050/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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	161203	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1329	-3	5	-0.23	23628041	18042	122.84	1340	1340	1295	1731	933	1332	1309.61	0.32	-2291	1362	1346	1325	1309	1288	1336	1299	24	399	100	930	1	1	24444326	325	28.89	1.50	12	0.07	46.00	886.00	1690	20240124	-21.36	1201	20231024	10.66	1690	-21.36	20240124	1222	8.76	20240311	1690	-21.36	20240124	1201	10.66	20231024	0.62	N	333050	100	24 억	77132	N	N	N	N
3	20240930	151219	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1310	-22	5	-1.65	20737261	15859	107.98	1340	1340	1295	1731	933	1332	1307.60	0.32	-2011	1362	1346	1325	1309	1288	1336	1299	24	399	100	930	1	1	24444326	320	28.48	1.48	12	0.06	46.00	886.00	1690	20240124	-22.49	1201	20231024	9.08	1690	-22.49	20240124	1222	7.20	20240311	1690	-22.49	20240124	1201	9.08	20231024	0.62	N	333050	100	24 억	77132	N	N	N	N
4	20240930	141220	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1315	-17	5	-1.28	20077736	15352	104.53	1340	1340	1295	1731	933	1332	1307.83	0.32	-1888	1362	1346	1325	1309	1288	1336	1299	24	399	100	930	1	1	24444326	321	28.59	1.48	12	0.06	46.00	886.00	1690	20240124	-22.19	1201	20231024	9.49	1690	-22.19	20240124	1222	7.61	20240311	1690	-22.19	20240124	1201	9.49	20231024	0.62	N	333050	100	24 억	77132	N	N	N	N
5	20240930	131213	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1305	-27	5	-2.03	16732349	12798	87.14	1340	1340	1295	1731	933	1332	1307.42	0.32	-1333	1362	1346	1325	1309	1288	1336	1299	24	399	100	930	1	1	24444326	319	28.37	1.47	12	0.05	46.00	886.00	1690	20240124	-22.78	1201	20231024	8.66	1690	-22.78	20240124	1222	6.79	20240311	1690	-22.78	20240124	1201	8.66	20231024	0.62	N	333050	100	24 억	77132	N	N	N	N
6	20240930	121210	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1302	-30	5	-2.25	15708684	12009	81.77	1340	1340	1295	1731	933	1332	1308.08	0.32	-1340	1362	1346	1325	1309	1288	1336	1299	24	399	100	930	1	1	24444326	318	28.30	1.47	12	0.05	46.00	886.00	1690	20240124	-22.96	1201	20231024	8.41	1690	-22.96	20240124	1222	6.55	20240311	1690	-22.96	20240124	1201	8.41	20231024	0.62	N	333050	100	24 억	77132	N	N	N	N
7	20240930	111207	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1302	-30	5	-2.25	10920522	8326	56.69	1340	1340	1301	1731	933	1332	1311.62	0.32	-1359	1362	1346	1325	1309	1288	1336	1299	24	399	100	930	1	1	24444326	318	28.30	1.47	12	0.03	46.00	886.00	1690	20240124	-22.96	1201	20231024	8.41	1690	-22.96	20240124	1222	6.55	20240311	1690	-22.96	20240124	1201	8.41	20231024	0.62	N	333050	100	24 억	77132	N	N	N	N
8	20240930	101208	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1313	-19	5	-1.43	3749843	2831	19.28	1340	1340	1308	1731	933	1332	1324.56	0.32	-694	1362	1346	1325	1309	1288	1336	1299	24	399	100	930	1	1	24444326	321	28.54	1.48	12	0.01	46.00	886.00	1690	20240124	-22.31	1201	20231024	9.33	1690	-22.31	20240124	1222	7.45	20240311	1690	-22.31	20240124	1201	9.33	20231024	0.62	N	333050	100	24 억	77132	N	N	N	N
9	20240930	091115	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1340	8	2	0.60	1857240	1386	9.44	1340	1340	1340	1731	933	1332	1340.00	0.32	-271	1362	1346	1325	1309	1288	1336	1299	24	399	100	930	1	1	24444326	328	29.13	1.51	12	0.01	46.00	886.00	1690	20240124	-20.71	1201	20231024	11.57	1690	-20.71	20240124	1222	9.66	20240311	1690	-20.71	20240124	1201	11.57	20231024	0.62	N	333050	100	24 억	77132	N	N	N	N
10	20240927	161214	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1332	-1	5	-0.08	19299536	14585	90.15	1341	1341	1304	1732	934	1333	1323.25	0.32	-511	1371	1351	1326	1306	1281	1339	1294	24	399	100	930	1	1	24444326	326	28.96	1.50	12	0.06	46.00	886.00	1690	20240124	-21.18	1201	20231024	10.91	1690	-21.18	20240124	1222	9.00	20240311	1690	-21.18	20240124	1201	10.91	20231024	0.62	N	333050	100	24 억	77606	N	N	N	N
11	20240927	151217	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1316	-17	5	-1.28	17738222	13401	82.83	1341	1341	1304	1732	934	1333	1323.65	0.32	-373	1371	1351	1326	1306	1281	1339	1294	24	399	100	930	1	1	24444326	322	28.61	1.49	12	0.05	46.00	886.00	1690	20240124	-22.13	1201	20231024	9.58	1690	-22.13	20240124	1222	7.69	20240311	1690	-22.13	20240124	1201	9.58	20231024	0.62	N	333050	100	24 억	77606	N	N	N	N
12	20240927	141227	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1316	-17	5	-1.28	17698798	13371	82.65	1341	1341	1304	1732	934	1333	1323.67	0.32	-352	1371	1351	1326	1306	1281	1339	1294	24	399	100	930	1	1	24444326	322	28.61	1.49	12	0.05	46.00	886.00	1690	20240124	-22.13	1201	20231024	9.58	1690	-22.13	20240124	1222	7.69	20240311	1690	-22.13	20240124	1201	9.58	20231024	0.62	N	333050	100	24 억	77606	N	N	N	N
13	20240927	131211	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1316	-17	5	-1.28	17688270	13363	82.60	1341	1341	1304	1732	934	1333	1323.68	0.32	-352	1371	1351	1326	1306	1281	1339	1294	24	399	100	930	1	1	24444326	322	28.61	1.49	12	0.05	46.00	886.00	1690	20240124	-22.13	1201	20231024	9.58	1690	-22.13	20240124	1222	7.69	20240311	1690	-22.13	20240124	1201	9.58	20231024	0.62	N	333050	100	24 억	77606	N	N	N	N
14	20240927	121210	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1317	-16	5	-1.20	15244231	11492	71.03	1341	1341	1304	1732	934	1333	1326.51	0.32	-394	1371	1351	1326	1306	1281	1339	1294	24	399	100	930	1	1	24444326	322	28.63	1.49	12	0.05	46.00	886.00	1690	20240124	-22.07	1201	20231024	9.66	1690	-22.07	20240124	1222	7.77	20240311	1690	-22.07	20240124	1201	9.66	20231024	0.62	N	333050	100	24 억	77606	N	N	N	N
15	20240927	111214	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1318	-15	5	-1.13	15073021	11362	70.23	1341	1341	1304	1732	934	1333	1326.62	0.32	-394	1371	1351	1326	1306	1281	1339	1294	24	399	100	930	1	1	24444326	322	28.65	1.49	12	0.05	46.00	886.00	1690	20240124	-22.01	1201	20231024	9.74	1690	-22.01	20240124	1222	7.86	20240311	1690	-22.01	20240124	1201	9.74	20231024	0.62	N	333050	100	24 억	77606	N	N	N	N
16	20240927	101212	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1309	-24	5	-1.80	12457129	9361	57.86	1341	1341	1304	1732	934	1333	1330.75	0.32	-726	1371	1351	1326	1306	1281	1339	1294	24	399	100	930	1	1	24444326	320	28.46	1.48	12	0.04	46.00	886.00	1690	20240124	-22.54	1201	20231024	8.99	1690	-22.54	20240124	1222	7.12	20240311	1690	-22.54	20240124	1201	8.99	20231024	0.62	N	333050	100	24 억	77606	N	N	N	N
17	20240927	091216	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1320	-13	5	-0.98	10105876	7565	46.76	1341	1341	1304	1732	934	1333	1335.87	0.32	-1802	1371	1351	1326	1306	1281	1339	1294	24	399	100	930	1	1	24444326	323	28.70	1.49	12	0.03	46.00	886.00	1690	20240124	-21.89	1201	20231024	9.91	1690	-21.89	20240124	1222	8.02	20240311	1690	-21.89	20240124	1201	9.91	20231024	0.62	N	333050	100	24 억	77606	N	N	N	N
18	20240926	161153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1333	16	2	1.21	21264458	16178	47.47	1346	1346	1301	1712	922	1317	1314.38	0.32	-344	1347	1331	1314	1298	1281	1323	1290	24	395	100	920	1	1	24444326	326	28.98	1.50	12	0.07	46.00	886.00	1690	20240124	-21.12	1201	20231024	10.99	1690	-21.12	20240124	1222	9.08	20240311	1690	-21.12	20240124	1201	10.99	20231024	0.68	N	333050	100	24 억	77950	N	N	N	N
19	20240926	151159	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1317	0	3	0.00	13188314	10064	29.53	1346	1346	1301	1712	922	1317	1310.44	0.32	-344	1347	1331	1314	1298	1281	1323	1290	24	395	100	920	1	1	24444326	322	28.63	1.49	12	0.04	46.00	886.00	1690	20240124	-22.07	1201	20231024	9.66	1690	-22.07	20240124	1222	7.77	20240311	1690	-22.07	20240124	1201	9.66	20231024	0.68	N	333050	100	24 억	77950	N	N	N	N
20	20240926	141206	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1310	-7	5	-0.53	12809710	9775	28.68	1346	1346	1301	1712	922	1317	1310.46	0.32	-344	1347	1331	1314	1298	1281	1323	1290	24	395	100	920	1	1	24444326	320	28.48	1.48	12	0.04	46.00	886.00	1690	20240124	-22.49	1201	20231024	9.08	1690	-22.49	20240124	1222	7.20	20240311	1690	-22.49	20240124	1201	9.08	20231024	0.68	N	333050	100	24 억	77950	N	N	N	N
21	20240926	131156	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1301	-16	5	-1.21	12225893	9329	27.38	1346	1346	1301	1712	922	1317	1310.53	0.32	90	1347	1331	1314	1298	1281	1323	1290	24	395	100	920	1	1	24444326	318	28.28	1.47	12	0.04	46.00	886.00	1690	20240124	-23.02	1201	20231024	8.33	1690	-23.02	20240124	1222	6.46	20240311	1690	-23.02	20240124	1201	8.33	20231024	0.68	N	333050	100	24 억	77950	N	N	N	N
22	20240926	121206	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1319	2	2	0.15	11274605	8598	25.23	1346	1346	1301	1712	922	1317	1311.31	0.32	90	1347	1331	1314	1298	1281	1323	1290	24	395	100	920	1	1	24444326	322	28.67	1.49	12	0.04	46.00	886.00	1690	20240124	-21.95	1201	20231024	9.83	1690	-21.95	20240124	1222	7.94	20240311	1690	-21.95	20240124	1201	9.83	20231024	0.68	N	333050	100	24 억	77950	N	N	N	N
23	20240926	111205	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1301	-16	5	-1.21	11160064	8510	24.97	1346	1346	1301	1712	922	1317	1311.41	0.32	91	1347	1331	1314	1298	1281	1323	1290	24	395	100	920	1	1	24444326	318	28.28	1.47	12	0.03	46.00	886.00	1690	20240124	-23.02	1201	20231024	8.33	1690	-23.02	20240124	1222	6.46	20240311	1690	-23.02	20240124	1201	8.33	20231024	0.68	N	333050	100	24 억	77950	N	N	N	N
24	20240926	101208	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1322	5	2	0.38	6081921	4609	13.52	1346	1346	1301	1712	922	1317	1319.57	0.32	91	1347	1331	1314	1298	1281	1323	1290	24	395	100	920	1	1	24444326	323	28.74	1.49	12	0.02	46.00	886.00	1690	20240124	-21.78	1201	20231024	10.07	1690	-21.78	20240124	1222	8.18	20240311	1690	-21.78	20240124	1201	10.07	20231024	0.68	N	333050	100	24 억	77950	N	N	N	N
25	20240926	091204	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1343	26	2	1.97	2208982	1651	4.84	1346	1346	1302	1712	922	1317	1337.97	0.32	-192	1347	1331	1314	1298	1281	1323	1290	24	395	100	920	1	1	24444326	328	29.20	1.52	12	0.01	46.00	886.00	1690	20240124	-20.53	1201	20231024	11.82	1690	-20.53	20240124	1222	9.90	20240311	1690	-20.53	20240124	1201	11.82	20231024	0.68	N	333050	100	24 억	77950	N	N	N	N
26	20240925	161149	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1317	-3	5	-0.23	44460807	33978	30.96	1323	1330	1297	1716	924	1320	1308.35	0.33	-2221	1366	1342	1326	1302	1286	1335	1295	24	396	100	920	1	1	24444326	322	28.63	1.49	12	0.14	46.00	886.00	1690	20240124	-22.07	1201	20231024	9.66	1690	-22.07	20240124	1222	7.77	20240311	1690	-22.07	20240124	1201	9.66	20231024	0.62	N	333050	100	24 억	80171	N	N	N	N
27	20240925	151201	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1302	-18	5	-1.36	32138318	24538	22.36	1323	1330	1302	1716	924	1320	1309.74	0.33	-1098	1366	1342	1326	1302	1286	1335	1295	24	396	100	920	1	1	24444326	318	28.30	1.47	12	0.10	46.00	886.00	1690	20240124	-22.96	1201	20231024	8.41	1690	-22.96	20240124	1222	6.55	20240311	1690	-22.96	20240124	1201	8.41	20231024	0.62	N	333050	100	24 억	80171	N	N	N	N
28	20240925	141203	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1309	-11	5	-0.83	27996591	21361	19.46	1323	1330	1303	1716	924	1320	1310.64	0.33	-772	1366	1342	1326	1302	1286	1335	1295	24	396	100	920	1	1	24444326	320	28.46	1.48	12	0.09	46.00	886.00	1690	20240124	-22.54	1201	20231024	8.99	1690	-22.54	20240124	1222	7.12	20240311	1690	-22.54	20240124	1201	8.99	20231024	0.62	N	333050	100	24 억	80171	N	N	N	N
29	20240925	131154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1314	-6	5	-0.45	24756774	18879	17.20	1323	1330	1303	1716	924	1320	1311.34	0.33	-767	1366	1342	1326	1302	1286	1335	1295	24	396	100	920	1	1	24444326	321	28.57	1.48	12	0.08	46.00	886.00	1690	20240124	-22.25	1201	20231024	9.41	1690	-22.25	20240124	1222	7.53	20240311	1690	-22.25	20240124	1201	9.41	20231024	0.62	N	333050	100	24 억	80171	N	N	N	N
30	20240925	121202	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1314	-6	5	-0.45	24730494	18859	17.18	1323	1330	1303	1716	924	1320	1311.34	0.33	-767	1366	1342	1326	1302	1286	1335	1295	24	396	100	920	1	1	24444326	321	28.57	1.48	12	0.08	46.00	886.00	1690	20240124	-22.25	1201	20231024	9.41	1690	-22.25	20240124	1222	7.53	20240311	1690	-22.25	20240124	1201	9.41	20231024	0.62	N	333050	100	24 억	80171	N	N	N	N
31	20240925	111158	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1308	-12	5	-0.91	19507602	14860	13.54	1323	1330	1303	1716	924	1320	1312.76	0.33	-767	1366	1342	1326	1302	1286	1335	1295	24	396	100	920	1	1	24444326	320	28.43	1.48	12	0.06	46.00	886.00	1690	20240124	-22.60	1201	20231024	8.91	1690	-22.60	20240124	1222	7.04	20240311	1690	-22.60	20240124	1201	8.91	20231024	0.62	N	333050	100	24 억	80171	N	N	N	N
32	20240925	101155	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1314	-6	5	-0.45	18470178	14067	12.82	1323	1330	1303	1716	924	1320	1313.01	0.33	-947	1366	1342	1326	1302	1286	1335	1295	24	396	100	920	1	1	24444326	321	28.57	1.48	12	0.06	46.00	886.00	1690	20240124	-22.25	1201	20231024	9.41	1690	-22.25	20240124	1222	7.53	20240311	1690	-22.25	20240124	1201	9.41	20231024	0.62	N	333050	100	24 억	80171	N	N	N	N
33	20240925	091207	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1321	1	2	0.08	2633008	1987	1.81	1323	1330	1321	1716	924	1320	1325.12	0.33	-1055	1366	1342	1326	1302	1286	1335	1295	24	396	100	920	1	1	24444326	323	28.72	1.49	12	0.01	46.00	886.00	1690	20240124	-21.83	1201	20231024	9.99	1690	-21.83	20240124	1222	8.10	20240311	1690	-21.83	20240124	1201	9.99	20231024	0.62	N	333050	100	24 억	80171	N	N	N	N
34	20240924	161151	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1320	12	2	0.92	146159186	109760	236.38	1327	1350	1310	1700	916	1308	1331.63	0.31	4828	1336	1321	1294	1279	1252	1329	1287	24	392	100	910	1	1	24444326	323	28.70	1.49	12	0.45	46.00	886.00	1690	20240124	-21.89	1201	20231024	9.91	1690	-21.89	20240124	1222	8.02	20240311	1690	-21.89	20240124	1201	9.91	20231024	0.62	N	333050	100	24 억	75343	N	N	N	N
35	20240924	151154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1314	6	2	0.46	143645279	107852	232.27	1327	1350	1310	1700	916	1308	1331.87	0.31	5522	1336	1321	1294	1279	1252	1329	1287	24	392	100	910	1	1	24444326	321	28.57	1.48	12	0.44	46.00	886.00	1690	20240124	-22.25	1201	20231024	9.41	1690	-22.25	20240124	1222	7.53	20240311	1690	-22.25	20240124	1201	9.41	20231024	0.62	N	333050	100	24 억	75343	N	N	N	N
36	20240924	141143	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1323	15	2	1.15	121957846	91349	196.73	1327	1350	1310	1700	916	1308	1335.08	0.31	5548	1336	1321	1294	1279	1252	1329	1287	24	392	100	910	1	1	24444326	323	28.76	1.49	12	0.37	46.00	886.00	1690	20240124	-21.72	1201	20231024	10.16	1690	-21.72	20240124	1222	8.27	20240311	1690	-21.72	20240124	1201	10.16	20231024	0.62	N	333050	100	24 억	75343	N	N	N	N
37	20240924	131152	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1321	13	2	0.99	117055133	87636	188.74	1327	1350	1310	1700	916	1308	1335.70	0.31	5261	1336	1321	1294	1279	1252	1329	1287	24	392	100	910	1	1	24444326	323	28.72	1.49	12	0.36	46.00	886.00	1690	20240124	-21.83	1201	20231024	9.99	1690	-21.83	20240124	1222	8.10	20240311	1690	-21.83	20240124	1201	9.99	20231024	0.62	N	333050	100	24 억	75343	N	N	N	N
38	20240924	121146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1329	21	2	1.61	106889799	79942	172.17	1327	1350	1310	1700	916	1308	1337.09	0.31	4171	1336	1321	1294	1279	1252	1329	1287	24	392	100	910	1	1	24444326	325	28.89	1.50	12	0.33	46.00	886.00	1690	20240124	-21.36	1201	20231024	10.66	1690	-21.36	20240124	1222	8.76	20240311	1690	-21.36	20240124	1201	10.66	20231024	0.62	N	333050	100	24 억	75343	N	N	N	N
39	20240924	111154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1328	20	2	1.53	102754326	76828	165.46	1327	1350	1310	1700	916	1308	1337.46	0.31	3228	1336	1321	1294	1279	1252	1329	1287	24	392	100	910	1	1	24444326	325	28.87	1.50	12	0.31	46.00	886.00	1690	20240124	-21.42	1201	20231024	10.57	1690	-21.42	20240124	1222	8.67	20240311	1690	-21.42	20240124	1201	10.57	20231024	0.62	N	333050	100	24 억	75343	N	N	N	N
40	20240924	101152	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1327	19	2	1.45	93575717	69923	150.59	1327	1350	1310	1700	916	1308	1338.27	0.31	4122	1336	1321	1294	1279	1252	1329	1287	24	392	100	910	1	1	24444326	324	28.85	1.50	12	0.29	46.00	886.00	1690	20240124	-21.48	1201	20231024	10.49	1690	-21.48	20240124	1222	8.59	20240311	1690	-21.48	20240124	1201	10.49	20231024	0.62	N	333050	100	24 억	75343	N	N	N	N
41	20240924	091156	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1348	40	2	3.06	39742074	29728	64.02	1327	1348	1310	1700	916	1308	1336.86	0.31	-458	1336	1321	1294	1279	1252	1329	1287	24	392	100	910	1	1	24444326	330	29.30	1.52	12	0.12	46.00	886.00	1690	20240124	-20.24	1201	20231024	12.24	1690	-20.24	20240124	1222	10.31	20240311	1690	-20.24	20240124	1201	12.24	20231024	0.62	N	333050	100	24 억	75343	N	N	N	N
42	20240923	161146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1308	28	2	2.19	59555538	46133	162.04	1280	1309	1267	1664	896	1280	1290.95	0.32	-2362	1310	1295	1283	1268	1256	1302	1275	24	384	100	890	1	1	24444326	320	28.43	1.48	12	0.19	46.00	886.00	1690	20240124	-22.60	1201	20231024	8.91	1690	-22.60	20240124	1222	7.04	20240311	1690	-22.60	20240124	1201	8.91	20231024	0.63	N	333050	100	24 억	77705	N	N	N	N
43	20240923	151151	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1308	28	2	2.19	57955887	44910	157.74	1280	1309	1267	1664	896	1280	1290.49	0.32	-2351	1310	1295	1283	1268	1256	1302	1275	24	384	100	890	1	1	24444326	320	28.43	1.48	12	0.18	46.00	886.00	1690	20240124	-22.60	1201	20231024	8.91	1690	-22.60	20240124	1222	7.04	20240311	1690	-22.60	20240124	1201	8.91	20231024	0.63	N	333050	100	24 억	77705	N	N	N	N
44	20240923	141157	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1303	23	2	1.80	39472698	30724	107.91	1280	1304	1267	1664	896	1280	1284.75	0.32	-896	1310	1295	1283	1268	1256	1302	1275	24	384	100	890	1	1	24444326	319	28.33	1.47	12	0.13	46.00	886.00	1690	20240124	-22.90	1201	20231024	8.49	1690	-22.90	20240124	1222	6.63	20240311	1690	-22.90	20240124	1201	8.49	20231024	0.63	N	333050	100	24 억	77705	N	N	N	N
45	20240923	131152	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1275	-5	5	-0.39	17851034	14062	49.39	1280	1280	1267	1664	896	1280	1269.45	0.32	420	1310	1295	1283	1268	1256	1302	1275	24	384	100	890	1	1	24444326	312	27.72	1.44	12	0.06	46.00	886.00	1690	20240124	-24.56	1201	20231024	6.16	1690	-24.56	20240124	1222	4.34	20240311	1690	-24.56	20240124	1201	6.16	20231024	0.63	N	333050	100	24 억	77705	N	N	N	N
46	20240923	121153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1277	-3	5	-0.23	6350684	4999	17.56	1280	1280	1268	1664	896	1280	1270.39	0.32	471	1310	1295	1283	1268	1256	1302	1275	24	384	100	890	1	1	24444326	312	27.76	1.44	12	0.02	46.00	886.00	1690	20240124	-24.44	1201	20231024	6.33	1690	-24.44	20240124	1222	4.50	20240311	1690	-24.44	20240124	1201	6.33	20231024	0.63	N	333050	100	24 억	77705	N	N	N	N
47	20240923	111152	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1272	-8	5	-0.62	6150195	4842	17.01	1280	1280	1268	1664	896	1280	1270.18	0.32	471	1310	1295	1283	1268	1256	1302	1275	24	384	100	890	1	1	24444326	311	27.65	1.44	12	0.02	46.00	886.00	1690	20240124	-24.73	1201	20231024	5.91	1690	-24.73	20240124	1222	4.09	20240311	1690	-24.73	20240124	1201	5.91	20231024	0.63	N	333050	100	24 억	77705	N	N	N	N
48	20240923	101150	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1277	-3	5	-0.23	4678983	3686	12.95	1280	1280	1268	1664	896	1280	1269.39	0.32	578	1310	1295	1283	1268	1256	1302	1275	24	384	100	890	1	1	24444326	312	27.76	1.44	12	0.02	46.00	886.00	1690	20240124	-24.44	1201	20231024	6.33	1690	-24.44	20240124	1222	4.50	20240311	1690	-24.44	20240124	1201	6.33	20231024	0.63	N	333050	100	24 억	77705	N	N	N	N
49	20240923	091151	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1268	-12	5	-0.94	464631	366	1.29	1280	1280	1268	1664	896	1280	1269.48	0.32	10	1310	1295	1283	1268	1256	1302	1275	24	384	100	890	1	1	24444326	310	27.57	1.43	12	0.00	46.00	886.00	1690	20240124	-24.97	1201	20231024	5.58	1690	-24.97	20240124	1222	3.76	20240311	1690	-24.97	20240124	1201	5.58	20231024	0.63	N	333050	100	24 억	77705	N	N	N	N
50	20240913	161051	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1286	-8	5	-0.62	21173693	16487	65.17	1293	1293	1275	1682	906	1294	1284.27	0.32	179	1314	1303	1283	1272	1252	1309	1278	24	388	100	900	1	1	24444326	314	27.96	1.45	12	0.07	46.00	886.00	1690	20240124	-23.91	1201	20231024	7.08	1690	-23.91	20240124	1222	5.24	20240311	1690	-23.91	20240124	1201	7.08	20231024	0.63	N	333050	100	24 억	77599	N	N	N	N
51	20240913	151103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1286	-8	5	-0.62	20760887	16166	63.90	1293	1293	1275	1682	906	1294	1284.23	0.32	388	1314	1303	1283	1272	1252	1309	1278	24	388	100	900	1	1	24444326	314	27.96	1.45	12	0.07	46.00	886.00	1690	20240124	-23.91	1201	20231024	7.08	1690	-23.91	20240124	1222	5.24	20240311	1690	-23.91	20240124	1201	7.08	20231024	0.63	N	333050	100	24 억	77599	N	N	N	N
52	20240913	141103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1286	-8	5	-0.62	15593192	12138	47.98	1293	1293	1275	1682	906	1294	1284.66	0.32	244	1314	1303	1283	1272	1252	1309	1278	24	388	100	900	1	1	24444326	314	27.96	1.45	12	0.05	46.00	886.00	1690	20240124	-23.91	1201	20231024	7.08	1690	-23.91	20240124	1222	5.24	20240311	1690	-23.91	20240124	1201	7.08	20231024	0.63	N	333050	100	24 억	77599	N	N	N	N
53	20240913	131057	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1276	-18	5	-1.39	11950198	9292	36.73	1293	1293	1275	1682	906	1294	1286.07	0.32	68	1314	1303	1283	1272	1252	1309	1278	24	388	100	900	1	1	24444326	312	27.74	1.44	12	0.04	46.00	886.00	1690	20240124	-24.50	1201	20231024	6.24	1690	-24.50	20240124	1222	4.42	20240311	1690	-24.50	20240124	1201	6.24	20231024	0.63	N	333050	100	24 억	77599	N	N	N	N
54	20240913	121059	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1286	-8	5	-0.62	10878349	8455	33.42	1293	1293	1275	1682	906	1294	1286.62	0.32	-141	1314	1303	1283	1272	1252	1309	1278	24	388	100	900	1	1	24444326	314	27.96	1.45	12	0.03	46.00	886.00	1690	20240124	-23.91	1201	20231024	7.08	1690	-23.91	20240124	1222	5.24	20240311	1690	-23.91	20240124	1201	7.08	20231024	0.63	N	333050	100	24 억	77599	N	N	N	N
55	20240913	111102	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1283	-11	5	-0.85	10669035	8292	32.78	1293	1293	1275	1682	906	1294	1286.67	0.32	-141	1314	1303	1283	1272	1252	1309	1278	24	388	100	900	1	1	24444326	314	27.89	1.45	12	0.03	46.00	886.00	1690	20240124	-24.08	1201	20231024	6.83	1690	-24.08	20240124	1222	4.99	20240311	1690	-24.08	20240124	1201	6.83	20231024	0.63	N	333050	100	24 억	77599	N	N	N	N
56	20240913	101104	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1284	-10	5	-0.77	10665194	8289	32.76	1293	1293	1279	1682	906	1294	1286.67	0.32	-140	1314	1303	1283	1272	1252	1309	1278	24	388	100	900	1	1	24444326	314	27.91	1.45	12	0.03	46.00	886.00	1690	20240124	-24.02	1201	20231024	6.91	1690	-24.02	20240124	1222	5.07	20240311	1690	-24.02	20240124	1201	6.91	20231024	0.63	N	333050	100	24 억	77599	N	N	N	N
57	20240913	091107	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1293	-1	5	-0.08	4678074	3618	14.30	1293	1293	1293	1682	906	1294	1293.00	0.32	-435	1314	1303	1283	1272	1252	1309	1278	24	388	100	900	1	1	24444326	316	28.11	1.46	12	0.01	46.00	886.00	1690	20240124	-23.49	1201	20231024	7.66	1690	-23.49	20240124	1222	5.81	20240311	1690	-23.49	20240124	1201	7.66	20231024	0.63	N	333050	100	24 억	77599	N	N	N	N
58	20240912	161042	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1294	26	2	2.05	32358766	25299	27.96	1274	1294	1263	1648	888	1268	1279.05	0.32	-325	1333	1300	1279	1246	1225	1290	1236	24	380	100	880	1	1	24444326	316	28.13	1.46	12	0.10	46.00	886.00	1690	20240124	-23.43	1201	20231024	7.74	1690	-23.43	20240124	1222	5.89	20240311	1690	-23.43	20240124	1201	7.74	20231024	0.63	N	333050	100	24 억	77888	N	N	N	N
59	20240912	151057	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1286	18	2	1.42	24118618	18906	20.89	1274	1291	1263	1648	888	1268	1275.71	0.32	156	1333	1300	1279	1246	1225	1290	1236	24	380	100	880	1	1	24444326	314	27.96	1.45	12	0.08	46.00	886.00	1690	20240124	-23.91	1201	20231024	7.08	1690	-23.91	20240124	1222	5.24	20240311	1690	-23.91	20240124	1201	7.08	20231024	0.63	N	333050	100	24 억	77888	N	N	N	N
60	20240912	141103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1289	21	2	1.66	20258257	15904	17.57	1274	1291	1263	1648	888	1268	1273.78	0.32	168	1333	1300	1279	1246	1225	1290	1236	24	380	100	880	1	1	24444326	315	28.02	1.45	12	0.07	46.00	886.00	1690	20240124	-23.73	1201	20231024	7.33	1690	-23.73	20240124	1222	5.48	20240311	1690	-23.73	20240124	1201	7.33	20231024	0.63	N	333050	100	24 억	77888	N	N	N	N
61	20240912	131053	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1291	23	2	1.81	19987493	15692	17.34	1274	1291	1263	1648	888	1268	1273.74	0.32	168	1333	1300	1279	1246	1225	1290	1236	24	380	100	880	1	1	24444326	316	28.07	1.46	12	0.06	46.00	886.00	1690	20240124	-23.61	1201	20231024	7.49	1690	-23.61	20240124	1222	5.65	20240311	1690	-23.61	20240124	1201	7.49	20231024	0.63	N	333050	100	24 억	77888	N	N	N	N
62	20240912	121051	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1276	8	2	0.63	11023244	8681	9.59	1274	1288	1263	1648	888	1268	1269.81	0.32	-48	1333	1300	1279	1246	1225	1290	1236	24	380	100	880	1	1	24444326	312	27.74	1.44	12	0.04	46.00	886.00	1690	20240124	-24.50	1201	20231024	6.24	1690	-24.50	20240124	1222	4.42	20240311	1690	-24.50	20240124	1201	6.24	20231024	0.63	N	333050	100	24 억	77888	N	N	N	N
63	20240912	111050	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1276	8	2	0.63	11001666	8664	9.57	1274	1288	1263	1648	888	1268	1269.81	0.32	-48	1333	1300	1279	1246	1225	1290	1236	24	380	100	880	1	1	24444326	312	27.74	1.44	12	0.04	46.00	886.00	1690	20240124	-24.50	1201	20231024	6.24	1690	-24.50	20240124	1222	4.42	20240311	1690	-24.50	20240124	1201	6.24	20231024	0.63	N	333050	100	24 억	77888	N	N	N	N
64	20240912	101053	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1276	8	2	0.63	11001666	8664	9.57	1274	1288	1263	1648	888	1268	1269.81	0.32	-48	1333	1300	1279	1246	1225	1290	1236	24	380	100	880	1	1	24444326	312	27.74	1.44	12	0.04	46.00	886.00	1690	20240124	-24.50	1201	20231024	6.24	1690	-24.50	20240124	1222	4.42	20240311	1690	-24.50	20240124	1201	6.24	20231024	0.63	N	333050	100	24 억	77888	N	N	N	N
65	20240912	091053	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1278	10	2	0.79	5345993	4193	4.63	1274	1288	1274	1648	888	1268	1274.98	0.32	-402	1333	1300	1279	1246	1225	1290	1236	24	380	100	880	1	1	24444326	312	27.78	1.44	12	0.02	46.00	886.00	1690	20240124	-24.38	1201	20231024	6.41	1690	-24.38	20240124	1222	4.58	20240311	1690	-24.38	20240124	1201	6.41	20231024	0.63	N	333050	100	24 억	77888	N	N	N	N
66	20240911	161032	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1268	-44	5	-3.35	114863782	90499	214.46	1312	1312	1258	1705	919	1312	1269.24	0.32	-1190	1338	1325	1299	1286	1260	1331	1292	24	393	100	910	1	1	24444326	310	27.57	1.43	12	0.37	46.00	886.00	1690	20240124	-24.97	1201	20231024	5.58	1690	-24.97	20240124	1222	3.76	20240311	1690	-24.97	20240124	1201	5.58	20231024	0.66	N	333050	100	24 억	79074	N	N	N	N
67	20240911	151037	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1268	-44	5	-3.35	106667777	84029	199.13	1312	1312	1258	1705	919	1312	1269.42	0.32	936	1338	1325	1299	1286	1260	1331	1292	24	393	100	910	1	1	24444326	310	27.57	1.43	12	0.34	46.00	886.00	1690	20240124	-24.97	1201	20231024	5.58	1690	-24.97	20240124	1222	3.76	20240311	1690	-24.97	20240124	1201	5.58	20231024	0.66	N	333050	100	24 억	79074	N	N	N	N
68	20240911	141040	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1270	-42	5	-3.20	64555963	50702	120.15	1312	1312	1260	1705	919	1312	1273.24	0.32	4002	1338	1325	1299	1286	1260	1331	1292	24	393	100	910	1	1	24444326	310	27.61	1.43	12	0.21	46.00	886.00	1690	20240124	-24.85	1201	20231024	5.75	1690	-24.85	20240124	1222	3.93	20240311	1690	-24.85	20240124	1201	5.75	20231024	0.66	N	333050	100	24 억	79074	N	N	N	N
69	20240911	131035	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1279	-33	5	-2.52	32809382	25636	60.75	1312	1312	1271	1705	919	1312	1279.82	0.32	2333	1338	1325	1299	1286	1260	1331	1292	24	393	100	910	1	1	24444326	313	27.80	1.44	12	0.10	46.00	886.00	1690	20240124	-24.32	1201	20231024	6.49	1690	-24.32	20240124	1222	4.66	20240311	1690	-24.32	20240124	1201	6.49	20231024	0.66	N	333050	100	24 억	79074	N	N	N	N
70	20240911	121040	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1289	-23	5	-1.75	18539705	14420	34.17	1312	1312	1280	1705	919	1312	1285.69	0.32	398	1338	1325	1299	1286	1260	1331	1292	24	393	100	910	1	1	24444326	315	28.02	1.45	12	0.06	46.00	886.00	1690	20240124	-23.73	1201	20231024	7.33	1690	-23.73	20240124	1222	5.48	20240311	1690	-23.73	20240124	1201	7.33	20231024	0.66	N	333050	100	24 억	79074	N	N	N	N
71	20240911	111029	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1306	-6	5	-0.46	1341582	1038	2.46	1312	1312	1286	1705	919	1312	1292.47	0.32	-18	1338	1325	1299	1286	1260	1331	1292	24	393	100	910	1	1	24444326	319	28.39	1.47	12	0.00	46.00	886.00	1690	20240124	-22.72	1201	20231024	8.74	1690	-22.72	20240124	1222	6.87	20240311	1690	-22.72	20240124	1201	8.74	20231024	0.66	N	333050	100	24 억	79074	N	N	N	N
72	20240911	101024	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1287	-25	5	-1.91	37906	29	0.07	1312	1312	1286	1705	919	1312	1307.10	0.32	-18	1338	1325	1299	1286	1260	1331	1292	24	393	100	910	1	1	24444326	315	27.98	1.45	12	0.00	46.00	886.00	1690	20240124	-23.85	1201	20231024	7.16	1690	-23.85	20240124	1222	5.32	20240311	1690	-23.85	20240124	1201	7.16	20231024	0.66	N	333050	100	24 억	79074	N	N	N	N
73	20240911	091042	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1312	0	3	0.00	23616	18	0.04	1312	1312	1312	1705	919	1312	1312.00	0.32	-18	1338	1325	1299	1286	1260	1331	1292	24	393	100	910	1	1	24444326	321	28.52	1.48	12	0.00	46.00	886.00	1690	20240124	-22.37	1201	20231024	9.24	1690	-22.37	20240124	1222	7.36	20240311	1690	-22.37	20240124	1201	9.24	20231024	0.66	N	333050	100	24 억	79074	N	N	N	N
74	20240910	161028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1312	-6	5	-0.46	54625256	42199	86.09	1312	1312	1273	1713	923	1318	1291.41	0.33	-1677	1384	1350	1300	1266	1216	1368	1284	24	395	100	920	1	1	24444326	321	28.52	1.48	12	0.17	46.00	886.00	1690	20240124	-22.37	1201	20231024	9.24	1690	-22.37	20240124	1222	7.36	20240311	1690	-22.37	20240124	1201	9.24	20231024	0.69	N	333050	100	24 억	80751	N	N	N	N
75	20240910	151040	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1302	-16	5	-1.21	43686516	33858	69.07	1312	1312	1273	1713	923	1318	1290.29	0.33	-1655	1384	1350	1300	1266	1216	1368	1284	24	395	100	920	1	1	24444326	318	28.30	1.47	12	0.14	46.00	886.00	1690	20240124	-22.96	1201	20231024	8.41	1690	-22.96	20240124	1222	6.55	20240311	1690	-22.96	20240124	1201	8.41	20231024	0.69	N	333050	100	24 억	80751	N	N	N	N
76	20240910	141030	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1290	-28	5	-2.12	33250495	25827	52.69	1312	1312	1273	1713	923	1318	1287.43	0.33	-500	1384	1350	1300	1266	1216	1368	1284	24	395	100	920	1	1	24444326	315	28.04	1.46	12	0.11	46.00	886.00	1690	20240124	-23.67	1201	20231024	7.41	1690	-23.67	20240124	1222	5.56	20240311	1690	-23.67	20240124	1201	7.41	20231024	0.69	N	333050	100	24 억	80751	N	N	N	N
77	20240910	131031	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1290	-28	5	-2.12	33250495	25827	52.69	1312	1312	1273	1713	923	1318	1287.43	0.33	-500	1384	1350	1300	1266	1216	1368	1284	24	395	100	920	1	1	24444326	315	28.04	1.46	12	0.11	46.00	886.00	1690	20240124	-23.67	1201	20231024	7.41	1690	-23.67	20240124	1222	5.56	20240311	1690	-23.67	20240124	1201	7.41	20231024	0.69	N	333050	100	24 억	80751	N	N	N	N
78	20240910	121031	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1290	-28	5	-2.12	33250495	25827	52.69	1312	1312	1273	1713	923	1318	1287.43	0.33	-500	1384	1350	1300	1266	1216	1368	1284	24	395	100	920	1	1	24444326	315	28.04	1.46	12	0.11	46.00	886.00	1690	20240124	-23.67	1201	20231024	7.41	1690	-23.67	20240124	1222	5.56	20240311	1690	-23.67	20240124	1201	7.41	20231024	0.69	N	333050	100	24 억	80751	N	N	N	N
79	20240910	111028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1286	-32	5	-2.43	21099901	16318	33.29	1312	1312	1280	1713	923	1318	1293.04	0.33	-51	1384	1350	1300	1266	1216	1368	1284	24	395	100	920	1	1	24444326	314	27.96	1.45	12	0.07	46.00	886.00	1690	20240124	-23.91	1201	20231024	7.08	1690	-23.91	20240124	1222	5.24	20240311	1690	-23.91	20240124	1201	7.08	20231024	0.69	N	333050	100	24 억	80751	N	N	N	N
80	20240910	101033	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1284	-34	5	-2.58	18156493	14031	28.62	1312	1312	1284	1713	923	1318	1294.03	0.33	473	1384	1350	1300	1266	1216	1368	1284	24	395	100	920	1	1	24444326	314	27.91	1.45	12	0.06	46.00	886.00	1690	20240124	-24.02	1201	20231024	6.91	1690	-24.02	20240124	1222	5.07	20240311	1690	-24.02	20240124	1201	6.91	20231024	0.69	N	333050	100	24 억	80751	N	N	N	N
81	20240910	091029	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1312	-6	5	-0.46	2246212	1714	3.50	1312	1312	1309	1713	923	1318	1310.51	0.33	507	1384	1350	1300	1266	1216	1368	1284	24	395	100	920	1	1	24444326	321	28.52	1.48	12	0.01	46.00	886.00	1690	20240124	-22.37	1201	20231024	9.24	1690	-22.37	20240124	1222	7.36	20240311	1690	-22.37	20240124	1201	9.24	20231024	0.69	N	333050	100	24 억	80751	N	N	N	N
82	20240909	161010	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1318	38	2	2.97	63492782	49017	208.95	1269	1334	1250	1664	896	1280	1289.14	0.34	-3161	1328	1304	1292	1268	1256	1298	1262	24	384	100	890	1	1	24444326	322	28.65	1.49	12	0.20	46.00	886.00	1690	20240124	-22.01	1201	20231024	9.74	1690	-22.01	20240124	1222	7.86	20240311	1690	-22.01	20240124	1201	9.74	20231024	0.70	N	333050	100	24 억	83912	N	N	N	N
83	20240909	151022	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1315	35	2	2.73	42894427	33382	142.30	1269	1334	1250	1664	896	1280	1284.96	0.34	-3145	1328	1304	1292	1268	1256	1298	1262	24	384	100	890	1	1	24444326	321	28.59	1.48	12	0.14	46.00	886.00	1690	20240124	-22.19	1201	20231024	9.49	1690	-22.19	20240124	1222	7.61	20240311	1690	-22.19	20240124	1201	9.49	20231024	0.70	N	333050	100	24 억	83912	N	N	N	N
84	20240909	141023	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1280	0	3	0.00	21518019	17108	72.93	1269	1284	1250	1664	896	1280	1257.78	0.34	-963	1328	1304	1292	1268	1256	1298	1262	24	384	100	890	1	1	24444326	313	27.83	1.44	12	0.07	46.00	886.00	1690	20240124	-24.26	1201	20231024	6.58	1690	-24.26	20240124	1222	4.75	20240311	1690	-24.26	20240124	1201	6.58	20231024	0.70	N	333050	100	24 억	83912	N	N	N	N
85	20240909	131019	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1266	-14	5	-1.09	18466000	14703	62.68	1269	1269	1250	1664	896	1280	1255.93	0.34	-56	1328	1304	1292	1268	1256	1298	1262	24	384	100	890	1	1	24444326	309	27.52	1.43	12	0.06	46.00	886.00	1690	20240124	-25.09	1201	20231024	5.41	1690	-25.09	20240124	1222	3.60	20240311	1690	-25.09	20240124	1201	5.41	20231024	0.70	N	333050	100	24 억	83912	N	N	N	N
86	20240909	121014	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1266	-14	5	-1.09	18466000	14703	62.68	1269	1269	1250	1664	896	1280	1255.93	0.34	-56	1328	1304	1292	1268	1256	1298	1262	24	384	100	890	1	1	24444326	309	27.52	1.43	12	0.06	46.00	886.00	1690	20240124	-25.09	1201	20231024	5.41	1690	-25.09	20240124	1222	3.60	20240311	1690	-25.09	20240124	1201	5.41	20231024	0.70	N	333050	100	24 억	83912	N	N	N	N
87	20240909	111016	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1267	-13	5	-1.02	14570926	11604	49.47	1269	1269	1250	1664	896	1280	1255.68	0.34	-950	1328	1304	1292	1268	1256	1298	1262	24	384	100	890	1	1	24444326	310	27.54	1.43	12	0.05	46.00	886.00	1690	20240124	-25.03	1201	20231024	5.50	1690	-25.03	20240124	1222	3.68	20240311	1690	-25.03	20240124	1201	5.50	20231024	0.70	N	333050	100	24 억	83912	N	N	N	N
88	20240909	101017	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1256	-24	5	-1.88	9931816	7912	33.73	1269	1269	1250	1664	896	1280	1255.29	0.34	-915	1328	1304	1292	1268	1256	1298	1262	24	384	100	890	1	1	24444326	307	27.30	1.42	12	0.03	46.00	886.00	1690	20240124	-25.68	1201	20231024	4.58	1690	-25.68	20240124	1222	2.78	20240311	1690	-25.68	20240124	1201	4.58	20231024	0.70	N	333050	100	24 억	83912	N	N	N	N
89	20240909	091012	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1263	-17	5	-1.33	9140422	7283	31.05	1269	1269	1250	1664	896	1280	1255.04	0.34	-663	1328	1304	1292	1268	1256	1298	1262	24	384	100	890	1	1	24444326	309	27.46	1.43	12	0.03	46.00	886.00	1690	20240124	-25.27	1201	20231024	5.16	1690	-25.27	20240124	1222	3.36	20240311	1690	-25.27	20240124	1201	5.16	20231024	0.70	N	333050	100	24 억	83912	N	N	N	N
90	20240906	160958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1280	-36	5	-2.74	30189559	23459	100.06	1289	1316	1280	1710	922	1316	1286.94	0.35	-833	1340	1328	1306	1294	1272	1334	1300	24	394	100	920	1	1	24444326	313	27.83	1.44	12	0.10	46.00	886.00	1690	20240124	-24.26	1201	20231024	6.58	1690	-24.26	20240124	1222	4.75	20240311	1690	-24.26	20240124	1201	6.58	20231024	0.73	N	333050	100	24 억	84781	N	N	N	N
91	20240906	151014	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1288	-28	5	-2.13	21598724	16769	71.52	1289	1316	1280	1710	922	1316	1288.02	0.35	-831	1340	1328	1306	1294	1272	1334	1300	24	394	100	920	1	1	24444326	315	28.00	1.45	12	0.07	46.00	886.00	1690	20240124	-23.79	1201	20231024	7.24	1690	-23.79	20240124	1222	5.40	20240311	1690	-23.79	20240124	1201	7.24	20231024	0.73	N	333050	100	24 억	84781	N	N	N	N
92	20240906	141024	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1313	-3	5	-0.23	20434145	15867	67.67	1289	1316	1280	1710	922	1316	1287.84	0.35	-668	1340	1328	1306	1294	1272	1334	1300	24	394	100	920	1	1	24444326	321	28.54	1.48	12	0.06	46.00	886.00	1690	20240124	-22.31	1201	20231024	9.33	1690	-22.31	20240124	1222	7.45	20240311	1690	-22.31	20240124	1201	9.33	20231024	0.73	N	333050	100	24 억	84781	N	N	N	N
93	20240906	131016	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1298	-18	5	-1.37	18522189	14410	61.46	1289	1316	1280	1710	922	1316	1285.37	0.35	-660	1340	1328	1306	1294	1272	1334	1300	24	394	100	920	1	1	24444326	317	28.22	1.47	12	0.06	46.00	886.00	1690	20240124	-23.20	1201	20231024	8.08	1690	-23.20	20240124	1222	6.22	20240311	1690	-23.20	20240124	1201	8.08	20231024	0.73	N	333050	100	24 억	84781	N	N	N	N
94	20240906	121016	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1280	-36	5	-2.74	18520891	14409	61.46	1289	1316	1280	1710	922	1316	1285.37	0.35	-660	1340	1328	1306	1294	1272	1334	1300	24	394	100	920	1	1	24444326	313	27.83	1.44	12	0.06	46.00	886.00	1690	20240124	-24.26	1201	20231024	6.58	1690	-24.26	20240124	1222	4.75	20240311	1690	-24.26	20240124	1201	6.58	20231024	0.73	N	333050	100	24 억	84781	N	N	N	N
95	20240906	111017	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1298	-18	5	-1.37	17025842	13242	56.48	1289	1316	1280	1710	922	1316	1285.75	0.35	-660	1340	1328	1306	1294	1272	1334	1300	24	394	100	920	1	1	24444326	317	28.22	1.47	12	0.05	46.00	886.00	1690	20240124	-23.20	1201	20231024	8.08	1690	-23.20	20240124	1222	6.22	20240311	1690	-23.20	20240124	1201	8.08	20231024	0.73	N	333050	100	24 억	84781	N	N	N	N
96	20240906	101011	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1281	-35	5	-2.66	16283337	12664	54.01	1289	1316	1280	1710	922	1316	1285.80	0.35	-329	1340	1328	1306	1294	1272	1334	1300	24	394	100	920	1	1	24444326	313	27.85	1.45	12	0.05	46.00	886.00	1690	20240124	-24.20	1201	20231024	6.66	1690	-24.20	20240124	1222	4.83	20240311	1690	-24.20	20240124	1201	6.66	20231024	0.73	N	333050	100	24 억	84781	N	N	N	N
97	20240906	091015	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1316	0	3	0.00	50298	39	0.17	1289	1316	1289	1710	922	1316	1289.69	0.35	0	1340	1328	1306	1294	1272	1334	1300	24	394	100	920	1	1	24444326	322	28.61	1.49	12	0.00	46.00	886.00	1690	20240124	-22.13	1201	20231024	9.58	1690	-22.13	20240124	1222	7.69	20240311	1690	-22.13	20240124	1201	9.58	20231024	0.73	N	333050	100	24 억	84781	N	N	N	N
98	20240905	160956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1316	7	2	0.53	30416665	23445	54.84	1295	1318	1284	1701	917	1309	1297.36	0.35	-863	1351	1329	1300	1278	1249	1341	1290	24	392	100	910	1	1	24444326	322	28.61	1.49	12	0.10	46.00	886.00	1690	20240124	-22.13	1201	20231024	9.58	1690	-22.13	20240124	1222	7.69	20240311	1690	-22.13	20240124	1201	9.58	20231024	0.74	N	333050	100	24 억	85644	N	N	N	N
99	20240905	151014	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1317	8	2	0.61	28397733	21893	51.21	1295	1318	1284	1701	917	1309	1297.11	0.35	-813	1351	1329	1300	1278	1249	1341	1290	24	392	100	910	1	1	24444326	322	28.63	1.49	12	0.09	46.00	886.00	1690	20240124	-22.07	1201	20231024	9.66	1690	-22.07	20240124	1222	7.77	20240311	1690	-22.07	20240124	1201	9.66	20231024	0.74	N	333050	100	24 억	85644	N	N	N	N
100	20240905	141008	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1290	-19	5	-1.45	25894684	19971	46.71	1295	1318	1284	1701	917	1309	1296.61	0.35	-652	1351	1329	1300	1278	1249	1341	1290	24	392	100	910	1	1	24444326	315	28.04	1.46	12	0.08	46.00	886.00	1690	20240124	-23.67	1201	20231024	7.41	1690	-23.67	20240124	1222	5.56	20240311	1690	-23.67	20240124	1201	7.41	20231024	0.74	N	333050	100	24 억	85644	N	N	N	N
101	20240905	131009	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1296	-13	5	-0.99	20179293	15532	36.33	1295	1318	1293	1701	917	1309	1299.21	0.35	-629	1351	1329	1300	1278	1249	1341	1290	24	392	100	910	1	1	24444326	317	28.17	1.46	12	0.06	46.00	886.00	1690	20240124	-23.31	1201	20231024	7.91	1690	-23.31	20240124	1222	6.06	20240311	1690	-23.31	20240124	1201	7.91	20231024	0.74	N	333050	100	24 억	85644	N	N	N	N
102	20240905	121010	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1308	-1	5	-0.08	5957106	4546	10.63	1295	1318	1295	1701	917	1309	1310.41	0.35	-662	1351	1329	1300	1278	1249	1341	1290	24	392	100	910	1	1	24444326	320	28.43	1.48	12	0.02	46.00	886.00	1690	20240124	-22.60	1201	20231024	8.91	1690	-22.60	20240124	1222	7.04	20240311	1690	-22.60	20240124	1201	8.91	20231024	0.74	N	333050	100	24 억	85644	N	N	N	N
103	20240905	111004	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1309	0	3	0.00	5747106	4385	10.26	1295	1318	1295	1701	917	1309	1310.63	0.35	-661	1351	1329	1300	1278	1249	1341	1290	24	392	100	910	1	1	24444326	320	28.46	1.48	12	0.02	46.00	886.00	1690	20240124	-22.54	1201	20231024	8.99	1690	-22.54	20240124	1222	7.12	20240311	1690	-22.54	20240124	1201	8.99	20231024	0.74	N	333050	100	24 억	85644	N	N	N	N
104	20240905	101005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1317	8	2	0.61	3896544	2972	6.95	1295	1318	1295	1701	917	1309	1311.08	0.35	-217	1351	1329	1300	1278	1249	1341	1290	24	392	100	910	1	1	24444326	322	28.63	1.49	12	0.01	46.00	886.00	1690	20240124	-22.07	1201	20231024	9.66	1690	-22.07	20240124	1222	7.77	20240311	1690	-22.07	20240124	1201	9.66	20231024	0.74	N	333050	100	24 억	85644	N	N	N	N
105	20240905	091013	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1318	9	2	0.69	2709293	2064	4.83	1295	1318	1295	1701	917	1309	1312.64	0.35	-2	1351	1329	1300	1278	1249	1341	1290	24	392	100	910	1	1	24444326	322	28.65	1.49	12	0.01	46.00	886.00	1690	20240124	-22.01	1201	20231024	9.74	1690	-22.01	20240124	1222	7.86	20240311	1690	-22.01	20240124	1201	9.74	20231024	0.74	N	333050	100	24 억	85644	N	N	N	N
106	20240904	160947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1309	-6	5	-0.46	54902110	42752	882.94	1289	1322	1271	1709	921	1315	1282.13	0.36	-1464	1327	1320	1313	1306	1299	1324	1310	24	394	100	920	1	1	24444326	320	28.46	1.48	12	0.17	46.00	886.00	1690	20240124	-22.54	1201	20231024	8.99	1690	-22.54	20240124	1222	7.12	20240311	1690	-22.54	20240124	1201	8.99	20231024	0.73	N	333050	100	24 억	87155	N	N	N	N
107	20240904	150956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1273	-42	5	-3.19	46388428	36229	748.22	1289	1322	1271	1709	921	1315	1280.42	0.36	-1316	1327	1320	1313	1306	1299	1324	1310	24	394	100	920	1	1	24444326	311	27.67	1.44	12	0.15	46.00	886.00	1690	20240124	-24.67	1201	20231024	6.00	1690	-24.67	20240124	1222	4.17	20240311	1690	-24.67	20240124	1201	6.00	20231024	0.73	N	333050	100	24 억	87155	N	N	N	N
108	20240904	141000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1280	-35	5	-2.66	30123192	23452	484.35	1289	1322	1277	1709	921	1315	1284.46	0.36	-765	1327	1320	1313	1306	1299	1324	1310	24	394	100	920	1	1	24444326	313	27.83	1.44	12	0.10	46.00	886.00	1690	20240124	-24.26	1201	20231024	6.58	1690	-24.26	20240124	1222	4.75	20240311	1690	-24.26	20240124	1201	6.58	20231024	0.73	N	333050	100	24 억	87155	N	N	N	N
109	20240904	130955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1289	-26	5	-1.98	23953765	18627	384.70	1289	1322	1280	1709	921	1315	1285.97	0.36	-702	1327	1320	1313	1306	1299	1324	1310	24	394	100	920	1	1	24444326	315	28.02	1.45	12	0.08	46.00	886.00	1690	20240124	-23.73	1201	20231024	7.33	1690	-23.73	20240124	1222	5.48	20240311	1690	-23.73	20240124	1201	7.33	20231024	0.73	N	333050	100	24 억	87155	N	N	N	N
110	20240904	120954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1290	-25	5	-1.90	16155055	12538	258.94	1289	1322	1281	1709	921	1315	1288.49	0.36	-701	1327	1320	1313	1306	1299	1324	1310	24	394	100	920	1	1	24444326	315	28.04	1.46	12	0.05	46.00	886.00	1690	20240124	-23.67	1201	20231024	7.41	1690	-23.67	20240124	1222	5.56	20240311	1690	-23.67	20240124	1201	7.41	20231024	0.73	N	333050	100	24 억	87155	N	N	N	N
111	20240904	110951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1292	-23	5	-1.75	15185825	11786	243.41	1289	1322	1281	1709	921	1315	1288.46	0.36	-207	1327	1320	1313	1306	1299	1324	1310	24	394	100	920	1	1	24444326	316	28.09	1.46	12	0.05	46.00	886.00	1690	20240124	-23.55	1201	20231024	7.58	1690	-23.55	20240124	1222	5.73	20240311	1690	-23.55	20240124	1201	7.58	20231024	0.73	N	333050	100	24 억	87155	N	N	N	N
112	20240904	100952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1307	-8	5	-0.61	13936138	10812	223.30	1289	1322	1285	1709	921	1315	1288.95	0.36	-203	1327	1320	1313	1306	1299	1324	1310	24	394	100	920	1	1	24444326	319	28.41	1.48	12	0.04	46.00	886.00	1690	20240124	-22.66	1201	20231024	8.83	1690	-22.66	20240124	1222	6.96	20240311	1690	-22.66	20240124	1201	8.83	20231024	0.73	N	333050	100	24 억	87155	N	N	N	N
113	20240904	090958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1315	0	3	0.00	66287	51	1.05	1289	1322	1289	1709	921	1315	1299.75	0.36	-11	1327	1320	1313	1306	1299	1324	1310	24	394	100	920	1	1	24444326	321	28.59	1.48	12	0.00	46.00	886.00	1690	20240124	-22.19	1201	20231024	9.49	1690	-22.19	20240124	1222	7.61	20240311	1690	-22.19	20240124	1201	9.49	20231024	0.73	N	333050	100	24 억	87155	N	N	N	N
114	20240903	160940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1315	9	2	0.69	6362643	4842	13.71	1306	1320	1306	1697	915	1306	1314.05	0.35	902	1338	1322	1314	1298	1290	1318	1294	24	391	100	910	1	1	24444326	321	28.59	1.48	12	0.02	46.00	886.00	1690	20240124	-22.19	1201	20231024	9.49	1690	-22.19	20240124	1222	7.61	20240311	1690	-22.19	20240124	1201	9.49	20231024	0.82	N	333050	100	24 억	86253	N	N	N	N
115	20240903	150949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1315	9	2	0.69	6232458	4743	13.43	1306	1320	1306	1697	915	1306	1314.03	0.35	902	1338	1322	1314	1298	1290	1318	1294	24	391	100	910	1	1	24444326	321	28.59	1.48	12	0.02	46.00	886.00	1690	20240124	-22.19	1201	20231024	9.49	1690	-22.19	20240124	1222	7.61	20240311	1690	-22.19	20240124	1201	9.49	20231024	0.82	N	333050	100	24 억	86253	N	N	N	N
116	20240903	140949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1315	9	2	0.69	5471593	4163	11.79	1306	1320	1306	1697	915	1306	1314.34	0.35	902	1338	1322	1314	1298	1290	1318	1294	24	391	100	910	1	1	24444326	321	28.59	1.48	12	0.02	46.00	886.00	1690	20240124	-22.19	1201	20231024	9.49	1690	-22.19	20240124	1222	7.61	20240311	1690	-22.19	20240124	1201	9.49	20231024	0.82	N	333050	100	24 억	86253	N	N	N	N
117	20240903	130950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1315	9	2	0.69	5368089	4084	11.56	1306	1320	1306	1697	915	1306	1314.42	0.35	903	1338	1322	1314	1298	1290	1318	1294	24	391	100	910	1	1	24444326	321	28.59	1.48	12	0.02	46.00	886.00	1690	20240124	-22.19	1201	20231024	9.49	1690	-22.19	20240124	1222	7.61	20240311	1690	-22.19	20240124	1201	9.49	20231024	0.82	N	333050	100	24 억	86253	N	N	N	N
118	20240903	120937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1315	9	2	0.69	4513290	3433	9.72	1306	1320	1306	1697	915	1306	1314.68	0.35	1089	1338	1322	1314	1298	1290	1318	1294	24	391	100	910	1	1	24444326	321	28.59	1.48	12	0.01	46.00	886.00	1690	20240124	-22.19	1201	20231024	9.49	1690	-22.19	20240124	1222	7.61	20240311	1690	-22.19	20240124	1201	9.49	20231024	0.82	N	333050	100	24 억	86253	N	N	N	N
119	20240903	110937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1315	9	2	0.69	1825115	1388	3.93	1306	1320	1306	1697	915	1306	1314.92	0.35	1089	1338	1322	1314	1298	1290	1318	1294	24	391	100	910	1	1	24444326	321	28.59	1.48	12	0.01	46.00	886.00	1690	20240124	-22.19	1201	20231024	9.49	1690	-22.19	20240124	1222	7.61	20240311	1690	-22.19	20240124	1201	9.49	20231024	0.82	N	333050	100	24 억	86253	N	N	N	N
120	20240903	100936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1315	9	2	0.69	1813298	1379	3.90	1306	1320	1306	1697	915	1306	1314.94	0.35	1089	1338	1322	1314	1298	1290	1318	1294	24	391	100	910	1	1	24444326	321	28.59	1.48	12	0.01	46.00	886.00	1690	20240124	-22.19	1201	20231024	9.49	1690	-22.19	20240124	1222	7.61	20240311	1690	-22.19	20240124	1201	9.49	20231024	0.82	N	333050	100	24 억	86253	N	N	N	N
121	20240903	090939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1320	14	2	1.07	240587	183	0.52	1306	1320	1306	1697	915	1306	1314.68	0.35	-85	1338	1322	1314	1298	1290	1318	1294	24	391	100	910	1	1	24444326	323	28.70	1.49	12	0.00	46.00	886.00	1690	20240124	-21.89	1201	20231024	9.91	1690	-21.89	20240124	1222	8.02	20240311	1690	-21.89	20240124	1201	9.91	20231024	0.82	N	333050	100	24 억	86253	N	N	N	N
122	20240902	160929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1306	-17	5	-1.28	46527550	35314	68.49	1310	1330	1306	1719	927	1323	1317.36	0.36	-2312	1357	1340	1328	1311	1299	1334	1305	24	396	100	920	1	1	24444326	319	28.39	1.47	12	0.14	46.00	886.00	1690	20240124	-22.72	1201	20231024	8.74	1690	-22.72	20240124	1222	6.87	20240311	1690	-22.72	20240124	1201	8.74	20231024	0.80	N	333050	100	24 억	88565	N	N	N	N
123	20240902	150944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1322	-1	5	-0.08	24170843	18321	35.53	1310	1330	1310	1719	927	1323	1319.06	0.36	-1824	1357	1340	1328	1311	1299	1334	1305	24	396	100	920	1	1	24444326	323	28.74	1.49	12	0.07	46.00	886.00	1690	20240124	-21.78	1201	20231024	10.07	1690	-21.78	20240124	1222	8.18	20240311	1690	-21.78	20240124	1201	10.07	20231024	0.80	N	333050	100	24 억	88565	N	N	N	N
124	20240902	140941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1319	-4	5	-0.30	18159278	13767	26.70	1310	1330	1310	1719	927	1323	1318.70	0.36	-1787	1357	1340	1328	1311	1299	1334	1305	24	396	100	920	1	1	24444326	322	28.67	1.49	12	0.06	46.00	886.00	1690	20240124	-21.95	1201	20231024	9.83	1690	-21.95	20240124	1222	7.94	20240311	1690	-21.95	20240124	1201	9.83	20231024	0.80	N	333050	100	24 억	88565	N	N	N	N
125	20240902	130938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1323	0	3	0.00	16847884	12775	24.78	1310	1330	1310	1719	927	1323	1318.43	0.36	-1665	1357	1340	1328	1311	1299	1334	1305	24	396	100	920	1	1	24444326	323	28.76	1.49	12	0.05	46.00	886.00	1690	20240124	-21.72	1201	20231024	10.16	1690	-21.72	20240124	1222	8.27	20240311	1690	-21.72	20240124	1201	10.16	20231024	0.80	N	333050	100	24 억	88565	N	N	N	N
126	20240902	120942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1323	0	3	0.00	12693197	9628	18.67	1310	1330	1310	1719	927	1323	1317.77	0.36	-1551	1357	1340	1328	1311	1299	1334	1305	24	396	100	920	1	1	24444326	323	28.76	1.49	12	0.04	46.00	886.00	1690	20240124	-21.72	1201	20231024	10.16	1690	-21.72	20240124	1222	8.27	20240311	1690	-21.72	20240124	1201	10.16	20231024	0.80	N	333050	100	24 억	88565	N	N	N	N
127	20240902	110931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1323	0	3	0.00	12250142	9293	18.02	1310	1330	1310	1719	927	1323	1317.57	0.36	-1551	1357	1340	1328	1311	1299	1334	1305	24	396	100	920	1	1	24444326	323	28.76	1.49	12	0.04	46.00	886.00	1690	20240124	-21.72	1201	20231024	10.16	1690	-21.72	20240124	1222	8.27	20240311	1690	-21.72	20240124	1201	10.16	20231024	0.80	N	333050	100	24 억	88565	N	N	N	N
128	20240902	100931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1325	2	2	0.15	10055253	7631	14.80	1310	1330	1310	1719	927	1323	1316.80	0.36	-1243	1357	1340	1328	1311	1299	1334	1305	24	396	100	920	1	1	24444326	324	28.80	1.50	12	0.03	46.00	886.00	1690	20240124	-21.60	1201	20231024	10.32	1690	-21.60	20240124	1222	8.43	20240311	1690	-21.60	20240124	1201	10.32	20231024	0.80	N	333050	100	24 억	88565	N	N	N	N
129	20240902	090925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1322	-1	5	-0.08	7549600	5734	11.12	1310	1330	1310	1719	927	1323	1315.14	0.36	-547	1357	1340	1328	1311	1299	1334	1305	24	396	100	920	1	1	24444326	323	28.74	1.49	12	0.02	46.00	886.00	1690	20240124	-21.78	1201	20231024	10.07	1690	-21.78	20240124	1222	8.18	20240311	1690	-21.78	20240124	1201	10.07	20231024	0.80	N	333050	100	24 억	88565	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History