KissMeData/357880/price/prices-20240901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	161226	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2515	60	2	2.44	105195610	42288	69.27	2525	2540	2435	3190	1720	2455	2487.60	0.43	8521	2608	2531	2493	2416	2378	2512	2397	52	735	500	1660	5	1	10443956	263	-1.58	1.72	12	0.40	-1596.00	1463.00	6017	20231011	-58.20	1852	20240625	35.80	5721	-56.04	20240126	1852	35.80	20240625	7340	-65.74	20231011	2260	11.28	20240625	1.25	N	357880	500	52 억	44393	N	N	N	N
3	20240930	151242	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2465	10	2	0.41	100102355	40252	65.93	2525	2540	2435	3190	1720	2455	2486.89	0.43	8424	2608	2531	2493	2416	2378	2512	2397	52	735	500	1660	5	1	10443956	257	-1.54	1.68	12	0.39	-1596.00	1463.00	6017	20231011	-59.03	1852	20240625	33.10	5721	-56.91	20240126	1852	33.10	20240625	7340	-66.42	20231011	2260	9.07	20240625	1.25	N	357880	500	52 억	44393	N	N	N	N
4	20240930	141243	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2500	45	2	1.83	79452900	31902	52.25	2525	2540	2435	3190	1720	2455	2490.53	0.43	7749	2608	2531	2493	2416	2378	2512	2397	52	735	500	1660	5	1	10443956	261	-1.57	1.71	12	0.31	-1596.00	1463.00	6017	20231011	-58.45	1852	20240625	34.99	5721	-56.30	20240126	1852	34.99	20240625	7340	-65.94	20231011	2260	10.62	20240625	1.25	N	357880	500	52 억	44393	N	N	N	N
5	20240930	131235	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2530	75	2	3.05	74521630	29947	49.05	2525	2540	2435	3190	1720	2455	2488.45	0.43	7739	2608	2531	2493	2416	2378	2512	2397	52	735	500	1660	5	1	10443956	264	-1.59	1.73	12	0.29	-1596.00	1463.00	6017	20231011	-57.95	1852	20240625	36.61	5721	-55.78	20240126	1852	36.61	20240625	7340	-65.53	20231011	2260	11.95	20240625	1.25	N	357880	500	52 억	44393	N	N	N	N
6	20240930	121232	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2480	25	2	1.02	43372350	17591	28.81	2525	2525	2435	3190	1720	2455	2465.60	0.43	-2158	2608	2531	2493	2416	2378	2512	2397	52	735	500	1660	5	1	10443956	259	-1.55	1.70	12	0.17	-1596.00	1463.00	6017	20231011	-58.78	1852	20240625	33.91	5721	-56.65	20240126	1852	33.91	20240625	7340	-66.21	20231011	2260	9.73	20240625	1.25	N	357880	500	52 억	44393	N	N	N	N
7	20240930	111229	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2465	10	2	0.41	36068285	14633	23.97	2525	2525	2435	3190	1720	2455	2464.86	0.43	-4397	2608	2531	2493	2416	2378	2512	2397	52	735	500	1660	5	1	10443956	257	-1.54	1.68	12	0.14	-1596.00	1463.00	6017	20231011	-59.03	1852	20240625	33.10	5721	-56.91	20240126	1852	33.10	20240625	7340	-66.42	20231011	2260	9.07	20240625	1.25	N	357880	500	52 억	44393	N	N	N	N
8	20240930	101230	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2450	-5	5	-0.20	27370415	11084	18.16	2525	2525	2435	3190	1720	2455	2469.36	0.43	-5948	2608	2531	2493	2416	2378	2512	2397	52	735	500	1660	5	1	10443956	256	-1.54	1.67	12	0.11	-1596.00	1463.00	6017	20231011	-59.28	1852	20240625	32.29	5721	-57.18	20240126	1852	32.29	20240625	7340	-66.62	20231011	2260	8.41	20240625	1.25	N	357880	500	52 억	44393	N	N	N	N
9	20240930	091136	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2490	35	2	1.43	12687725	5126	8.40	2525	2525	2455	3190	1720	2455	2475.17	0.43	-4609	2608	2531	2493	2416	2378	2512	2397	52	735	500	1660	5	1	10443956	260	-1.56	1.70	12	0.05	-1596.00	1463.00	6017	20231011	-58.62	1852	20240625	34.45	5721	-56.48	20240126	1852	34.45	20240625	7340	-66.08	20231011	2260	10.18	20240625	1.25	N	357880	500	52 억	44393	N	N	N	N
10	20240927	161235	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2455	-30	5	-1.21	152816780	60978	63.08	2485	2570	2455	3230	1740	2485	2506.11	0.47	-6347	2791	2637	2496	2342	2201	2715	2420	52	745	500	1680	5	1	10443956	256	-1.54	1.68	12	0.58	-1596.00	1463.00	6017	20231011	-59.20	1852	20240625	32.56	5721	-57.09	20240126	1852	32.56	20240625	7340	-66.55	20231011	2260	8.63	20240625	1.25	N	357880	500	52 억	48621	N	N	N	N
11	20240927	151240	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2485	0	3	0.00	148055030	59044	61.08	2485	2570	2460	3230	1740	2485	2507.54	0.47	-6199	2791	2637	2496	2342	2201	2715	2420	52	745	500	1680	5	1	10443956	260	-1.56	1.70	12	0.57	-1596.00	1463.00	6017	20231011	-58.70	1852	20240625	34.18	5721	-56.56	20240126	1852	34.18	20240625	7340	-66.14	20231011	2260	9.96	20240625	1.25	N	357880	500	52 억	48621	N	N	N	N
12	20240927	141250	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2470	-15	5	-0.60	138647545	55243	57.14	2485	2570	2460	3230	1740	2485	2509.78	0.47	-4761	2791	2637	2496	2342	2201	2715	2420	52	745	500	1680	5	1	10443956	258	-1.55	1.69	12	0.53	-1596.00	1463.00	6017	20231011	-58.95	1852	20240625	33.37	5721	-56.83	20240126	1852	33.37	20240625	7340	-66.35	20231011	2260	9.29	20240625	1.25	N	357880	500	52 억	48621	N	N	N	N
13	20240927	131233	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2535	50	2	2.01	103273675	40993	42.40	2485	2570	2485	3230	1740	2485	2519.30	0.47	-1211	2791	2637	2496	2342	2201	2715	2420	52	745	500	1680	5	1	10443956	265	-1.59	1.73	12	0.39	-1596.00	1463.00	6017	20231011	-57.87	1852	20240625	36.88	5721	-55.69	20240126	1852	36.88	20240625	7340	-65.46	20231011	2260	12.17	20240625	1.25	N	357880	500	52 억	48621	N	N	N	N
14	20240927	121232	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2530	45	2	1.81	96461845	38286	39.60	2485	2570	2485	3230	1740	2485	2519.51	0.47	-930	2791	2637	2496	2342	2201	2715	2420	52	745	500	1680	5	1	10443956	264	-1.59	1.73	12	0.37	-1596.00	1463.00	6017	20231011	-57.95	1852	20240625	36.61	5721	-55.78	20240126	1852	36.61	20240625	7340	-65.53	20231011	2260	11.95	20240625	1.25	N	357880	500	52 억	48621	N	N	N	N
15	20240927	111236	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2535	50	2	2.01	96302465	38223	39.54	2485	2570	2485	3230	1740	2485	2519.49	0.47	-926	2791	2637	2496	2342	2201	2715	2420	52	745	500	1680	5	1	10443956	265	-1.59	1.73	12	0.37	-1596.00	1463.00	6017	20231011	-57.87	1852	20240625	36.88	5721	-55.69	20240126	1852	36.88	20240625	7340	-65.46	20231011	2260	12.17	20240625	1.25	N	357880	500	52 억	48621	N	N	N	N
16	20240927	101234	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2500	15	2	0.60	70532775	28024	28.99	2485	2570	2485	3230	1740	2485	2516.87	0.47	-1019	2791	2637	2496	2342	2201	2715	2420	52	745	500	1680	5	1	10443956	261	-1.57	1.71	12	0.27	-1596.00	1463.00	6017	20231011	-58.45	1852	20240625	34.99	5721	-56.30	20240126	1852	34.99	20240625	7340	-65.94	20231011	2260	10.62	20240625	1.25	N	357880	500	52 억	48621	N	N	N	N
17	20240927	091239	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2495	10	2	0.40	3146705	1259	1.30	2485	2515	2485	3230	1740	2485	2499.37	0.47	-1052	2791	2637	2496	2342	2201	2715	2420	52	745	500	1680	5	1	10443956	261	-1.56	1.71	12	0.01	-1596.00	1463.00	6017	20231011	-58.53	1852	20240625	34.72	5721	-56.39	20240126	1852	34.72	20240625	7340	-66.01	20231011	2260	10.40	20240625	1.25	N	357880	500	52 억	48621	N	N	N	N
18	20240926	161215	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2485	80	2	3.33	242018800	96416	219.21	2435	2650	2355	3125	1685	2405	2510.21	0.19	29277	2611	2507	2456	2352	2301	2482	2327	52	720	500	1630	5	1	10443956	260	-1.56	1.70	12	0.92	-1596.00	1463.00	6017	20231011	-58.70	1852	20240625	34.18	5721	-56.56	20240126	1852	34.18	20240625	7340	-66.14	20231011	2260	9.96	20240625	1.21	N	357880	500	52 억	19543	N	N	N	N
19	20240926	151222	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2505	100	2	4.16	240041365	95621	217.40	2435	2650	2355	3125	1685	2405	2510.34	0.19	29438	2611	2507	2456	2352	2301	2482	2327	52	720	500	1630	5	1	10443956	262	-1.57	1.71	12	0.92	-1596.00	1463.00	6017	20231011	-58.37	1852	20240625	35.26	5721	-56.21	20240126	1852	35.26	20240625	7340	-65.87	20231011	2260	10.84	20240625	1.21	N	357880	500	52 억	19543	N	N	N	N
20	20240926	141229	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2520	115	2	4.78	230997750	92007	209.19	2435	2650	2355	3125	1685	2405	2510.65	0.19	28457	2611	2507	2456	2352	2301	2482	2327	52	720	500	1630	5	1	10443956	263	-1.58	1.72	12	0.88	-1596.00	1463.00	6017	20231011	-58.12	1852	20240625	36.07	5721	-55.95	20240126	1852	36.07	20240625	7340	-65.67	20231011	2260	11.50	20240625	1.21	N	357880	500	52 억	19543	N	N	N	N
21	20240926	131215	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2580	175	2	7.28	189556265	75772	172.28	2435	2650	2355	3125	1685	2405	2501.67	0.19	21319	2611	2507	2456	2352	2301	2482	2327	52	720	500	1630	5	1	10443956	269	-1.62	1.76	12	0.73	-1596.00	1463.00	6017	20231011	-57.12	1852	20240625	39.31	5721	-54.90	20240126	1852	39.31	20240625	7340	-64.85	20231011	2260	14.16	20240625	1.21	N	357880	500	52 억	19543	N	N	N	N
22	20240926	121228	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2505	100	2	4.16	89171065	36698	83.44	2435	2515	2355	3125	1685	2405	2429.86	0.19	5917	2611	2507	2456	2352	2301	2482	2327	52	720	500	1630	5	1	10443956	262	-1.57	1.71	12	0.35	-1596.00	1463.00	6017	20231011	-58.37	1852	20240625	35.26	5721	-56.21	20240126	1852	35.26	20240625	7340	-65.87	20231011	2260	10.84	20240625	1.21	N	357880	500	52 억	19543	N	N	N	N
23	20240926	111228	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2430	25	2	1.04	71556675	29593	67.28	2435	2460	2355	3125	1685	2405	2418.03	0.19	3126	2611	2507	2456	2352	2301	2482	2327	52	720	500	1630	5	1	10443956	254	-1.52	1.66	12	0.28	-1596.00	1463.00	6017	20231011	-59.61	1852	20240625	31.21	5721	-57.52	20240126	1852	31.21	20240625	7340	-66.89	20231011	2260	7.52	20240625	1.21	N	357880	500	52 억	19543	N	N	N	N
24	20240926	101230	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2400	-5	5	-0.21	33415510	13902	31.61	2435	2435	2355	3125	1685	2405	2403.65	0.19	-3467	2611	2507	2456	2352	2301	2482	2327	52	720	500	1630	5	1	10443956	251	-1.50	1.64	12	0.13	-1596.00	1463.00	6017	20231011	-60.11	1852	20240625	29.59	5721	-58.05	20240126	1852	29.59	20240625	7340	-67.30	20231011	2260	6.19	20240625	1.21	N	357880	500	52 억	19543	N	N	N	N
25	20240926	091227	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2410	5	2	0.21	3714595	1530	3.48	2435	2435	2410	3125	1685	2405	2427.84	0.19	-933	2611	2507	2456	2352	2301	2482	2327	52	720	500	1630	5	1	10443956	252	-1.51	1.65	12	0.01	-1596.00	1463.00	6017	20231011	-59.95	1852	20240625	30.13	5721	-57.87	20240126	1852	30.13	20240625	7340	-67.17	20231011	2260	6.64	20240625	1.21	N	357880	500	52 억	19543	N	N	N	N
26	20240925	161211	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2405	-90	5	-3.61	109458680	43873	108.81	2495	2560	2405	3240	1750	2495	2495.71	0.16	1701	2698	2596	2428	2326	2158	2647	2377	52	745	500	1690	5	1	10443956	251	-1.51	1.64	12	0.42	-1596.00	1463.00	6017	20231011	-60.03	1852	20240625	29.86	5721	-57.96	20240126	1852	29.86	20240625	7340	-67.23	20231011	2260	6.42	20240625	1.21	N	357880	500	52 억	17140	N	N	N	N
27	20240925	151223	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2445	-50	5	-2.00	105555510	42261	104.81	2495	2560	2405	3240	1750	2495	2497.70	0.16	1887	2698	2596	2428	2326	2158	2647	2377	52	745	500	1690	5	1	10443956	255	-1.53	1.67	12	0.40	-1596.00	1463.00	6017	20231011	-59.37	1852	20240625	32.02	5721	-57.26	20240126	1852	32.02	20240625	7340	-66.69	20231011	2260	8.19	20240625	1.21	N	357880	500	52 억	17140	N	N	N	N
28	20240925	141224	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2475	-20	5	-0.80	87114950	34703	86.06	2495	2560	2460	3240	1750	2495	2510.30	0.16	3879	2698	2596	2428	2326	2158	2647	2377	52	745	500	1690	5	1	10443956	258	-1.55	1.69	12	0.33	-1596.00	1463.00	6017	20231011	-58.87	1852	20240625	33.64	5721	-56.74	20240126	1852	33.64	20240625	7340	-66.28	20231011	2260	9.51	20240625	1.21	N	357880	500	52 억	17140	N	N	N	N
29	20240925	131216	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2495	0	3	0.00	62242350	24656	61.15	2495	2560	2470	3240	1750	2495	2524.43	0.16	4081	2698	2596	2428	2326	2158	2647	2377	52	745	500	1690	5	1	10443956	261	-1.56	1.71	12	0.24	-1596.00	1463.00	6017	20231011	-58.53	1852	20240625	34.72	5721	-56.39	20240126	1852	34.72	20240625	7340	-66.01	20231011	2260	10.40	20240625	1.21	N	357880	500	52 억	17140	N	N	N	N
30	20240925	121224	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2495	0	3	0.00	60876800	24109	59.79	2495	2560	2470	3240	1750	2495	2525.07	0.16	4191	2698	2596	2428	2326	2158	2647	2377	52	745	500	1690	5	1	10443956	261	-1.56	1.71	12	0.23	-1596.00	1463.00	6017	20231011	-58.53	1852	20240625	34.72	5721	-56.39	20240126	1852	34.72	20240625	7340	-66.01	20231011	2260	10.40	20240625	1.21	N	357880	500	52 억	17140	N	N	N	N
31	20240925	111220	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2500	5	2	0.20	59297175	23477	58.22	2495	2560	2470	3240	1750	2495	2525.76	0.16	4142	2698	2596	2428	2326	2158	2647	2377	52	745	500	1690	5	1	10443956	261	-1.57	1.71	12	0.22	-1596.00	1463.00	6017	20231011	-58.45	1852	20240625	34.99	5721	-56.30	20240126	1852	34.99	20240625	7340	-65.94	20231011	2260	10.62	20240625	1.21	N	357880	500	52 억	17140	N	N	N	N
32	20240925	101217	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2540	45	2	1.80	45505445	17952	44.52	2495	2560	2495	3240	1750	2495	2534.84	0.16	4576	2698	2596	2428	2326	2158	2647	2377	52	745	500	1690	5	1	10443956	265	-1.59	1.74	12	0.17	-1596.00	1463.00	6017	20231011	-57.79	1852	20240625	37.15	5721	-55.60	20240126	1852	37.15	20240625	7340	-65.40	20231011	2260	12.39	20240625	1.21	N	357880	500	52 억	17140	N	N	N	N
33	20240925	091230	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2550	55	2	2.20	25660700	10149	25.17	2495	2560	2495	3240	1750	2495	2528.40	0.16	3711	2698	2596	2428	2326	2158	2647	2377	52	745	500	1690	5	1	10443956	266	-1.60	1.74	12	0.10	-1596.00	1463.00	6017	20231011	-57.62	1852	20240625	37.69	5721	-55.43	20240126	1852	37.69	20240625	7340	-65.26	20231011	2260	12.83	20240625	1.21	N	357880	500	52 억	17140	N	N	N	N
34	20240924	161213	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2495	85	2	3.53	97661615	40090	154.72	2370	2530	2260	3130	1690	2410	2436.04	0.08	8728	2510	2460	2430	2380	2350	2445	2365	52	720	500	1630	5	1	10443956	261	-1.56	1.71	12	0.38	-1596.00	1463.00	6017	20231011	-58.53	1852	20240625	34.72	5721	-56.39	20240126	1852	34.72	20240625	7340	-66.01	20231011	2260	10.40	20240924	1.21	N	357880	500	52 억	8593	N	N	N	N
35	20240924	151215	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2495	85	2	3.53	94018615	38630	149.08	2370	2530	2260	3130	1690	2410	2433.82	0.08	8501	2510	2460	2430	2380	2350	2445	2365	52	720	500	1630	5	1	10443956	261	-1.56	1.71	12	0.37	-1596.00	1463.00	6017	20231011	-58.53	1852	20240625	34.72	5721	-56.39	20240126	1852	34.72	20240625	7340	-66.01	20231011	2260	10.40	20240924	1.21	N	357880	500	52 억	8593	N	N	N	N
36	20240924	141205	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2505	95	2	3.94	85621965	35268	136.11	2370	2530	2260	3130	1690	2410	2427.75	0.08	6405	2510	2460	2430	2380	2350	2445	2365	52	720	500	1630	5	1	10443956	262	-1.57	1.71	12	0.34	-1596.00	1463.00	6017	20231011	-58.37	1852	20240625	35.26	5721	-56.21	20240126	1852	35.26	20240625	7340	-65.87	20231011	2260	10.84	20240924	1.21	N	357880	500	52 억	8593	N	N	N	N
37	20240924	131214	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2480	70	2	2.90	58098455	24194	93.37	2370	2480	2260	3130	1690	2410	2401.36	0.08	3990	2510	2460	2430	2380	2350	2445	2365	52	720	500	1630	5	1	10443956	259	-1.55	1.70	12	0.23	-1596.00	1463.00	6017	20231011	-58.78	1852	20240625	33.91	5721	-56.65	20240126	1852	33.91	20240625	7340	-66.21	20231011	2260	9.73	20240924	1.21	N	357880	500	52 억	8593	N	N	N	N
38	20240924	121208	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2410	0	3	0.00	38790765	16285	62.85	2370	2410	2260	3130	1690	2410	2381.99	0.08	1687	2510	2460	2430	2380	2350	2445	2365	52	720	500	1630	5	1	10443956	252	-1.51	1.65	12	0.16	-1596.00	1463.00	6017	20231011	-59.95	1852	20240625	30.13	5721	-57.87	20240126	1852	30.13	20240625	7340	-67.17	20231011	2260	6.64	20240924	1.21	N	357880	500	52 억	8593	N	N	N	N
39	20240924	111216	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2400	-10	5	-0.41	31990865	13458	51.94	2370	2410	2260	3130	1690	2410	2377.09	0.08	1687	2510	2460	2430	2380	2350	2445	2365	52	720	500	1630	5	1	10443956	251	-1.50	1.64	12	0.13	-1596.00	1463.00	6017	20231011	-60.11	1852	20240625	29.59	5721	-58.05	20240126	1852	29.59	20240625	7340	-67.30	20231011	2260	6.19	20240924	1.21	N	357880	500	52 억	8593	N	N	N	N
40	20240924	101214	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2395	-15	5	-0.62	27544830	11604	44.78	2370	2410	2260	3130	1690	2410	2373.74	0.08	1172	2510	2460	2430	2380	2350	2445	2365	52	720	500	1630	5	1	10443956	250	-1.50	1.64	12	0.11	-1596.00	1463.00	6017	20231011	-60.20	1852	20240625	29.32	5721	-58.14	20240126	1852	29.32	20240625	7340	-67.37	20231011	2260	5.97	20240924	1.21	N	357880	500	52 억	8593	N	N	N	N
41	20240924	091217	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2390	-20	5	-0.83	9180185	3878	14.97	2370	2410	2260	3130	1690	2410	2367.25	0.08	-770	2510	2460	2430	2380	2350	2445	2365	52	720	500	1630	5	1	10443956	250	-1.50	1.63	12	0.04	-1596.00	1463.00	6017	20231011	-60.28	1852	20240625	29.05	5721	-58.22	20240126	1852	29.05	20240625	7340	-67.44	20231011	2260	5.75	20240924	1.21	N	357880	500	52 억	8593	N	N	N	N
42	20240923	161208	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2410	-45	5	-1.83	61323975	25209	65.38	2445	2480	2400	3190	1720	2455	2432.62	0.12	-4314	2601	2527	2486	2412	2371	2507	2392	52	735	500	1660	5	1	10443956	252	-1.51	1.65	12	0.24	-1596.00	1463.00	6025	20230912	-60.00	1852	20240625	30.13	5721	-57.87	20240126	1852	30.13	20240625	7340	-67.17	20231011	2260	6.64	20240625	1.21	N	357880	500	52 억	12907	N	N	N	N
43	20240923	151213	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2420	-35	5	-1.43	54745355	22472	58.28	2445	2480	2400	3190	1720	2455	2436.16	0.12	-4590	2601	2527	2486	2412	2371	2507	2392	52	735	500	1660	5	1	10443956	253	-1.52	1.65	12	0.22	-1596.00	1463.00	6025	20230912	-59.83	1852	20240625	30.67	5721	-57.70	20240126	1852	30.67	20240625	7340	-67.03	20231011	2260	7.08	20240625	1.21	N	357880	500	52 억	12907	N	N	N	N
44	20240923	141219	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2430	-25	5	-1.02	54431935	22343	57.95	2445	2480	2400	3190	1720	2455	2436.20	0.12	-4588	2601	2527	2486	2412	2371	2507	2392	52	735	500	1660	5	1	10443956	254	-1.52	1.66	12	0.21	-1596.00	1463.00	6025	20230912	-59.67	1852	20240625	31.21	5721	-57.52	20240126	1852	31.21	20240625	7340	-66.89	20231011	2260	7.52	20240625	1.21	N	357880	500	52 억	12907	N	N	N	N
45	20240923	131214	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2420	-35	5	-1.43	45845195	18794	48.74	2445	2480	2405	3190	1720	2455	2439.35	0.12	-4331	2601	2527	2486	2412	2371	2507	2392	52	735	500	1660	5	1	10443956	253	-1.52	1.65	12	0.18	-1596.00	1463.00	6025	20230912	-59.83	1852	20240625	30.67	5721	-57.70	20240126	1852	30.67	20240625	7340	-67.03	20231011	2260	7.08	20240625	1.21	N	357880	500	52 억	12907	N	N	N	N
46	20240923	121216	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2420	-35	5	-1.43	40594930	16621	43.11	2445	2480	2415	3190	1720	2455	2442.39	0.12	-4331	2601	2527	2486	2412	2371	2507	2392	52	735	500	1660	5	1	10443956	253	-1.52	1.65	12	0.16	-1596.00	1463.00	6025	20230912	-59.83	1852	20240625	30.67	5721	-57.70	20240126	1852	30.67	20240625	7340	-67.03	20231011	2260	7.08	20240625	1.21	N	357880	500	52 억	12907	N	N	N	N
47	20240923	111213	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2435	-20	5	-0.81	32164925	13152	34.11	2445	2480	2425	3190	1720	2455	2445.63	0.12	-3377	2601	2527	2486	2412	2371	2507	2392	52	735	500	1660	5	1	10443956	254	-1.53	1.66	12	0.13	-1596.00	1463.00	6025	20230912	-59.59	1852	20240625	31.48	5721	-57.44	20240126	1852	31.48	20240625	7340	-66.83	20231011	2260	7.74	20240625	1.21	N	357880	500	52 억	12907	N	N	N	N
48	20240923	101212	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2445	-10	5	-0.41	30265650	12375	32.10	2445	2480	2425	3190	1720	2455	2445.71	0.12	-3346	2601	2527	2486	2412	2371	2507	2392	52	735	500	1660	5	1	10443956	255	-1.53	1.67	12	0.12	-1596.00	1463.00	6025	20230912	-59.42	1852	20240625	32.02	5721	-57.26	20240126	1852	32.02	20240625	7340	-66.69	20231011	2260	8.19	20240625	1.21	N	357880	500	52 억	12907	N	N	N	N
49	20240923	091214	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2460	5	2	0.20	15391235	6286	16.30	2445	2480	2445	3190	1720	2455	2448.49	0.12	175	2601	2527	2486	2412	2371	2507	2392	52	735	500	1660	5	1	10443956	257	-1.54	1.68	12	0.06	-1596.00	1463.00	6025	20230912	-59.17	1852	20240625	32.83	5721	-57.00	20240126	1852	32.83	20240625	7340	-66.49	20231011	2260	8.85	20240625	1.21	N	357880	500	52 억	12907	N	N	N	N
50	20240913	161112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2500	135	2	5.71	709715145	272244	171.61	2700	2780	2490	3070	1660	2365	2606.91	0.55	-38513	2567	2466	2395	2294	2223	2430	2258	52	705	500	1600	5	1	10443956	261	-1.57	1.71	12	2.61	-1596.00	1463.00	6303	20230908	-60.34	1852	20240625	34.99	5721	-56.30	20240126	1852	34.99	20240625	7340	-65.94	20231011	2260	10.62	20240625	1.16	N	357880	500	52 억	57751	N	Y	N	N
51	20240913	151123	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2505	140	2	5.92	698722055	267853	168.85	2700	2780	2490	3070	1660	2365	2608.60	0.55	-38314	2567	2466	2395	2294	2223	2430	2258	52	705	500	1600	5	1	10443956	262	-1.57	1.71	12	2.56	-1596.00	1463.00	6303	20230908	-60.26	1852	20240625	35.26	5721	-56.21	20240126	1852	35.26	20240625	7340	-65.87	20231011	2260	10.84	20240625	1.16	N	357880	500	52 억	57751	N	N	N	N
52	20240913	141123	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2545	180	2	7.61	680160455	260461	164.19	2700	2780	2490	3070	1660	2365	2611.37	0.55	-38845	2567	2466	2395	2294	2223	2430	2258	52	705	500	1600	5	1	10443956	266	-1.59	1.74	12	2.49	-1596.00	1463.00	6303	20230908	-59.62	1852	20240625	37.42	5721	-55.51	20240126	1852	37.42	20240625	7340	-65.33	20231011	2260	12.61	20240625	1.16	N	357880	500	52 억	57751	N	N	N	N
53	20240913	131117	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2510	145	2	6.13	655600250	250685	158.02	2700	2780	2490	3070	1660	2365	2615.24	0.55	-41123	2567	2466	2395	2294	2223	2430	2258	52	705	500	1600	5	1	10443956	262	-1.57	1.72	12	2.40	-1596.00	1463.00	6303	20230908	-60.18	1852	20240625	35.53	5721	-56.13	20240126	1852	35.53	20240625	7340	-65.80	20231011	2260	11.06	20240625	1.16	N	357880	500	52 억	57751	N	N	N	N
54	20240913	121119	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2565	200	2	8.46	642584105	245554	154.79	2700	2780	2490	3070	1660	2365	2616.87	0.55	-41461	2567	2466	2395	2294	2223	2430	2258	52	705	500	1600	5	1	10443956	268	-1.61	1.75	12	2.35	-1596.00	1463.00	6303	20230908	-59.31	1852	20240625	38.50	5721	-55.17	20240126	1852	38.50	20240625	7340	-65.05	20231011	2260	13.50	20240625	1.16	N	357880	500	52 억	57751	N	N	N	N
55	20240913	111123	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2560	195	2	8.25	607120450	232022	146.26	2700	2780	2490	3070	1660	2365	2616.65	0.55	-37762	2567	2466	2395	2294	2223	2430	2258	52	705	500	1600	5	1	10443956	267	-1.60	1.75	12	2.22	-1596.00	1463.00	6303	20230908	-59.38	1852	20240625	38.23	5721	-55.25	20240126	1852	38.23	20240625	7340	-65.12	20231011	2260	13.27	20240625	1.16	N	357880	500	52 억	57751	N	N	N	N
56	20240913	101123	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2515	150	2	6.34	514854570	195926	123.51	2700	2780	2490	3070	1660	2365	2627.80	0.55	-32437	2567	2466	2395	2294	2223	2430	2258	52	705	500	1600	5	1	10443956	263	-1.58	1.72	12	1.88	-1596.00	1463.00	6303	20230908	-60.10	1852	20240625	35.80	5721	-56.04	20240126	1852	35.80	20240625	7340	-65.74	20231011	2260	11.28	20240625	1.16	N	357880	500	52 억	57751	N	N	N	N
57	20240913	091127	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2590	225	2	9.51	353977030	132613	83.59	2700	2780	2550	3070	1660	2365	2669.25	0.55	-22715	2567	2466	2395	2294	2223	2430	2258	52	705	500	1600	5	1	10443956	270	-1.62	1.77	12	1.27	-1596.00	1463.00	6303	20230908	-58.91	1852	20240625	39.85	5721	-54.73	20240126	1852	39.85	20240625	7340	-64.71	20231011	2260	14.60	20240625	1.16	N	357880	500	52 억	57751	N	N	N	N
58	20240912	161102	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2885	-115	5	-3.83	557921590	191048	121.53	3000	3045	2835	3900	2100	3000	2920.42	0.05	52159	3580	3290	3135	2845	2690	3212	2767	52	900	500	2040	5	1	10443956	301	-1.81	1.97	12	1.83	-1596.00	1463.00	8200	20230906	-64.82	2260	20240625	27.65	6980	-58.67	20240126	2260	27.65	20240625	7350	-60.75	20230912	2260	27.65	20240625	1.17	N	357880	500	52 억	5674	N	N	N	N
59	20240912	151117	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2960	-40	5	-1.33	456309045	156115	99.31	3000	3045	2835	3900	2100	3000	2922.90	0.05	51109	3580	3290	3135	2845	2690	3212	2767	52	900	500	2040	5	1	10443956	309	-1.85	2.02	12	1.49	-1596.00	1463.00	8200	20230906	-63.90	2260	20240625	30.97	6980	-57.59	20240126	2260	30.97	20240625	7350	-59.73	20230912	2260	30.97	20240625	1.17	N	357880	500	52 억	5674	N	N	N	N
60	20240912	141124	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2905	-95	5	-3.17	416557925	142654	90.75	3000	3045	2835	3900	2100	3000	2920.06	0.05	41899	3580	3290	3135	2845	2690	3212	2767	52	900	500	2040	5	1	10443956	303	-1.82	1.99	12	1.37	-1596.00	1463.00	8200	20230906	-64.57	2260	20240625	28.54	6980	-58.38	20240126	2260	28.54	20240625	7350	-60.48	20230912	2260	28.54	20240625	1.17	N	357880	500	52 억	5674	N	N	N	N
61	20240912	131113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2980	-20	5	-0.67	370381780	126901	80.73	3000	3045	2835	3900	2100	3000	2918.67	0.05	36819	3580	3290	3135	2845	2690	3212	2767	52	900	500	2040	5	1	10443956	311	-1.87	2.04	12	1.22	-1596.00	1463.00	8200	20230906	-63.66	2260	20240625	31.86	6980	-57.31	20240126	2260	31.86	20240625	7350	-59.46	20230912	2260	31.86	20240625	1.17	N	357880	500	52 억	5674	N	N	N	N
62	20240912	121111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2900	-100	5	-3.33	268292535	91982	58.51	3000	3045	2835	3900	2100	3000	2916.79	0.05	31967	3580	3290	3135	2845	2690	3212	2767	52	900	500	2040	5	1	10443956	303	-1.82	1.98	12	0.88	-1596.00	1463.00	8200	20230906	-64.63	2260	20240625	28.32	6980	-58.45	20240126	2260	28.32	20240625	7350	-60.54	20230912	2260	28.32	20240625	1.17	N	357880	500	52 억	5674	N	N	N	N
63	20240912	111110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2910	-90	5	-3.00	229598860	78699	50.06	3000	3045	2835	3900	2100	3000	2917.43	0.05	26005	3580	3290	3135	2845	2690	3212	2767	52	900	500	2040	5	1	10443956	304	-1.82	1.99	12	0.75	-1596.00	1463.00	8200	20230906	-64.51	2260	20240625	28.76	6980	-58.31	20240126	2260	28.76	20240625	7350	-60.41	20230912	2260	28.76	20240625	1.17	N	357880	500	52 억	5674	N	N	N	N
64	20240912	101113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2870	-130	5	-4.33	171570510	58727	37.36	3000	3045	2835	3900	2100	3000	2921.49	0.05	10722	3580	3290	3135	2845	2690	3212	2767	52	900	500	2040	5	1	10443956	300	-1.80	1.96	12	0.56	-1596.00	1463.00	8200	20230906	-65.00	2260	20240625	26.99	6980	-58.88	20240126	2260	26.99	20240625	7350	-60.95	20230912	2260	26.99	20240625	1.17	N	357880	500	52 억	5674	N	N	N	N
65	20240912	091113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3035	35	2	1.17	34735755	11522	7.33	3000	3045	3000	3900	2100	3000	3014.73	0.05	-243	3580	3290	3135	2845	2690	3212	2767	52	900	500	2040	5	1	10443956	317	-1.90	2.07	12	0.11	-1596.00	1463.00	8200	20230906	-62.99	2260	20240625	34.29	6980	-56.52	20240126	2260	34.29	20240625	7350	-58.71	20230912	2260	34.29	20240625	1.17	N	357880	500	52 억	5674	N	N	N	N
66	20240911	161051	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3000	-370	5	-10.98	491767385	156817	68.98	3370	3425	2980	4380	2360	3370	3135.95	0.29	-25317	3716	3542	3221	3047	2726	3630	3135	52	1010	500	2290	5	1	10443956	313	-1.88	2.05	12	1.50	-1596.00	1463.00	8200	20230906	-63.41	2260	20240625	32.74	6980	-57.02	20240126	2260	32.74	20240625	7460	-59.79	20230911	2260	32.74	20240625	1.17	N	357880	500	52 억	30187	N	N	N	N
67	20240911	151056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3020	-350	5	-10.39	456176655	144969	63.77	3370	3425	2980	4380	2360	3370	3146.72	0.29	-25403	3716	3542	3221	3047	2726	3630	3135	52	1010	500	2290	5	1	10443956	315	-1.89	2.06	12	1.39	-1596.00	1463.00	8200	20230906	-63.17	2260	20240625	33.63	6980	-56.73	20240126	2260	33.63	20240625	7460	-59.52	20230911	2260	33.63	20240625	1.17	N	357880	500	52 억	30187	N	N	N	N
68	20240911	141059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3125	-245	5	-7.27	389499755	123040	54.12	3370	3425	3045	4380	2360	3370	3165.64	0.29	-25981	3716	3542	3221	3047	2726	3630	3135	52	1010	500	2290	5	1	10443956	326	-1.96	2.14	12	1.18	-1596.00	1463.00	8200	20230906	-61.89	2260	20240625	38.27	6980	-55.23	20240126	2260	38.27	20240625	7460	-58.11	20230911	2260	38.27	20240625	1.17	N	357880	500	52 억	30187	N	N	N	N
69	20240911	131054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3120	-250	5	-7.42	382794320	120889	53.18	3370	3425	3045	4380	2360	3370	3166.49	0.29	-24830	3716	3542	3221	3047	2726	3630	3135	52	1010	500	2290	5	1	10443956	326	-1.95	2.13	12	1.16	-1596.00	1463.00	8200	20230906	-61.95	2260	20240625	38.05	6980	-55.30	20240126	2260	38.05	20240625	7460	-58.18	20230911	2260	38.05	20240625	1.17	N	357880	500	52 억	30187	N	N	N	N
70	20240911	121058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3090	-280	5	-8.31	299009980	93864	41.29	3370	3425	3085	4380	2360	3370	3185.57	0.29	-20295	3716	3542	3221	3047	2726	3630	3135	52	1010	500	2290	5	1	10443956	323	-1.94	2.11	12	0.90	-1596.00	1463.00	8200	20230906	-62.32	2260	20240625	36.73	6980	-55.73	20240126	2260	36.73	20240625	7460	-58.58	20230911	2260	36.73	20240625	1.17	N	357880	500	52 억	30187	N	N	N	N
71	20240911	111049	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3175	-195	5	-5.79	218270715	68054	29.94	3370	3425	3120	4380	2360	3370	3207.32	0.29	-11298	3716	3542	3221	3047	2726	3630	3135	52	1010	500	2290	5	1	10443956	332	-1.99	2.17	12	0.65	-1596.00	1463.00	8200	20230906	-61.28	2260	20240625	40.49	6980	-54.51	20240126	2260	40.49	20240625	7460	-57.44	20230911	2260	40.49	20240625	1.17	N	357880	500	52 억	30187	N	N	N	N
72	20240911	101043	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3165	-205	5	-6.08	183474775	57041	25.09	3370	3425	3120	4380	2360	3370	3216.54	0.29	-5502	3716	3542	3221	3047	2726	3630	3135	52	1010	500	2290	5	1	10443956	331	-1.98	2.16	12	0.55	-1596.00	1463.00	8200	20230906	-61.40	2260	20240625	40.04	6980	-54.66	20240126	2260	40.04	20240625	7460	-57.57	20230911	2260	40.04	20240625	1.17	N	357880	500	52 억	30187	N	N	N	N
73	20240911	091101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3375	5	2	0.15	24352945	7200	3.17	3370	3425	3305	4380	2360	3370	3382.35	0.29	-999	3716	3542	3221	3047	2726	3630	3135	52	1010	500	2290	5	1	10443956	352	-2.11	2.31	12	0.07	-1596.00	1463.00	8200	20230906	-58.84	2260	20240625	49.34	6980	-51.65	20240126	2260	49.34	20240625	7460	-54.76	20230911	2260	49.34	20240625	1.17	N	357880	500	52 억	30187	N	N	N	N
74	20240910	161047	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3370	120	2	3.69	724835915	227138	98.93	3360	3395	2900	4225	2275	3250	3190.69	0.16	13404	3636	3442	3346	3152	3056	3395	3105	52	975	500	2210	5	1	10443956	352	-2.11	2.30	12	2.17	-1596.00	1463.00	8200	20230906	-58.90	2260	20240625	49.12	6980	-51.72	20240126	2260	49.12	20240625	7460	-54.83	20230911	2260	49.12	20240625	1.20	N	357880	500	52 억	16871	N	N	N	N
75	20240910	151058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3275	25	2	0.77	575432250	182356	79.43	3360	3395	2900	4225	2275	3250	3155.47	0.16	8320	3636	3442	3346	3152	3056	3395	3105	52	975	500	2210	5	1	10443956	342	-2.05	2.24	12	1.75	-1596.00	1463.00	8200	20230906	-60.06	2260	20240625	44.91	6980	-53.08	20240126	2260	44.91	20240625	7460	-56.10	20230911	2260	44.91	20240625	1.20	N	357880	500	52 억	16871	N	N	N	N
76	20240910	141050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3285	35	2	1.08	558683885	177224	77.19	3360	3395	2900	4225	2275	3250	3152.33	0.16	10581	3636	3442	3346	3152	3056	3395	3105	52	975	500	2210	5	1	10443956	343	-2.06	2.25	12	1.70	-1596.00	1463.00	8200	20230906	-59.94	2260	20240625	45.35	6980	-52.94	20240126	2260	45.35	20240625	7460	-55.97	20230911	2260	45.35	20240625	1.20	N	357880	500	52 억	16871	N	N	N	N
77	20240910	131050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3145	-105	5	-3.23	404949125	130202	56.71	3360	3395	2900	4225	2275	3250	3110.00	0.16	16929	3636	3442	3346	3152	3056	3395	3105	52	975	500	2210	5	1	10443956	328	-1.97	2.15	12	1.25	-1596.00	1463.00	8200	20230906	-61.65	2260	20240625	39.16	6980	-54.94	20240126	2260	39.16	20240625	7460	-57.84	20230911	2260	39.16	20240625	1.20	N	357880	500	52 억	16871	N	N	N	N
78	20240910	121050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3175	-75	5	-2.31	399047235	128343	55.90	3360	3395	2900	4225	2275	3250	3109.06	0.16	16987	3636	3442	3346	3152	3056	3395	3105	52	975	500	2210	5	1	10443956	332	-1.99	2.17	12	1.23	-1596.00	1463.00	8200	20230906	-61.28	2260	20240625	40.49	6980	-54.51	20240126	2260	40.49	20240625	7460	-57.44	20230911	2260	40.49	20240625	1.20	N	357880	500	52 억	16871	N	N	N	N
79	20240910	111047	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3205	-45	5	-1.38	393346980	126561	55.13	3360	3395	2900	4225	2275	3250	3107.80	0.16	17104	3636	3442	3346	3152	3056	3395	3105	52	975	500	2210	5	1	10443956	335	-2.01	2.19	12	1.21	-1596.00	1463.00	8200	20230906	-60.91	2260	20240625	41.81	6980	-54.08	20240126	2260	41.81	20240625	7460	-57.04	20230911	2260	41.81	20240625	1.20	N	357880	500	52 억	16871	N	N	N	N
80	20240910	101052	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3190	-60	5	-1.85	370851280	119574	52.08	3360	3395	2900	4225	2275	3250	3101.25	0.16	19298	3636	3442	3346	3152	3056	3395	3105	52	975	500	2210	5	1	10443956	333	-2.00	2.18	12	1.14	-1596.00	1463.00	8200	20230906	-61.10	2260	20240625	41.15	6980	-54.30	20240126	2260	41.15	20240625	7460	-57.24	20230911	2260	41.15	20240625	1.20	N	357880	500	52 억	16871	N	N	N	N
81	20240910	091048	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3225	-25	5	-0.77	42119830	12746	5.55	3360	3395	3225	4225	2275	3250	3305.20	0.16	-1207	3636	3442	3346	3152	3056	3395	3105	52	975	500	2210	5	1	10443956	337	-2.02	2.20	12	0.12	-1596.00	1463.00	8200	20230906	-60.67	2260	20240625	42.70	6980	-53.80	20240126	2260	42.70	20240625	7460	-56.77	20230911	2260	42.70	20240625	1.20	N	357880	500	52 억	16871	N	N	N	N
82	20240909	161029	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3250	-210	5	-6.07	789591415	229126	139.42	3505	3540	3250	4495	2425	3460	3449.73	0.32	-16674	3746	3602	3401	3257	3056	3502	3157	52	1035	500	2350	5	1	10443956	339	-2.04	2.22	12	2.19	-1596.00	1463.00	8200	20230906	-60.37	2260	20240625	43.81	6980	-53.44	20240126	2260	43.81	20240625	7460	-56.43	20230911	2260	43.81	20240625	1.23	N	357880	500	52 억	33545	N	N	N	N
83	20240909	151040	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3380	-80	5	-2.31	729688020	210982	128.38	3505	3540	3330	4495	2425	3460	3458.53	0.32	-13483	3746	3602	3401	3257	3056	3502	3157	52	1035	500	2350	5	1	10443956	353	-2.12	2.31	12	2.02	-1596.00	1463.00	8200	20230906	-58.78	2260	20240625	49.56	6980	-51.58	20240126	2260	49.56	20240625	7460	-54.69	20230911	2260	49.56	20240625	1.23	N	357880	500	52 억	33545	N	N	N	N
84	20240909	141041	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3395	-65	5	-1.88	684410815	197517	120.19	3505	3540	3340	4495	2425	3460	3465.07	0.32	-12882	3746	3602	3401	3257	3056	3502	3157	52	1035	500	2350	5	1	10443956	355	-2.13	2.32	12	1.89	-1596.00	1463.00	8200	20230906	-58.60	2260	20240625	50.22	6980	-51.36	20240126	2260	50.22	20240625	7460	-54.49	20230911	2260	50.22	20240625	1.23	N	357880	500	52 억	33545	N	N	N	N
85	20240909	131038	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3420	-40	5	-1.16	603914535	173774	105.74	3505	3540	3390	4495	2425	3460	3475.29	0.32	-12291	3746	3602	3401	3257	3056	3502	3157	52	1035	500	2350	5	1	10443956	357	-2.14	2.34	12	1.66	-1596.00	1463.00	8200	20230906	-58.29	2260	20240625	51.33	6980	-51.00	20240126	2260	51.33	20240625	7460	-54.16	20230911	2260	51.33	20240625	1.23	N	357880	500	52 억	33545	N	N	N	N
86	20240909	121033	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3420	-40	5	-1.16	546728810	157208	95.66	3505	3540	3390	4495	2425	3460	3477.74	0.32	-12204	3746	3602	3401	3257	3056	3502	3157	52	1035	500	2350	5	1	10443956	357	-2.14	2.34	12	1.51	-1596.00	1463.00	8200	20230906	-58.29	2260	20240625	51.33	6980	-51.00	20240126	2260	51.33	20240625	7460	-54.16	20230911	2260	51.33	20240625	1.23	N	357880	500	52 억	33545	N	N	N	N
87	20240909	111034	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3425	-35	5	-1.01	520741070	149601	91.03	3505	3540	3390	4495	2425	3460	3480.87	0.32	-12135	3746	3602	3401	3257	3056	3502	3157	52	1035	500	2350	5	1	10443956	358	-2.15	2.34	12	1.43	-1596.00	1463.00	8200	20230906	-58.23	2260	20240625	51.55	6980	-50.93	20240126	2260	51.55	20240625	7460	-54.09	20230911	2260	51.55	20240625	1.23	N	357880	500	52 억	33545	N	N	N	N
88	20240909	101036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3460	0	3	0.00	461831050	132362	80.54	3505	3540	3395	4495	2425	3460	3489.15	0.32	-6888	3746	3602	3401	3257	3056	3502	3157	52	1035	500	2350	5	1	10443956	361	-2.17	2.37	12	1.27	-1596.00	1463.00	8200	20230906	-57.80	2260	20240625	53.10	6980	-50.43	20240126	2260	53.10	20240625	7460	-53.62	20230911	2260	53.10	20240625	1.23	N	357880	500	52 억	33545	N	N	N	N
89	20240909	091030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3475	15	2	0.43	187543970	53557	32.59	3505	3540	3415	4495	2425	3460	3501.76	0.32	-1692	3746	3602	3401	3257	3056	3502	3157	52	1035	500	2350	5	1	10443956	363	-2.18	2.38	12	0.51	-1596.00	1463.00	8200	20230906	-57.62	2260	20240625	53.76	6980	-50.21	20240126	2260	53.76	20240625	7460	-53.42	20230911	2260	53.76	20240625	1.23	N	357880	500	52 억	33545	N	N	N	N
90	20240906	161016	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3460	10	2	0.29	551307910	163072	27.86	3500	3545	3200	4485	2415	3450	3380.76	0.71	-41688	3736	3592	3456	3312	3176	3665	3385	52	1035	500	2340	5	1	10443956	361	-2.17	2.37	12	1.56	-1596.00	1463.00	8200	20230906	-57.80	2260	20240625	53.10	6980	-50.43	20240126	2260	53.10	20240625	8200	-57.80	20230906	2260	53.10	20240625	1.23	N	357880	500	52 억	73975	N	N	N	N
91	20240906	151033	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3455	5	2	0.14	526414500	155877	26.63	3500	3545	3200	4485	2415	3450	3377.11	0.71	-41564	3736	3592	3456	3312	3176	3665	3385	52	1035	500	2340	5	1	10443956	361	-2.16	2.36	12	1.49	-1596.00	1463.00	8200	20230906	-57.87	2260	20240625	52.88	6980	-50.50	20240126	2260	52.88	20240625	8200	-57.87	20230906	2260	52.88	20240625	1.23	N	357880	500	52 억	73975	N	N	N	N
92	20240906	141042	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3240	-210	5	-6.09	391766250	115536	19.74	3500	3545	3240	4485	2415	3450	3390.86	0.71	-33873	3736	3592	3456	3312	3176	3665	3385	52	1035	500	2340	5	1	10443956	338	-2.03	2.21	12	1.11	-1596.00	1463.00	8200	20230906	-60.49	2260	20240625	43.36	6980	-53.58	20240126	2260	43.36	20240625	8200	-60.49	20230906	2260	43.36	20240625	1.23	N	357880	500	52 억	73975	N	N	N	N
93	20240906	131035	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3260	-190	5	-5.51	323080380	94424	16.13	3500	3545	3260	4485	2415	3450	3421.59	0.71	-30395	3736	3592	3456	3312	3176	3665	3385	52	1035	500	2340	5	1	10443956	340	-2.04	2.23	12	0.90	-1596.00	1463.00	8200	20230906	-60.24	2260	20240625	44.25	6980	-53.30	20240126	2260	44.25	20240625	8200	-60.24	20230906	2260	44.25	20240625	1.23	N	357880	500	52 억	73975	N	N	N	N
94	20240906	121034	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3380	-70	5	-2.03	277849910	80792	13.80	3500	3545	3355	4485	2415	3450	3439.08	0.71	-23367	3736	3592	3456	3312	3176	3665	3385	52	1035	500	2340	5	1	10443956	353	-2.12	2.31	12	0.77	-1596.00	1463.00	8200	20230906	-58.78	2260	20240625	49.56	6980	-51.58	20240126	2260	49.56	20240625	8200	-58.78	20230906	2260	49.56	20240625	1.23	N	357880	500	52 억	73975	N	N	N	N
95	20240906	111035	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3410	-40	5	-1.16	238879985	69288	11.84	3500	3545	3365	4485	2415	3450	3447.64	0.71	-16465	3736	3592	3456	3312	3176	3665	3385	52	1035	500	2340	5	1	10443956	356	-2.14	2.33	12	0.66	-1596.00	1463.00	8200	20230906	-58.41	2260	20240625	50.88	6980	-51.15	20240126	2260	50.88	20240625	8200	-58.41	20230906	2260	50.88	20240625	1.23	N	357880	500	52 억	73975	N	N	N	N
96	20240906	101030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3375	-75	5	-2.17	189356835	54796	9.36	3500	3545	3375	4485	2415	3450	3455.67	0.71	-14542	3736	3592	3456	3312	3176	3665	3385	52	1035	500	2340	5	1	10443956	352	-2.11	2.31	12	0.52	-1596.00	1463.00	8200	20230906	-58.84	2260	20240625	49.34	6980	-51.65	20240126	2260	49.34	20240625	8200	-58.84	20230906	2260	49.34	20240625	1.23	N	357880	500	52 억	73975	N	N	N	N
97	20240906	091033	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3470	20	2	0.58	107472465	30823	5.27	3500	3545	3460	4485	2415	3450	3486.76	0.71	-7421	3736	3592	3456	3312	3176	3665	3385	52	1035	500	2340	5	1	10443956	362	-2.17	2.37	12	0.30	-1596.00	1463.00	8200	20230906	-57.68	2260	20240625	53.54	6980	-50.29	20240126	2260	53.54	20240625	8200	-57.68	20230906	2260	53.54	20240625	1.23	N	357880	500	52 억	73975	N	N	N	N
98	20240905	161015	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3450	160	2	4.86	2034227440	584317	753.02	3325	3600	3320	4275	2305	3290	3481.39	0.66	4981	3376	3332	3256	3212	3136	3355	3235	52	985	500	2230	5	1	10443956	360	-2.16	2.36	12	5.59	-1596.00	1463.00	8200	20230906	-57.93	2260	20240625	52.65	6980	-50.57	20240126	2260	52.65	20240625	8200	-57.93	20230906	2260	52.65	20240625	1.23	N	357880	500	52 억	69364	N	N	N	N
99	20240905	151033	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3445	155	2	4.71	1996252395	573276	738.80	3325	3600	3320	4275	2305	3290	3482.18	0.66	7293	3376	3332	3256	3212	3136	3355	3235	52	985	500	2230	5	1	10443956	360	-2.16	2.35	12	5.49	-1596.00	1463.00	8200	20230906	-57.99	2260	20240625	52.43	6980	-50.64	20240126	2260	52.43	20240625	8200	-57.99	20230906	2260	52.43	20240625	1.23	N	357880	500	52 억	69364	N	N	N	N
100	20240905	141027	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3345	55	2	1.67	1921853200	551488	710.72	3325	3600	3320	4275	2305	3290	3484.85	0.66	5626	3376	3332	3256	3212	3136	3355	3235	52	985	500	2230	5	1	10443956	349	-2.10	2.29	12	5.28	-1596.00	1463.00	8200	20230906	-59.21	2260	20240625	48.01	6980	-52.08	20240126	2260	48.01	20240625	8200	-59.21	20230906	2260	48.01	20240625	1.23	N	357880	500	52 억	69364	N	N	N	N
101	20240905	131027	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3405	115	2	3.50	1809330190	518014	667.58	3325	3600	3325	4275	2305	3290	3492.82	0.66	3321	3376	3332	3256	3212	3136	3355	3235	52	985	500	2230	5	1	10443956	356	-2.13	2.33	12	4.96	-1596.00	1463.00	8200	20230906	-58.48	2260	20240625	50.66	6980	-51.22	20240126	2260	50.66	20240625	8200	-58.48	20230906	2260	50.66	20240625	1.23	N	357880	500	52 억	69364	N	N	N	N
102	20240905	121029	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3435	145	2	4.41	1758173710	503035	648.27	3325	3600	3325	4275	2305	3290	3495.13	0.66	3390	3376	3332	3256	3212	3136	3355	3235	52	985	500	2230	5	1	10443956	359	-2.15	2.35	12	4.82	-1596.00	1463.00	8200	20230906	-58.11	2260	20240625	51.99	6980	-50.79	20240126	2260	51.99	20240625	8200	-58.11	20230906	2260	51.99	20240625	1.23	N	357880	500	52 억	69364	N	N	N	N
103	20240905	111023	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3430	140	2	4.26	1634898035	467058	601.91	3325	3600	3325	4275	2305	3290	3500.42	0.66	4557	3376	3332	3256	3212	3136	3355	3235	52	985	500	2230	5	1	10443956	358	-2.15	2.34	12	4.47	-1596.00	1463.00	8200	20230906	-58.17	2260	20240625	51.77	6980	-50.86	20240126	2260	51.77	20240625	8200	-58.17	20230906	2260	51.77	20240625	1.23	N	357880	500	52 억	69364	N	N	N	N
104	20240905	101024	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3495	205	2	6.23	1430315750	407908	525.68	3325	3600	3325	4275	2305	3290	3506.47	0.66	16915	3376	3332	3256	3212	3136	3355	3235	52	985	500	2230	5	1	10443956	365	-2.19	2.39	12	3.91	-1596.00	1463.00	8200	20230906	-57.38	2260	20240625	54.65	6980	-49.93	20240126	2260	54.65	20240625	8200	-57.38	20230906	2260	54.65	20240625	1.23	N	357880	500	52 억	69364	N	N	N	N
105	20240905	091031	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3490	200	2	6.08	951762635	271247	349.56	3325	3600	3325	4275	2305	3290	3508.84	0.66	-15341	3376	3332	3256	3212	3136	3355	3235	52	985	500	2230	5	1	10443956	364	-2.19	2.39	12	2.60	-1596.00	1463.00	8200	20230906	-57.44	2260	20240625	54.42	6980	-50.00	20240126	2260	54.42	20240625	8200	-57.44	20230906	2260	54.42	20240625	1.23	N	357880	500	52 억	69364	N	N	N	N
106	20240904	161005	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3290	-5	5	-0.15	250536510	77576	64.83	3200	3300	3180	4280	2310	3295	3229.09	0.57	9698	3471	3382	3291	3202	3111	3427	3247	52	985	500	2240	5	1	10443956	344	-2.06	2.25	12	0.74	-1596.00	1463.00	8200	20230906	-59.88	2260	20240625	45.58	6980	-52.87	20240126	2260	45.58	20240625	8200	-59.88	20230906	2260	45.58	20240625	1.24	N	357880	500	52 억	59884	N	N	N	N
107	20240904	151015	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3255	-40	5	-1.21	222705650	69078	57.72	3200	3300	3180	4280	2310	3295	3223.97	0.57	10396	3471	3382	3291	3202	3111	3427	3247	52	985	500	2240	5	1	10443956	340	-2.04	2.22	12	0.66	-1596.00	1463.00	8200	20230906	-60.30	2260	20240625	44.03	6980	-53.37	20240126	2260	44.03	20240625	8200	-60.30	20230906	2260	44.03	20240625	1.24	N	357880	500	52 억	59884	N	N	N	N
108	20240904	141018	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3215	-80	5	-2.43	195813960	60826	50.83	3200	3300	3180	4280	2310	3295	3219.25	0.57	9149	3471	3382	3291	3202	3111	3427	3247	52	985	500	2240	5	1	10443956	336	-2.01	2.20	12	0.58	-1596.00	1463.00	8200	20230906	-60.79	2260	20240625	42.26	6980	-53.94	20240126	2260	42.26	20240625	8200	-60.79	20230906	2260	42.26	20240625	1.24	N	357880	500	52 억	59884	N	N	N	N
109	20240904	131014	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3220	-75	5	-2.28	186765715	58020	48.48	3200	3300	3180	4280	2310	3295	3218.99	0.57	10449	3471	3382	3291	3202	3111	3427	3247	52	985	500	2240	5	1	10443956	336	-2.02	2.20	12	0.56	-1596.00	1463.00	8200	20230906	-60.73	2260	20240625	42.48	6980	-53.87	20240126	2260	42.48	20240625	8200	-60.73	20230906	2260	42.48	20240625	1.24	N	357880	500	52 억	59884	N	N	N	N
110	20240904	121013	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3240	-55	5	-1.67	161128125	50058	41.83	3200	3300	3180	4280	2310	3295	3218.83	0.57	7404	3471	3382	3291	3202	3111	3427	3247	52	985	500	2240	5	1	10443956	338	-2.03	2.21	12	0.48	-1596.00	1463.00	8200	20230906	-60.49	2260	20240625	43.36	6980	-53.58	20240126	2260	43.36	20240625	8200	-60.49	20230906	2260	43.36	20240625	1.24	N	357880	500	52 억	59884	N	N	N	N
111	20240904	111009	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3245	-50	5	-1.52	150177160	46664	38.99	3200	3300	3180	4280	2310	3295	3218.27	0.57	7705	3471	3382	3291	3202	3111	3427	3247	52	985	500	2240	5	1	10443956	339	-2.03	2.22	12	0.45	-1596.00	1463.00	8200	20230906	-60.43	2260	20240625	43.58	6980	-53.51	20240126	2260	43.58	20240625	8200	-60.43	20230906	2260	43.58	20240625	1.24	N	357880	500	52 억	59884	N	N	N	N
112	20240904	101010	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3300	5	2	0.15	126532460	39367	32.90	3200	3300	3180	4280	2310	3295	3214.18	0.57	5567	3471	3382	3291	3202	3111	3427	3247	52	985	500	2240	5	1	10443956	345	-2.07	2.26	12	0.38	-1596.00	1463.00	8200	20230906	-59.76	2260	20240625	46.02	6980	-52.72	20240126	2260	46.02	20240625	8200	-59.76	20230906	2260	46.02	20240625	1.24	N	357880	500	52 억	59884	N	N	N	N
113	20240904	091017	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3210	-85	5	-2.58	41255400	12853	10.74	3200	3265	3200	4280	2310	3295	3209.79	0.57	2819	3471	3382	3291	3202	3111	3427	3247	52	985	500	2240	5	1	10443956	335	-2.01	2.19	12	0.12	-1596.00	1463.00	8200	20230906	-60.85	2260	20240625	42.04	6980	-54.01	20240126	2260	42.04	20240625	8200	-60.85	20230906	2260	42.04	20240625	1.24	N	357880	500	52 억	59884	N	N	N	N
114	20240903	160957	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3295	105	2	3.29	394550955	119325	190.04	3200	3380	3200	4145	2235	3190	3306.53	0.48	10453	3343	3266	3218	3141	3093	3242	3117	52	955	500	2160	5	1	10443956	344	-2.06	2.25	12	1.14	-1596.00	1463.00	8200	20230906	-59.82	2260	20240625	45.80	6980	-52.79	20240126	2260	45.80	20240625	8200	-59.82	20230906	2260	45.80	20240625	1.24	N	357880	500	52 억	49710	N	N	N	N
115	20240903	151007	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3260	70	2	2.19	382076305	115525	183.99	3200	3380	3200	4145	2235	3190	3307.30	0.48	12309	3343	3266	3218	3141	3093	3242	3117	52	955	500	2160	5	1	10443956	340	-2.04	2.23	12	1.11	-1596.00	1463.00	8200	20230906	-60.24	2260	20240625	44.25	6980	-53.30	20240126	2260	44.25	20240625	8200	-60.24	20230906	2260	44.25	20240625	1.24	N	357880	500	52 억	49710	N	N	N	N
116	20240903	141006	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3270	80	2	2.51	366399990	110709	176.32	3200	3380	3200	4145	2235	3190	3309.58	0.48	11690	3343	3266	3218	3141	3093	3242	3117	52	955	500	2160	5	1	10443956	342	-2.05	2.24	12	1.06	-1596.00	1463.00	8200	20230906	-60.12	2260	20240625	44.69	6980	-53.15	20240126	2260	44.69	20240625	8200	-60.12	20230906	2260	44.69	20240625	1.24	N	357880	500	52 억	49710	N	N	N	N
117	20240903	131007	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3290	100	2	3.13	350413235	105828	168.54	3200	3380	3200	4145	2235	3190	3311.16	0.48	13209	3343	3266	3218	3141	3093	3242	3117	52	955	500	2160	5	1	10443956	344	-2.06	2.25	12	1.01	-1596.00	1463.00	8200	20230906	-59.88	2260	20240625	45.58	6980	-52.87	20240126	2260	45.58	20240625	8200	-59.88	20230906	2260	45.58	20240625	1.24	N	357880	500	52 억	49710	N	N	N	N
118	20240903	120955	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3270	80	2	2.51	329242325	99389	158.29	3200	3380	3200	4145	2235	3190	3312.66	0.48	18461	3343	3266	3218	3141	3093	3242	3117	52	955	500	2160	5	1	10443956	342	-2.05	2.24	12	0.95	-1596.00	1463.00	8200	20230906	-60.12	2260	20240625	44.69	6980	-53.15	20240126	2260	44.69	20240625	8200	-60.12	20230906	2260	44.69	20240625	1.24	N	357880	500	52 억	49710	N	N	N	N
119	20240903	110954	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3350	160	2	5.02	281391570	84883	135.19	3200	3380	3200	4145	2235	3190	3315.05	0.48	20643	3343	3266	3218	3141	3093	3242	3117	52	955	500	2160	5	1	10443956	350	-2.10	2.29	12	0.81	-1596.00	1463.00	8200	20230906	-59.15	2260	20240625	48.23	6980	-52.01	20240126	2260	48.23	20240625	8200	-59.15	20230906	2260	48.23	20240625	1.24	N	357880	500	52 억	49710	N	N	N	N
120	20240903	100953	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3375	185	2	5.80	222126560	67234	107.08	3200	3375	3200	4145	2235	3190	3303.78	0.48	16570	3343	3266	3218	3141	3093	3242	3117	52	955	500	2160	5	1	10443956	352	-2.11	2.31	12	0.64	-1596.00	1463.00	8200	20230906	-58.84	2260	20240625	49.34	6980	-51.65	20240126	2260	49.34	20240625	8200	-58.84	20230906	2260	49.34	20240625	1.24	N	357880	500	52 억	49710	N	N	N	N
121	20240903	090957	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3260	70	2	2.19	36021765	11076	17.64	3200	3295	3200	4145	2235	3190	3252.24	0.48	373	3343	3266	3218	3141	3093	3242	3117	52	955	500	2160	5	1	10443956	340	-2.04	2.23	12	0.11	-1596.00	1463.00	8200	20230906	-60.24	2260	20240625	44.25	6980	-53.30	20240126	2260	44.25	20240625	8200	-60.24	20230906	2260	44.25	20240625	1.24	N	357880	500	52 억	49710	N	N	N	N
122	20240902	160946	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3190	-105	5	-3.19	200690770	62477	40.35	3295	3295	3170	4280	2310	3295	3212.23	0.47	222	3495	3395	3300	3200	3105	3347	3152	52	985	500	2240	5	1	10443956	333	-2.00	2.18	12	0.60	-1596.00	1463.00	8200	20230906	-61.10	2260	20240625	41.15	6980	-54.30	20240126	2260	41.15	20240625	8200	-61.10	20230906	2260	41.15	20240625	1.24	N	357880	500	52 억	49563	N	N	N	N
123	20240902	151002	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3200	-95	5	-2.88	185808490	57811	37.34	3295	3295	3170	4280	2310	3295	3214.07	0.47	1157	3495	3395	3300	3200	3105	3347	3152	52	985	500	2240	5	1	10443956	334	-2.01	2.19	12	0.55	-1596.00	1463.00	8200	20230906	-60.98	2260	20240625	41.59	6980	-54.15	20240126	2260	41.59	20240625	8200	-60.98	20230906	2260	41.59	20240625	1.24	N	357880	500	52 억	49563	N	N	N	N
124	20240902	140958	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3200	-95	5	-2.88	179125640	55726	35.99	3295	3295	3170	4280	2310	3295	3214.40	0.47	2154	3495	3395	3300	3200	3105	3347	3152	52	985	500	2240	5	1	10443956	334	-2.01	2.19	12	0.53	-1596.00	1463.00	8200	20230906	-60.98	2260	20240625	41.59	6980	-54.15	20240126	2260	41.59	20240625	8200	-60.98	20230906	2260	41.59	20240625	1.24	N	357880	500	52 억	49563	N	N	N	N
125	20240902	130955	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3170	-125	5	-3.79	176059365	54766	35.37	3295	3295	3170	4280	2310	3295	3214.76	0.47	2169	3495	3395	3300	3200	3105	3347	3152	52	985	500	2240	5	1	10443956	331	-1.99	2.17	12	0.52	-1596.00	1463.00	8200	20230906	-61.34	2260	20240625	40.27	6980	-54.58	20240126	2260	40.27	20240625	8200	-61.34	20230906	2260	40.27	20240625	1.24	N	357880	500	52 억	49563	N	N	N	N
126	20240902	121000	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3210	-85	5	-2.58	98927555	30592	19.76	3295	3295	3170	4280	2310	3295	3233.77	0.47	-3201	3495	3395	3300	3200	3105	3347	3152	52	985	500	2240	5	1	10443956	335	-2.01	2.19	12	0.29	-1596.00	1463.00	8200	20230906	-60.85	2260	20240625	42.04	6980	-54.01	20240126	2260	42.04	20240625	8200	-60.85	20230906	2260	42.04	20240625	1.24	N	357880	500	52 억	49563	N	N	N	N
127	20240902	110948	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3235	-60	5	-1.82	79829105	24635	15.91	3295	3295	3170	4280	2310	3295	3240.48	0.47	-5953	3495	3395	3300	3200	3105	3347	3152	52	985	500	2240	5	1	10443956	338	-2.03	2.21	12	0.24	-1596.00	1463.00	8200	20230906	-60.55	2260	20240625	43.14	6980	-53.65	20240126	2260	43.14	20240625	8200	-60.55	20230906	2260	43.14	20240625	1.24	N	357880	500	52 억	49563	N	N	N	N
128	20240902	100947	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3240	-55	5	-1.67	54863140	16918	10.93	3295	3295	3170	4280	2310	3295	3242.89	0.47	-7189	3495	3395	3300	3200	3105	3347	3152	52	985	500	2240	5	1	10443956	338	-2.03	2.21	12	0.16	-1596.00	1463.00	8200	20230906	-60.49	2260	20240625	43.36	6980	-53.58	20240126	2260	43.36	20240625	8200	-60.49	20230906	2260	43.36	20240625	1.24	N	357880	500	52 억	49563	N	N	N	N
129	20240902	090942	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3250	-45	5	-1.37	33168910	10272	6.63	3295	3295	3170	4280	2310	3295	3229.06	0.47	-4074	3495	3395	3300	3200	3105	3347	3152	52	985	500	2240	5	1	10443956	339	-2.04	2.22	12	0.10	-1596.00	1463.00	8200	20230906	-60.37	2260	20240625	43.81	6980	-53.44	20240126	2260	43.81	20240625	8200	-60.37	20230906	2260	43.81	20240625	1.24	N	357880	500	52 억	49563	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History