KissMeData/189690/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

54 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	160931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2360	-30	5	-1.26	82267615	34756	33.73	2390	2405	2345	3105	1675	2390	2367.00	0.44	-1723	2483	2436	2408	2361	2333	2422	2347	137	715	500	1480	5	1	27321969	645	13.64	0.87	06	0.13	173.00	2722.00	4085	20240119	-42.23	2050	20231006	15.12	4085	-42.23	20240119	2110	11.85	20240806	4085	-42.23	20240119	2050	15.12	20231006	2.24	N	189690	500	136 억	119653	N	N	N	N
3	20240930	150943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2365	-25	5	-1.05	57441345	24212	23.50	2390	2405	2360	3105	1675	2390	2372.43	0.44	-1728	2483	2436	2408	2361	2333	2422	2347	137	715	500	1480	5	1	27321969	646	13.67	0.87	06	0.09	173.00	2722.00	4085	20240119	-42.11	2050	20231006	15.37	4085	-42.11	20240119	2110	12.09	20240806	4085	-42.11	20240119	2050	15.37	20231006	2.24	N	189690	500	136 억	119653	N	N	N	N
4	20240930	140942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2380	-10	5	-0.42	47838985	20147	19.55	2390	2405	2360	3105	1675	2390	2374.50	0.44	-1679	2483	2436	2408	2361	2333	2422	2347	137	715	500	1480	5	1	27321969	650	13.76	0.87	06	0.07	173.00	2722.00	4085	20240119	-41.74	2050	20231006	16.10	4085	-41.74	20240119	2110	12.80	20240806	4085	-41.74	20240119	2050	16.10	20231006	2.24	N	189690	500	136 억	119653	N	N	N	N
5	20240930	130937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2390	0	3	0.00	34269395	14416	13.99	2390	2405	2365	3105	1675	2390	2377.18	0.44	-1712	2483	2436	2408	2361	2333	2422	2347	137	715	500	1480	5	1	27321969	653	13.82	0.88	06	0.05	173.00	2722.00	4085	20240119	-41.49	2050	20231006	16.59	4085	-41.49	20240119	2110	13.27	20240806	4085	-41.49	20240119	2050	16.59	20231006	2.24	N	189690	500	136 억	119653	N	N	N	N
6	20240930	120934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2380	-10	5	-0.42	32360045	13614	13.21	2390	2405	2365	3105	1675	2390	2376.97	0.44	-2159	2483	2436	2408	2361	2333	2422	2347	137	715	500	1480	5	1	27321969	650	13.76	0.87	06	0.05	173.00	2722.00	4085	20240119	-41.74	2050	20231006	16.10	4085	-41.74	20240119	2110	12.80	20240806	4085	-41.74	20240119	2050	16.10	20231006	2.24	N	189690	500	136 억	119653	N	N	N	N
7	20240930	110932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2370	-20	5	-0.84	28958020	12176	11.82	2390	2405	2365	3105	1675	2390	2378.28	0.44	-2073	2483	2436	2408	2361	2333	2422	2347	137	715	500	1480	5	1	27321969	648	13.70	0.87	06	0.04	173.00	2722.00	4085	20240119	-41.98	2050	20231006	15.61	4085	-41.98	20240119	2110	12.32	20240806	4085	-41.98	20240119	2050	15.61	20231006	2.24	N	189690	500	136 억	119653	N	N	N	N
8	20240930	100931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2375	-15	5	-0.63	17546465	7360	7.14	2390	2405	2365	3105	1675	2390	2384.03	0.44	-2152	2483	2436	2408	2361	2333	2422	2347	137	715	500	1480	5	1	27321969	649	13.73	0.87	06	0.03	173.00	2722.00	4085	20240119	-41.86	2050	20231006	15.85	4085	-41.86	20240119	2110	12.56	20240806	4085	-41.86	20240119	2050	15.85	20231006	2.24	N	189690	500	136 억	119653	N	N	N	N
9	20240930	090853	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2385	-5	5	-0.21	6335120	2649	2.57	2390	2405	2385	3105	1675	2390	2391.51	0.44	-1649	2483	2436	2408	2361	2333	2422	2347	137	715	500	1480	5	1	27321969	652	13.79	0.88	06	0.01	173.00	2722.00	4085	20240119	-41.62	2050	20231006	16.34	4085	-41.62	20240119	2110	13.03	20240806	4085	-41.62	20240119	2050	16.34	20231006	2.24	N	189690	500	136 억	119653	N	N	N	N
10	20240927	160940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2390	-110	5	-4.40	240793255	99847	37.45	2415	2455	2380	3250	1750	2500	2411.29	0.47	-8555	2593	2546	2453	2406	2313	2570	2430	137	750	500	1550	5	1	27321969	653	13.82	0.88	06	0.37	173.00	2722.00	4085	20240119	-41.49	2050	20231006	16.59	4085	-41.49	20240119	2110	13.27	20240806	4085	-41.49	20240119	2050	16.59	20231006	2.28	N	189690	500	136 억	128052	N	N	N	N
11	20240927	150941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2410	-90	5	-3.60	225288810	93361	35.01	2415	2455	2380	3250	1750	2500	2412.56	0.47	-7011	2593	2546	2453	2406	2313	2570	2430	137	750	500	1550	5	1	27321969	658	13.93	0.89	06	0.34	173.00	2722.00	4085	20240119	-41.00	2050	20231006	17.56	4085	-41.00	20240119	2110	14.22	20240806	4085	-41.00	20240119	2050	17.56	20231006	2.28	N	189690	500	136 억	128052	N	N	N	N
12	20240927	140949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2405	-95	5	-3.80	214056835	88678	33.26	2415	2455	2380	3250	1750	2500	2413.31	0.47	-6711	2593	2546	2453	2406	2313	2570	2430	137	750	500	1550	5	1	27321969	657	13.90	0.88	06	0.32	173.00	2722.00	4085	20240119	-41.13	2050	20231006	17.32	4085	-41.13	20240119	2110	13.98	20240806	4085	-41.13	20240119	2050	17.32	20231006	2.28	N	189690	500	136 억	128052	N	N	N	N
13	20240927	130942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2410	-90	5	-3.60	180052480	74459	27.93	2415	2455	2380	3250	1750	2500	2417.51	0.47	-7846	2593	2546	2453	2406	2313	2570	2430	137	750	500	1550	5	1	27321969	658	13.93	0.89	06	0.27	173.00	2722.00	4085	20240119	-41.00	2050	20231006	17.56	4085	-41.00	20240119	2110	14.22	20240806	4085	-41.00	20240119	2050	17.56	20231006	2.28	N	189690	500	136 억	128052	N	N	N	N
14	20240927	120935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2400	-100	5	-4.00	178110750	73648	27.62	2415	2455	2380	3250	1750	2500	2417.77	0.47	-7842	2593	2546	2453	2406	2313	2570	2430	137	750	500	1550	5	1	27321969	656	13.87	0.88	06	0.27	173.00	2722.00	4085	20240119	-41.25	2050	20231006	17.07	4085	-41.25	20240119	2110	13.74	20240806	4085	-41.25	20240119	2050	17.07	20231006	2.28	N	189690	500	136 억	128052	N	N	N	N
15	20240927	110940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2430	-70	5	-2.80	115803915	47682	17.88	2415	2455	2410	3250	1750	2500	2427.81	0.47	-7825	2593	2546	2453	2406	2313	2570	2430	137	750	500	1550	5	1	27321969	664	14.05	0.89	06	0.17	173.00	2722.00	4085	20240119	-40.51	2050	20231006	18.54	4085	-40.51	20240119	2110	15.17	20240806	4085	-40.51	20240119	2050	18.54	20231006	2.28	N	189690	500	136 억	128052	N	N	N	N
16	20240927	100937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2415	-85	5	-3.40	104871415	43154	16.18	2415	2455	2410	3250	1750	2500	2429.23	0.47	-7623	2593	2546	2453	2406	2313	2570	2430	137	750	500	1550	5	1	27321969	660	13.96	0.89	06	0.16	173.00	2722.00	4085	20240119	-40.88	2050	20231006	17.80	4085	-40.88	20240119	2110	14.45	20240806	4085	-40.88	20240119	2050	17.80	20231006	2.28	N	189690	500	136 억	128052	N	N	N	N
17	20240927	090939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2425	-75	5	-3.00	20864680	8605	3.23	2415	2435	2410	3250	1750	2500	2419.37	0.47	845	2593	2546	2453	2406	2313	2570	2430	137	750	500	1550	5	1	27321969	663	14.02	0.89	06	0.03	173.00	2722.00	4085	20240119	-40.64	2050	20231006	18.29	4085	-40.64	20240119	2110	14.93	20240806	4085	-40.64	20240119	2050	18.29	20231006	2.28	N	189690	500	136 억	128052	N	N	N	N
18	20240926	160922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2500	130	2	5.49	381313510	156147	316.25	2380	2500	2360	3080	1660	2370	2440.06	0.46	1975	2406	2387	2371	2352	2336	2397	2362	137	710	500	1460	5	1	27321969	683	14.45	0.92	06	0.57	173.00	2722.00	4085	20240119	-38.80	2050	20231006	21.95	4085	-38.80	20240119	2110	18.48	20240806	4085	-38.80	20240119	2050	21.95	20231006	2.29	N	189690	500	136 억	126973	N	N	N	N
19	20240926	150925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2420	50	2	2.11	152440610	64008	129.64	2380	2425	2360	3080	1660	2370	2381.59	0.46	1196	2406	2387	2371	2352	2336	2397	2362	137	710	500	1460	5	1	27321969	661	13.99	0.89	06	0.23	173.00	2722.00	4085	20240119	-40.76	2050	20231006	18.05	4085	-40.76	20240119	2110	14.69	20240806	4085	-40.76	20240119	2050	18.05	20231006	2.29	N	189690	500	136 억	126973	N	N	N	N
20	20240926	140932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2400	30	2	1.27	132807165	55851	113.12	2380	2410	2360	3080	1660	2370	2377.88	0.46	-600	2406	2387	2371	2352	2336	2397	2362	137	710	500	1460	5	1	27321969	656	13.87	0.88	06	0.20	173.00	2722.00	4085	20240119	-41.25	2050	20231006	17.07	4085	-41.25	20240119	2110	13.74	20240806	4085	-41.25	20240119	2050	17.07	20231006	2.29	N	189690	500	136 억	126973	N	N	N	N
21	20240926	130930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2405	35	2	1.48	104801585	44169	89.46	2380	2405	2360	3080	1660	2370	2372.74	0.46	3815	2406	2387	2371	2352	2336	2397	2362	137	710	500	1460	5	1	27321969	657	13.90	0.88	06	0.16	173.00	2722.00	4085	20240119	-41.13	2050	20231006	17.32	4085	-41.13	20240119	2110	13.98	20240806	4085	-41.13	20240119	2050	17.32	20231006	2.29	N	189690	500	136 억	126973	N	N	N	N
22	20240926	120933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2375	5	2	0.21	61417490	25947	52.55	2380	2380	2360	3080	1660	2370	2367.04	0.46	592	2406	2387	2371	2352	2336	2397	2362	137	710	500	1460	5	1	27321969	649	13.73	0.87	06	0.09	173.00	2722.00	4085	20240119	-41.86	2050	20231006	15.85	4085	-41.86	20240119	2110	12.56	20240806	4085	-41.86	20240119	2050	15.85	20231006	2.29	N	189690	500	136 억	126973	N	N	N	N
23	20240926	110933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2375	5	2	0.21	26507795	11213	22.71	2380	2380	2360	3080	1660	2370	2364.02	0.46	1168	2406	2387	2371	2352	2336	2397	2362	137	710	500	1460	5	1	27321969	649	13.73	0.87	06	0.04	173.00	2722.00	4085	20240119	-41.86	2050	20231006	15.85	4085	-41.86	20240119	2110	12.56	20240806	4085	-41.86	20240119	2050	15.85	20231006	2.29	N	189690	500	136 억	126973	N	N	N	N
24	20240926	100934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2370	0	3	0.00	25492635	10784	21.84	2380	2380	2360	3080	1660	2370	2363.93	0.46	1481	2406	2387	2371	2352	2336	2397	2362	137	710	500	1460	5	1	27321969	648	13.70	0.87	06	0.04	173.00	2722.00	4085	20240119	-41.98	2050	20231006	15.61	4085	-41.98	20240119	2110	12.32	20240806	4085	-41.98	20240119	2050	15.61	20231006	2.29	N	189690	500	136 억	126973	N	N	N	N
25	20240926	090931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2375	5	2	0.21	35640	15	0.03	2380	2380	2375	3080	1660	2370	2376.00	0.46	-13	2406	2387	2371	2352	2336	2397	2362	137	710	500	1460	5	1	27321969	649	13.73	0.87	06	0.00	173.00	2722.00	4085	20240119	-41.86	2050	20231006	15.85	4085	-41.86	20240119	2110	12.56	20240806	4085	-41.86	20240119	2050	15.85	20231006	2.29	N	189690	500	136 억	126973	N	N	N	N
26	20240925	160921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2370	15	2	0.64	117048195	49375	267.31	2355	2390	2355	3060	1650	2355	2370.60	0.40	8558	2385	2370	2340	2325	2295	2377	2332	137	705	500	1460	5	1	27321969	648	13.70	0.87	06	0.18	173.00	2722.00	4085	20240119	-41.98	2050	20231006	15.61	4085	-41.98	20240119	2110	12.32	20240806	4085	-41.98	20240119	2050	15.61	20231006	2.29	N	189690	500	136 억	108969	N	N	N	N
27	20240925	150928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2365	10	2	0.42	113271325	47780	258.68	2355	2390	2355	3060	1650	2355	2370.68	0.40	8044	2385	2370	2340	2325	2295	2377	2332	137	705	500	1460	5	1	27321969	646	13.67	0.87	06	0.17	173.00	2722.00	4085	20240119	-42.11	2050	20231006	15.37	4085	-42.11	20240119	2110	12.09	20240806	4085	-42.11	20240119	2050	15.37	20231006	2.29	N	189690	500	136 억	108969	N	N	N	N
28	20240925	140930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2380	25	2	1.06	104467435	44062	238.55	2355	2390	2355	3060	1650	2355	2370.92	0.40	8679	2385	2370	2340	2325	2295	2377	2332	137	705	500	1460	5	1	27321969	650	13.76	0.87	06	0.16	173.00	2722.00	4085	20240119	-41.74	2050	20231006	16.10	4085	-41.74	20240119	2110	12.80	20240806	4085	-41.74	20240119	2050	16.10	20231006	2.29	N	189690	500	136 억	108969	N	N	N	N
29	20240925	130930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2385	30	2	1.27	87508675	36926	199.91	2355	2390	2355	3060	1650	2355	2369.84	0.40	15673	2385	2370	2340	2325	2295	2377	2332	137	705	500	1460	5	1	27321969	652	13.79	0.88	06	0.14	173.00	2722.00	4085	20240119	-41.62	2050	20231006	16.34	4085	-41.62	20240119	2110	13.03	20240806	4085	-41.62	20240119	2050	16.34	20231006	2.29	N	189690	500	136 억	108969	N	N	N	N
30	20240925	120930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2370	15	2	0.64	45256070	19116	103.49	2355	2385	2355	3060	1650	2355	2367.44	0.40	6285	2385	2370	2340	2325	2295	2377	2332	137	705	500	1460	5	1	27321969	648	13.70	0.87	06	0.07	173.00	2722.00	4085	20240119	-41.98	2050	20231006	15.61	4085	-41.98	20240119	2110	12.32	20240806	4085	-41.98	20240119	2050	15.61	20231006	2.29	N	189690	500	136 억	108969	N	N	N	N
31	20240925	110925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2370	15	2	0.64	32868765	13866	75.07	2355	2385	2355	3060	1650	2355	2370.46	0.40	6240	2385	2370	2340	2325	2295	2377	2332	137	705	500	1460	5	1	27321969	648	13.70	0.87	06	0.05	173.00	2722.00	4085	20240119	-41.98	2050	20231006	15.61	4085	-41.98	20240119	2110	12.32	20240806	4085	-41.98	20240119	2050	15.61	20231006	2.29	N	189690	500	136 억	108969	N	N	N	N
32	20240925	100922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2375	20	2	0.85	29521665	12452	67.41	2355	2385	2355	3060	1650	2355	2370.84	0.40	5852	2385	2370	2340	2325	2295	2377	2332	137	705	500	1460	5	1	27321969	649	13.73	0.87	06	0.05	173.00	2722.00	4085	20240119	-41.86	2050	20231006	15.85	4085	-41.86	20240119	2110	12.56	20240806	4085	-41.86	20240119	2050	15.85	20231006	2.29	N	189690	500	136 억	108969	N	N	N	N
33	20240925	090933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2380	25	2	1.06	7559745	3187	17.25	2355	2380	2355	3060	1650	2355	2372.06	0.40	1958	2385	2370	2340	2325	2295	2377	2332	137	705	500	1460	5	1	27321969	650	13.76	0.87	06	0.01	173.00	2722.00	4085	20240119	-41.74	2050	20231006	16.10	4085	-41.74	20240119	2110	12.80	20240806	4085	-41.74	20240119	2050	16.10	20231006	2.29	N	189690	500	136 억	108969	N	N	N	N
34	20240924	160921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2355	30	2	1.29	43066965	18466	113.01	2315	2355	2310	3020	1630	2325	2332.23	0.39	2079	2411	2367	2346	2302	2281	2357	2292	137	695	500	1440	5	1	27321969	643	13.61	0.87	06	0.07	173.00	2722.00	4085	20240119	-42.35	2050	20231006	14.88	4085	-42.35	20240119	2110	11.61	20240806	4085	-42.35	20240119	2050	14.88	20231006	2.31	N	189690	500	136 억	106890	N	N	N	N
35	20240924	150922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2340	15	2	0.65	42309090	18144	111.04	2315	2350	2310	3020	1630	2325	2331.85	0.39	2042	2411	2367	2346	2302	2281	2357	2292	137	695	500	1440	5	1	27321969	639	13.53	0.86	06	0.07	173.00	2722.00	4085	20240119	-42.72	2050	20231006	14.15	4085	-42.72	20240119	2110	10.90	20240806	4085	-42.72	20240119	2050	14.15	20231006	2.31	N	189690	500	136 억	106890	N	N	N	N
36	20240924	140912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2325	0	3	0.00	39775500	17061	104.41	2315	2350	2310	3020	1630	2325	2331.37	0.39	1689	2411	2367	2346	2302	2281	2357	2292	137	695	500	1440	5	1	27321969	635	13.44	0.85	06	0.06	173.00	2722.00	4085	20240119	-43.08	2050	20231006	13.41	4085	-43.08	20240119	2110	10.19	20240806	4085	-43.08	20240119	2050	13.41	20231006	2.31	N	189690	500	136 억	106890	N	N	N	N
37	20240924	130922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2330	5	2	0.22	22677635	9760	59.73	2315	2340	2310	3020	1630	2325	2323.53	0.39	-807	2411	2367	2346	2302	2281	2357	2292	137	695	500	1440	5	1	27321969	637	13.47	0.86	06	0.04	173.00	2722.00	4085	20240119	-42.96	2050	20231006	13.66	4085	-42.96	20240119	2110	10.43	20240806	4085	-42.96	20240119	2050	13.66	20231006	2.31	N	189690	500	136 억	106890	N	N	N	N
38	20240924	120915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2335	10	2	0.43	20624155	8877	54.33	2315	2340	2310	3020	1630	2325	2323.32	0.39	-807	2411	2367	2346	2302	2281	2357	2292	137	695	500	1440	5	1	27321969	638	13.50	0.86	06	0.03	173.00	2722.00	4085	20240119	-42.84	2050	20231006	13.90	4085	-42.84	20240119	2110	10.66	20240806	4085	-42.84	20240119	2050	13.90	20231006	2.31	N	189690	500	136 억	106890	N	N	N	N
39	20240924	110922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2325	0	3	0.00	17757930	7642	46.77	2315	2340	2310	3020	1630	2325	2323.73	0.39	-794	2411	2367	2346	2302	2281	2357	2292	137	695	500	1440	5	1	27321969	635	13.44	0.85	06	0.03	173.00	2722.00	4085	20240119	-43.08	2050	20231006	13.41	4085	-43.08	20240119	2110	10.19	20240806	4085	-43.08	20240119	2050	13.41	20231006	2.31	N	189690	500	136 억	106890	N	N	N	N
40	20240924	100921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2335	10	2	0.43	4029765	1731	10.59	2315	2340	2315	3020	1630	2325	2328.00	0.39	-1071	2411	2367	2346	2302	2281	2357	2292	137	695	500	1440	5	1	27321969	638	13.50	0.86	06	0.01	173.00	2722.00	4085	20240119	-42.84	2050	20231006	13.90	4085	-42.84	20240119	2110	10.66	20240806	4085	-42.84	20240119	2050	13.90	20231006	2.31	N	189690	500	136 억	106890	N	N	N	N
41	20240924	090924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2340	15	2	0.65	819695	354	2.17	2315	2340	2315	3020	1630	2325	2315.52	0.39	-42	2411	2367	2346	2302	2281	2357	2292	137	695	500	1440	5	1	27321969	639	13.53	0.86	06	0.00	173.00	2722.00	4085	20240119	-42.72	2050	20231006	14.15	4085	-42.72	20240119	2110	10.90	20240806	4085	-42.72	20240119	2050	14.15	20231006	2.31	N	189690	500	136 억	106890	N	N	N	N
42	20240923	160918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2325	-15	5	-0.64	37975440	16229	99.83	2390	2390	2325	3040	1640	2340	2339.98	0.39	-837	2396	2367	2346	2317	2296	2357	2307	137	700	500	1450	5	1	27321969	635	13.44	0.85	06	0.06	173.00	2722.00	4085	20240119	-43.08	2050	20231006	13.41	4085	-43.08	20240119	2110	10.19	20240806	4085	-43.08	20240119	2050	13.41	20231006	2.32	N	189690	500	136 억	107727	N	N	N	N
43	20240923	150920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2335	-5	5	-0.21	30199190	12885	79.26	2390	2390	2325	3040	1640	2340	2343.75	0.39	-741	2396	2367	2346	2317	2296	2357	2307	137	700	500	1450	5	1	27321969	638	13.50	0.86	06	0.05	173.00	2722.00	4085	20240119	-42.84	2050	20231006	13.90	4085	-42.84	20240119	2110	10.66	20240806	4085	-42.84	20240119	2050	13.90	20231006	2.32	N	189690	500	136 억	107727	N	N	N	N
44	20240923	140925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2345	5	2	0.21	18040925	7665	47.15	2390	2390	2330	3040	1640	2340	2353.68	0.39	-615	2396	2367	2346	2317	2296	2357	2307	137	700	500	1450	5	1	27321969	641	13.55	0.86	06	0.03	173.00	2722.00	4085	20240119	-42.59	2050	20231006	14.39	4085	-42.59	20240119	2110	11.14	20240806	4085	-42.59	20240119	2050	14.39	20231006	2.32	N	189690	500	136 억	107727	N	N	N	N
45	20240923	130921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2335	-5	5	-0.21	15109905	6412	39.44	2390	2390	2330	3040	1640	2340	2356.50	0.39	152	2396	2367	2346	2317	2296	2357	2307	137	700	500	1450	5	1	27321969	638	13.50	0.86	06	0.02	173.00	2722.00	4085	20240119	-42.84	2050	20231006	13.90	4085	-42.84	20240119	2110	10.66	20240806	4085	-42.84	20240119	2050	13.90	20231006	2.32	N	189690	500	136 억	107727	N	N	N	N
46	20240923	120922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2340	0	3	0.00	14456090	6132	37.72	2390	2390	2330	3040	1640	2340	2357.48	0.39	152	2396	2367	2346	2317	2296	2357	2307	137	700	500	1450	5	1	27321969	639	13.53	0.86	06	0.02	173.00	2722.00	4085	20240119	-42.72	2050	20231006	14.15	4085	-42.72	20240119	2110	10.90	20240806	4085	-42.72	20240119	2050	14.15	20231006	2.32	N	189690	500	136 억	107727	N	N	N	N
47	20240923	110922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2345	5	2	0.21	12338375	5227	32.15	2390	2390	2330	3040	1640	2340	2360.51	0.39	934	2396	2367	2346	2317	2296	2357	2307	137	700	500	1450	5	1	27321969	641	13.55	0.86	06	0.02	173.00	2722.00	4085	20240119	-42.59	2050	20231006	14.39	4085	-42.59	20240119	2110	11.14	20240806	4085	-42.59	20240119	2050	14.39	20231006	2.32	N	189690	500	136 억	107727	N	N	N	N
48	20240923	100920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2340	0	3	0.00	11229455	4753	29.24	2390	2390	2330	3040	1640	2340	2362.60	0.39	939	2396	2367	2346	2317	2296	2357	2307	137	700	500	1450	5	1	27321969	639	13.53	0.86	06	0.02	173.00	2722.00	4085	20240119	-42.72	2050	20231006	14.15	4085	-42.72	20240119	2110	10.90	20240806	4085	-42.72	20240119	2050	14.15	20231006	2.32	N	189690	500	136 억	107727	N	N	N	N
49	20240923	090920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2370	30	2	1.28	5642115	2366	14.55	2390	2390	2355	3040	1640	2340	2384.66	0.39	-660	2396	2367	2346	2317	2296	2357	2307	137	700	500	1450	5	1	27321969	648	13.70	0.87	06	0.01	173.00	2722.00	4085	20240119	-41.98	2050	20231006	15.61	4085	-41.98	20240119	2110	12.32	20240806	4085	-41.98	20240119	2050	15.61	20231006	2.32	N	189690	500	136 억	107727	N	N	N	N
50	20240913	160835	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2370	20	2	0.85	21742080	9242	46.52	2350	2370	2340	3055	1645	2350	2352.53	0.39	1847	2386	2367	2331	2312	2276	2377	2322	137	705	500	1450	5	1	27321969	648	12.34	0.92	06	0.03	192.00	2585.00	4085	20240119	-41.98	2050	20231006	15.61	4085	-41.98	20240119	2110	12.32	20240806	4085	-41.98	20240119	2050	15.61	20231006	2.34	N	189690	500	136 억	106947	N	N	N	N
51	20240913	150842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2360	10	2	0.43	16335015	6958	35.02	2350	2365	2340	3055	1645	2350	2347.66	0.39	1865	2386	2367	2331	2312	2276	2377	2322	137	705	500	1450	5	1	27321969	645	12.29	0.91	06	0.03	192.00	2585.00	4085	20240119	-42.23	2050	20231006	15.12	4085	-42.23	20240119	2110	11.85	20240806	4085	-42.23	20240119	2050	15.12	20231006	2.34	N	189690	500	136 억	106947	N	N	N	N
52	20240913	140846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2355	5	2	0.21	12088925	5159	25.97	2350	2365	2340	3055	1645	2350	2343.27	0.39	1595	2386	2367	2331	2312	2276	2377	2322	137	705	500	1450	5	1	27321969	643	12.27	0.91	06	0.02	192.00	2585.00	4085	20240119	-42.35	2050	20231006	14.88	4085	-42.35	20240119	2110	11.61	20240806	4085	-42.35	20240119	2050	14.88	20231006	2.34	N	189690	500	136 억	106947	N	N	N	N
53	20240913	130840	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2350	0	3	0.00	9884450	4219	21.24	2350	2365	2340	3055	1645	2350	2342.84	0.39	1600	2386	2367	2331	2312	2276	2377	2322	137	705	500	1450	5	1	27321969	642	12.24	0.91	06	0.02	192.00	2585.00	4085	20240119	-42.47	2050	20231006	14.63	4085	-42.47	20240119	2110	11.37	20240806	4085	-42.47	20240119	2050	14.63	20231006	2.34	N	189690	500	136 억	106947	N	N	N	N
54	20240913	120840	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2360	10	2	0.43	9637655	4114	20.71	2350	2365	2340	3055	1645	2350	2342.65	0.39	1700	2386	2367	2331	2312	2276	2377	2322	137	705	500	1450	5	1	27321969	645	12.29	0.91	06	0.02	192.00	2585.00	4085	20240119	-42.23	2050	20231006	15.12	4085	-42.23	20240119	2110	11.85	20240806	4085	-42.23	20240119	2050	15.12	20231006	2.34	N	189690	500	136 억	106947	N	N	N	N
55	20240913	110841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2365	15	2	0.64	8994465	3840	19.33	2350	2365	2340	3055	1645	2350	2342.31	0.39	1869	2386	2367	2331	2312	2276	2377	2322	137	705	500	1450	5	1	27321969	646	12.32	0.91	06	0.01	192.00	2585.00	4085	20240119	-42.11	2050	20231006	15.37	4085	-42.11	20240119	2110	12.09	20240806	4085	-42.11	20240119	2050	15.37	20231006	2.34	N	189690	500	136 억	106947	N	N	N	N
56	20240913	100844	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2365	15	2	0.64	8592415	3670	18.47	2350	2365	2340	3055	1645	2350	2341.26	0.39	1869	2386	2367	2331	2312	2276	2377	2322	137	705	500	1450	5	1	27321969	646	12.32	0.91	06	0.01	192.00	2585.00	4085	20240119	-42.11	2050	20231006	15.37	4085	-42.11	20240119	2110	12.09	20240806	4085	-42.11	20240119	2050	15.37	20231006	2.34	N	189690	500	136 억	106947	N	N	N	N
57	20240913	090847	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2350	0	3	0.00	112800	48	0.24	2350	2350	2350	3055	1645	2350	2350.00	0.39	33	2386	2367	2331	2312	2276	2377	2322	137	705	500	1450	5	1	27321969	642	12.24	0.91	06	0.00	192.00	2585.00	4085	20240119	-42.47	2050	20231006	14.63	4085	-42.47	20240119	2110	11.37	20240806	4085	-42.47	20240119	2050	14.63	20231006	2.34	N	189690	500	136 억	106947	N	N	N	N
58	20240912	160826	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2350	40	2	1.73	46312920	19838	82.67	2315	2350	2295	3000	1620	2310	2334.56	0.39	-911	2356	2332	2296	2272	2236	2345	2285	137	690	500	1430	5	1	27321969	642	12.24	0.91	06	0.07	192.00	2585.00	4085	20240119	-42.47	2050	20231006	14.63	4085	-42.47	20240119	2110	11.37	20240806	4085	-42.47	20240119	2050	14.63	20231006	2.37	N	189690	500	136 억	106958	N	N	N	N
59	20240912	150840	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2340	30	2	1.30	45751610	19599	81.67	2315	2350	2295	3000	1620	2310	2334.38	0.39	-938	2356	2332	2296	2272	2236	2345	2285	137	690	500	1430	5	1	27321969	639	12.19	0.91	06	0.07	192.00	2585.00	4085	20240119	-42.72	2050	20231006	14.15	4085	-42.72	20240119	2110	10.90	20240806	4085	-42.72	20240119	2050	14.15	20231006	2.37	N	189690	500	136 억	106958	N	N	N	N
60	20240912	140843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2345	35	2	1.52	41271550	17685	73.70	2315	2350	2295	3000	1620	2310	2333.70	0.39	-1728	2356	2332	2296	2272	2236	2345	2285	137	690	500	1430	5	1	27321969	641	12.21	0.91	06	0.06	192.00	2585.00	4085	20240119	-42.59	2050	20231006	14.39	4085	-42.59	20240119	2110	11.14	20240806	4085	-42.59	20240119	2050	14.39	20231006	2.37	N	189690	500	136 억	106958	N	N	N	N
61	20240912	130836	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2340	30	2	1.30	34080240	14613	60.90	2315	2350	2295	3000	1620	2310	2332.19	0.39	-817	2356	2332	2296	2272	2236	2345	2285	137	690	500	1430	5	1	27321969	639	12.19	0.91	06	0.05	192.00	2585.00	4085	20240119	-42.72	2050	20231006	14.15	4085	-42.72	20240119	2110	10.90	20240806	4085	-42.72	20240119	2050	14.15	20231006	2.37	N	189690	500	136 억	106958	N	N	N	N
62	20240912	120834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2350	40	2	1.73	33970240	14566	60.70	2315	2350	2295	3000	1620	2310	2332.16	0.39	-817	2356	2332	2296	2272	2236	2345	2285	137	690	500	1430	5	1	27321969	642	12.24	0.91	06	0.05	192.00	2585.00	4085	20240119	-42.47	2050	20231006	14.63	4085	-42.47	20240119	2110	11.37	20240806	4085	-42.47	20240119	2050	14.63	20231006	2.37	N	189690	500	136 억	106958	N	N	N	N
63	20240912	110834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2335	25	2	1.08	23003915	9879	41.17	2315	2350	2295	3000	1620	2310	2328.57	0.39	-817	2356	2332	2296	2272	2236	2345	2285	137	690	500	1430	5	1	27321969	638	12.16	0.90	06	0.04	192.00	2585.00	4085	20240119	-42.84	2050	20231006	13.90	4085	-42.84	20240119	2110	10.66	20240806	4085	-42.84	20240119	2050	13.90	20231006	2.37	N	189690	500	136 억	106958	N	N	N	N
64	20240912	100836	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2325	15	2	0.65	20146425	8652	36.05	2315	2350	2295	3000	1620	2310	2328.53	0.39	-844	2356	2332	2296	2272	2236	2345	2285	137	690	500	1430	5	1	27321969	635	12.11	0.90	06	0.03	192.00	2585.00	4085	20240119	-43.08	2050	20231006	13.41	4085	-43.08	20240119	2110	10.19	20240806	4085	-43.08	20240119	2050	13.41	20231006	2.37	N	189690	500	136 억	106958	N	N	N	N
65	20240912	090837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2320	10	2	0.43	2991945	1296	5.40	2315	2320	2295	3000	1620	2310	2308.60	0.39	243	2356	2332	2296	2272	2236	2345	2285	137	690	500	1430	5	1	27321969	634	12.08	0.90	06	0.00	192.00	2585.00	4085	20240119	-43.21	2050	20231006	13.17	4085	-43.21	20240119	2110	9.95	20240806	4085	-43.21	20240119	2050	13.17	20231006	2.37	N	189690	500	136 억	106958	N	N	N	N
66	20240911	160817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2310	15	2	0.65	52674940	22993	98.75	2280	2320	2260	2980	1610	2295	2290.91	0.41	-4604	2348	2321	2303	2276	2258	2312	2267	137	685	500	1420	5	1	27321969	631	12.03	0.89	06	0.08	192.00	2585.00	4085	20240119	-43.45	2050	20231006	12.68	4085	-43.45	20240119	2110	9.48	20240806	4085	-43.45	20240119	2050	12.68	20231006	2.41	N	189690	500	136 억	111546	N	N	N	N
67	20240911	150824	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2265	-30	5	-1.31	42097895	18391	78.99	2280	2320	2260	2980	1610	2295	2289.05	0.41	-3212	2348	2321	2303	2276	2258	2312	2267	137	685	500	1420	5	1	27321969	619	11.80	0.88	06	0.07	192.00	2585.00	4085	20240119	-44.55	2050	20231006	10.49	4085	-44.55	20240119	2110	7.35	20240806	4085	-44.55	20240119	2050	10.49	20231006	2.41	N	189690	500	136 억	111546	N	N	N	N
68	20240911	140826	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2280	-15	5	-0.65	31623160	13768	59.13	2280	2320	2275	2980	1610	2295	2296.86	0.41	-3403	2348	2321	2303	2276	2258	2312	2267	137	685	500	1420	5	1	27321969	623	11.88	0.88	06	0.05	192.00	2585.00	4085	20240119	-44.19	2050	20231006	11.22	4085	-44.19	20240119	2110	8.06	20240806	4085	-44.19	20240119	2050	11.22	20231006	2.41	N	189690	500	136 억	111546	N	N	N	N
69	20240911	130822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2305	10	2	0.44	25807510	11226	48.22	2280	2320	2275	2980	1610	2295	2298.91	0.41	-1506	2348	2321	2303	2276	2258	2312	2267	137	685	500	1420	5	1	27321969	630	12.01	0.89	06	0.04	192.00	2585.00	4085	20240119	-43.57	2050	20231006	12.44	4085	-43.57	20240119	2110	9.24	20240806	4085	-43.57	20240119	2050	12.44	20231006	2.41	N	189690	500	136 억	111546	N	N	N	N
70	20240911	120827	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2310	15	2	0.65	20598935	8952	38.45	2280	2320	2275	2980	1610	2295	2301.04	0.41	-1448	2348	2321	2303	2276	2258	2312	2267	137	685	500	1420	5	1	27321969	631	12.03	0.89	06	0.03	192.00	2585.00	4085	20240119	-43.45	2050	20231006	12.68	4085	-43.45	20240119	2110	9.48	20240806	4085	-43.45	20240119	2050	12.68	20231006	2.41	N	189690	500	136 억	111546	N	N	N	N
71	20240911	110816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2320	25	2	1.09	13019105	5651	24.27	2280	2320	2275	2980	1610	2295	2303.86	0.41	-2155	2348	2321	2303	2276	2258	2312	2267	137	685	500	1420	5	1	27321969	634	12.08	0.90	06	0.02	192.00	2585.00	4085	20240119	-43.21	2050	20231006	13.17	4085	-43.21	20240119	2110	9.95	20240806	4085	-43.21	20240119	2050	13.17	20231006	2.41	N	189690	500	136 억	111546	N	N	N	N
72	20240911	100813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2300	5	2	0.22	8498450	3695	15.87	2280	2320	2275	2980	1610	2295	2299.99	0.41	-654	2348	2321	2303	2276	2258	2312	2267	137	685	500	1420	5	1	27321969	628	11.98	0.89	06	0.01	192.00	2585.00	4085	20240119	-43.70	2050	20231006	12.20	4085	-43.70	20240119	2110	9.00	20240806	4085	-43.70	20240119	2050	12.20	20231006	2.41	N	189690	500	136 억	111546	N	N	N	N
73	20240911	090829	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2275	-20	5	-0.87	3732595	1633	7.01	2280	2305	2275	2980	1610	2295	2285.72	0.41	248	2348	2321	2303	2276	2258	2312	2267	137	685	500	1420	5	1	27321969	622	11.85	0.88	06	0.01	192.00	2585.00	4085	20240119	-44.31	2050	20231006	10.98	4085	-44.31	20240119	2110	7.82	20240806	4085	-44.31	20240119	2050	10.98	20231006	2.41	N	189690	500	136 억	111546	N	N	N	N
74	20240910	160818	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2295	-25	5	-1.08	52761830	23020	36.23	2300	2330	2285	3015	1625	2320	2292.00	0.42	-1980	2413	2366	2283	2236	2153	2390	2260	137	695	500	1430	5	1	27321969	627	11.95	0.89	06	0.08	192.00	2585.00	4085	20240119	-43.82	2050	20231006	11.95	4085	-43.82	20240119	2110	8.77	20240806	4085	-43.82	20240119	2050	11.95	20231006	2.39	N	189690	500	136 억	113527	N	N	N	N
75	20240910	150826	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2295	-25	5	-1.08	48431290	21133	33.26	2300	2330	2285	3015	1625	2320	2291.74	0.42	-1624	2413	2366	2283	2236	2153	2390	2260	137	695	500	1430	5	1	27321969	627	11.95	0.89	06	0.08	192.00	2585.00	4085	20240119	-43.82	2050	20231006	11.95	4085	-43.82	20240119	2110	8.77	20240806	4085	-43.82	20240119	2050	11.95	20231006	2.39	N	189690	500	136 억	113527	N	N	N	N
76	20240910	140819	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2300	-20	5	-0.86	32914705	14356	22.60	2300	2330	2285	3015	1625	2320	2292.75	0.42	-542	2413	2366	2283	2236	2153	2390	2260	137	695	500	1430	5	1	27321969	628	11.98	0.89	06	0.05	192.00	2585.00	4085	20240119	-43.70	2050	20231006	12.20	4085	-43.70	20240119	2110	9.00	20240806	4085	-43.70	20240119	2050	12.20	20231006	2.39	N	189690	500	136 억	113527	N	N	N	N
77	20240910	130818	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2305	-15	5	-0.65	25639525	11183	17.60	2300	2330	2285	3015	1625	2320	2292.72	0.42	5	2413	2366	2283	2236	2153	2390	2260	137	695	500	1430	5	1	27321969	630	12.01	0.89	06	0.04	192.00	2585.00	4085	20240119	-43.57	2050	20231006	12.44	4085	-43.57	20240119	2110	9.24	20240806	4085	-43.57	20240119	2050	12.44	20231006	2.39	N	189690	500	136 억	113527	N	N	N	N
78	20240910	120818	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2290	-30	5	-1.29	19765165	8623	13.57	2300	2330	2285	3015	1625	2320	2292.14	0.42	1146	2413	2366	2283	2236	2153	2390	2260	137	695	500	1430	5	1	27321969	626	11.93	0.89	06	0.03	192.00	2585.00	4085	20240119	-43.94	2050	20231006	11.71	4085	-43.94	20240119	2110	8.53	20240806	4085	-43.94	20240119	2050	11.71	20231006	2.39	N	189690	500	136 억	113527	N	N	N	N
79	20240910	110818	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2290	-30	5	-1.29	17704780	7722	12.15	2300	2330	2285	3015	1625	2320	2292.77	0.42	1349	2413	2366	2283	2236	2153	2390	2260	137	695	500	1430	5	1	27321969	626	11.93	0.89	06	0.03	192.00	2585.00	4085	20240119	-43.94	2050	20231006	11.71	4085	-43.94	20240119	2110	8.53	20240806	4085	-43.94	20240119	2050	11.71	20231006	2.39	N	189690	500	136 억	113527	N	N	N	N
80	20240910	100821	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2315	-5	5	-0.22	11647250	5081	8.00	2300	2330	2285	3015	1625	2320	2292.31	0.42	1990	2413	2366	2283	2236	2153	2390	2260	137	695	500	1430	5	1	27321969	633	12.06	0.90	06	0.02	192.00	2585.00	4085	20240119	-43.33	2050	20231006	12.93	4085	-43.33	20240119	2110	9.72	20240806	4085	-43.33	20240119	2050	12.93	20231006	2.39	N	189690	500	136 억	113527	N	N	N	N
81	20240910	090818	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2305	-15	5	-0.65	844425	366	0.58	2300	2330	2300	3015	1625	2320	2307.17	0.42	-27	2413	2366	2283	2236	2153	2390	2260	137	695	500	1430	5	1	27321969	630	12.01	0.89	06	0.00	192.00	2585.00	4085	20240119	-43.57	2050	20231006	12.44	4085	-43.57	20240119	2110	9.24	20240806	4085	-43.57	20240119	2050	12.44	20231006	2.39	N	189690	500	136 억	113527	N	N	N	N
82	20240909	160802	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2320	25	2	1.09	143699650	62818	81.13	2245	2330	2200	2980	1610	2295	2287.51	0.37	11372	2415	2355	2315	2255	2215	2335	2235	137	685	500	1420	5	1	27321969	634	12.08	0.90	06	0.23	192.00	2585.00	4085	20240119	-43.21	2050	20231006	13.17	4085	-43.21	20240119	2110	9.95	20240806	4085	-43.21	20240119	2050	13.17	20231006	2.51	N	189690	500	136 억	102162	N	N	N	N
83	20240909	150810	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2300	5	2	0.22	137214730	60009	77.50	2245	2330	2200	2980	1610	2295	2286.57	0.37	9756	2415	2355	2315	2255	2215	2335	2235	137	685	500	1420	5	1	27321969	628	11.98	0.89	06	0.22	192.00	2585.00	4085	20240119	-43.70	2050	20231006	12.20	4085	-43.70	20240119	2110	9.00	20240806	4085	-43.70	20240119	2050	12.20	20231006	2.51	N	189690	500	136 억	102162	N	N	N	N
84	20240909	140814	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2315	20	2	0.87	129519200	56671	73.19	2245	2330	2200	2980	1610	2295	2285.46	0.37	8604	2415	2355	2315	2255	2215	2335	2235	137	685	500	1420	5	1	27321969	633	12.06	0.90	06	0.21	192.00	2585.00	4085	20240119	-43.33	2050	20231006	12.93	4085	-43.33	20240119	2110	9.72	20240806	4085	-43.33	20240119	2050	12.93	20231006	2.51	N	189690	500	136 억	102162	N	N	N	N
85	20240909	130807	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2305	10	2	0.44	100723045	44094	56.95	2245	2330	2200	2980	1610	2295	2284.28	0.37	1809	2415	2355	2315	2255	2215	2335	2235	137	685	500	1420	5	1	27321969	630	12.01	0.89	06	0.16	192.00	2585.00	4085	20240119	-43.57	2050	20231006	12.44	4085	-43.57	20240119	2110	9.24	20240806	4085	-43.57	20240119	2050	12.44	20231006	2.51	N	189690	500	136 억	102162	N	N	N	N
86	20240909	120806	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2305	10	2	0.44	83129455	36352	46.95	2245	2330	2200	2980	1610	2295	2286.79	0.37	538	2415	2355	2315	2255	2215	2335	2235	137	685	500	1420	5	1	27321969	630	12.01	0.89	06	0.13	192.00	2585.00	4085	20240119	-43.57	2050	20231006	12.44	4085	-43.57	20240119	2110	9.24	20240806	4085	-43.57	20240119	2050	12.44	20231006	2.51	N	189690	500	136 억	102162	N	N	N	N
87	20240909	110806	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2300	5	2	0.22	76640710	33517	43.29	2245	2330	2200	2980	1610	2295	2286.62	0.37	-1052	2415	2355	2315	2255	2215	2335	2235	137	685	500	1420	5	1	27321969	628	11.98	0.89	06	0.12	192.00	2585.00	4085	20240119	-43.70	2050	20231006	12.20	4085	-43.70	20240119	2110	9.00	20240806	4085	-43.70	20240119	2050	12.20	20231006	2.51	N	189690	500	136 억	102162	N	N	N	N
88	20240909	100810	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2265	-30	5	-1.31	58439710	25594	33.05	2245	2330	2200	2980	1610	2295	2283.34	0.37	-961	2415	2355	2315	2255	2215	2335	2235	137	685	500	1420	5	1	27321969	619	11.80	0.88	06	0.09	192.00	2585.00	4085	20240119	-44.55	2050	20231006	10.49	4085	-44.55	20240119	2110	7.35	20240806	4085	-44.55	20240119	2050	10.49	20231006	2.51	N	189690	500	136 억	102162	N	N	N	N
89	20240909	090805	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2235	-60	5	-2.61	7314110	3289	4.25	2245	2255	2200	2980	1610	2295	2223.81	0.37	-118	2415	2355	2315	2255	2215	2335	2235	137	685	500	1420	5	1	27321969	611	11.64	0.86	06	0.01	192.00	2585.00	4085	20240119	-45.29	2050	20231006	9.02	4085	-45.29	20240119	2110	5.92	20240806	4085	-45.29	20240119	2050	9.02	20231006	2.51	N	189690	500	136 억	102162	N	N	N	N
90	20240906	160753	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2295	-65	5	-2.75	177720200	77413	74.12	2365	2375	2275	3065	1655	2360	2295.74	0.43	-15921	2466	2412	2371	2317	2276	2440	2345	137	705	500	1460	5	1	27321969	627	11.95	0.89	06	0.28	192.00	2585.00	4085	20240119	-43.82	2050	20231006	11.95	4085	-43.82	20240119	2110	8.77	20240806	4085	-43.82	20240119	2050	11.95	20231006	2.49	N	189690	500	136 억	117837	N	N	N	N
91	20240906	150805	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2285	-75	5	-3.18	145346495	63224	60.54	2365	2375	2275	3065	1655	2360	2298.91	0.43	-15647	2466	2412	2371	2317	2276	2440	2345	137	705	500	1460	5	1	27321969	624	11.90	0.88	06	0.23	192.00	2585.00	4085	20240119	-44.06	2050	20231006	11.46	4085	-44.06	20240119	2110	8.29	20240806	4085	-44.06	20240119	2050	11.46	20231006	2.49	N	189690	500	136 억	117837	N	N	N	N
92	20240906	140815	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2300	-60	5	-2.54	123469695	53656	51.38	2365	2375	2275	3065	1655	2360	2301.13	0.43	-15522	2466	2412	2371	2317	2276	2440	2345	137	705	500	1460	5	1	27321969	628	11.98	0.89	06	0.20	192.00	2585.00	4085	20240119	-43.70	2050	20231006	12.20	4085	-43.70	20240119	2110	9.00	20240806	4085	-43.70	20240119	2050	12.20	20231006	2.49	N	189690	500	136 억	117837	N	N	N	N
93	20240906	130806	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2305	-55	5	-2.33	97347205	42294	40.50	2365	2375	2275	3065	1655	2360	2301.68	0.43	-11518	2466	2412	2371	2317	2276	2440	2345	137	705	500	1460	5	1	27321969	630	12.01	0.89	06	0.15	192.00	2585.00	4085	20240119	-43.57	2050	20231006	12.44	4085	-43.57	20240119	2110	9.24	20240806	4085	-43.57	20240119	2050	12.44	20231006	2.49	N	189690	500	136 억	117837	N	N	N	N
94	20240906	120807	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2290	-70	5	-2.97	86421885	37551	35.96	2365	2375	2275	3065	1655	2360	2301.45	0.43	-7555	2466	2412	2371	2317	2276	2440	2345	137	705	500	1460	5	1	27321969	626	11.93	0.89	06	0.14	192.00	2585.00	4085	20240119	-43.94	2050	20231006	11.71	4085	-43.94	20240119	2110	8.53	20240806	4085	-43.94	20240119	2050	11.71	20231006	2.49	N	189690	500	136 억	117837	N	N	N	N
95	20240906	110809	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2305	-55	5	-2.33	60298000	26128	25.02	2365	2375	2290	3065	1655	2360	2307.79	0.43	-5098	2466	2412	2371	2317	2276	2440	2345	137	705	500	1460	5	1	27321969	630	12.01	0.89	06	0.10	192.00	2585.00	4085	20240119	-43.57	2050	20231006	12.44	4085	-43.57	20240119	2110	9.24	20240806	4085	-43.57	20240119	2050	12.44	20231006	2.49	N	189690	500	136 억	117837	N	N	N	N
96	20240906	100804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2320	-40	5	-1.69	54748830	23726	22.72	2365	2375	2290	3065	1655	2360	2307.55	0.43	-4753	2466	2412	2371	2317	2276	2440	2345	137	705	500	1460	5	1	27321969	634	12.08	0.90	06	0.09	192.00	2585.00	4085	20240119	-43.21	2050	20231006	13.17	4085	-43.21	20240119	2110	9.95	20240806	4085	-43.21	20240119	2050	13.17	20231006	2.49	N	189690	500	136 억	117837	N	N	N	N
97	20240906	090806	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2375	15	2	0.64	281450	119	0.11	2365	2375	2365	3065	1655	2360	2365.13	0.43	-17	2466	2412	2371	2317	2276	2440	2345	137	705	500	1460	5	1	27321969	649	12.37	0.92	06	0.00	192.00	2585.00	4085	20240119	-41.86	2050	20231006	15.85	4085	-41.86	20240119	2110	12.56	20240806	4085	-41.86	20240119	2050	15.85	20231006	2.49	N	189690	500	136 억	117837	N	N	N	N
98	20240905	160753	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2360	35	2	1.51	231235775	97426	108.26	2330	2425	2330	3020	1630	2325	2373.45	0.32	21931	2421	2372	2346	2297	2271	2360	2285	137	695	500	1440	5	1	27321969	645	12.29	0.91	06	0.36	192.00	2585.00	4085	20240119	-42.23	2050	20231006	15.12	4085	-42.23	20240119	2110	11.85	20240806	4085	-42.23	20240119	2050	15.12	20231006	2.51	N	189690	500	136 억	86153	N	N	N	N
99	20240905	150807	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2355	30	2	1.29	221779550	93423	103.81	2330	2425	2330	3020	1630	2325	2373.93	0.32	20377	2421	2372	2346	2297	2271	2360	2285	137	695	500	1440	5	1	27321969	643	12.27	0.91	06	0.34	192.00	2585.00	4085	20240119	-42.35	2050	20231006	14.88	4085	-42.35	20240119	2110	11.61	20240806	4085	-42.35	20240119	2050	14.88	20231006	2.51	N	189690	500	136 억	86153	N	N	N	N
100	20240905	140802	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2370	45	2	1.94	183010505	76925	85.48	2330	2425	2330	3020	1630	2325	2379.08	0.32	14308	2421	2372	2346	2297	2271	2360	2285	137	695	500	1440	5	1	27321969	648	12.34	0.92	06	0.28	192.00	2585.00	4085	20240119	-41.98	2050	20231006	15.61	4085	-41.98	20240119	2110	12.32	20240806	4085	-41.98	20240119	2050	15.61	20231006	2.51	N	189690	500	136 억	86153	N	N	N	N
101	20240905	130803	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2355	30	2	1.29	171188740	71900	79.89	2330	2425	2330	3020	1630	2325	2380.93	0.32	11238	2421	2372	2346	2297	2271	2360	2285	137	695	500	1440	5	1	27321969	643	12.27	0.91	06	0.26	192.00	2585.00	4085	20240119	-42.35	2050	20231006	14.88	4085	-42.35	20240119	2110	11.61	20240806	4085	-42.35	20240119	2050	14.88	20231006	2.51	N	189690	500	136 억	86153	N	N	N	N
102	20240905	120802	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2370	45	2	1.94	135705870	56842	63.16	2330	2425	2330	3020	1630	2325	2387.42	0.32	11099	2421	2372	2346	2297	2271	2360	2285	137	695	500	1440	5	1	27321969	648	12.34	0.92	06	0.21	192.00	2585.00	4085	20240119	-41.98	2050	20231006	15.61	4085	-41.98	20240119	2110	12.32	20240806	4085	-41.98	20240119	2050	15.61	20231006	2.51	N	189690	500	136 억	86153	N	N	N	N
103	20240905	110759	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2365	40	2	1.72	129345485	54155	60.18	2330	2425	2330	3020	1630	2325	2388.43	0.32	10708	2421	2372	2346	2297	2271	2360	2285	137	695	500	1440	5	1	27321969	646	12.32	0.91	06	0.20	192.00	2585.00	4085	20240119	-42.11	2050	20231006	15.37	4085	-42.11	20240119	2110	12.09	20240806	4085	-42.11	20240119	2050	15.37	20231006	2.51	N	189690	500	136 억	86153	N	N	N	N
104	20240905	100759	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2410	85	2	3.66	104236345	43556	48.40	2330	2425	2330	3020	1630	2325	2393.16	0.32	9099	2421	2372	2346	2297	2271	2360	2285	137	695	500	1440	5	1	27321969	658	12.55	0.93	06	0.16	192.00	2585.00	4085	20240119	-41.00	2050	20231006	17.56	4085	-41.00	20240119	2110	14.22	20240806	4085	-41.00	20240119	2050	17.56	20231006	2.51	N	189690	500	136 억	86153	N	N	N	N
105	20240905	090806	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2355	30	2	1.29	3908600	1663	1.85	2330	2360	2330	3020	1630	2325	2350.33	0.32	-286	2421	2372	2346	2297	2271	2360	2285	137	695	500	1440	5	1	27321969	643	12.27	0.91	06	0.01	192.00	2585.00	4085	20240119	-42.35	2050	20231006	14.88	4085	-42.35	20240119	2110	11.61	20240806	4085	-42.35	20240119	2050	14.88	20231006	2.51	N	189690	500	136 억	86153	N	N	N	N
106	20240904	160746	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2325	-90	5	-3.73	206291520	87957	199.32	2365	2395	2320	3135	1695	2415	2345.37	0.34	2329	2435	2425	2405	2395	2375	2430	2400	137	720	500	1490	5	1	27321969	635	12.11	0.90	06	0.32	192.00	2585.00	4085	20240119	-43.08	2050	20231006	13.41	4085	-43.08	20240119	2110	10.19	20240806	4085	-43.08	20240119	2050	13.41	20231006	2.55	N	189690	500	136 억	91828	N	N	N	N
107	20240904	150751	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2335	-80	5	-3.31	177863625	75738	171.63	2365	2395	2320	3135	1695	2415	2348.41	0.34	5565	2435	2425	2405	2395	2375	2430	2400	137	720	500	1490	5	1	27321969	638	12.16	0.90	06	0.28	192.00	2585.00	4085	20240119	-42.84	2050	20231006	13.90	4085	-42.84	20240119	2110	10.66	20240806	4085	-42.84	20240119	2050	13.90	20231006	2.55	N	189690	500	136 억	91828	N	N	N	N
108	20240904	140756	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2330	-85	5	-3.52	142496400	60532	137.17	2365	2395	2330	3135	1695	2415	2354.07	0.34	5092	2435	2425	2405	2395	2375	2430	2400	137	720	500	1490	5	1	27321969	637	12.14	0.90	06	0.22	192.00	2585.00	4085	20240119	-42.96	2050	20231006	13.66	4085	-42.96	20240119	2110	10.43	20240806	4085	-42.96	20240119	2050	13.66	20231006	2.55	N	189690	500	136 억	91828	N	N	N	N
109	20240904	130753	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2345	-70	5	-2.90	124679045	52905	119.89	2365	2395	2340	3135	1695	2415	2356.66	0.34	5376	2435	2425	2405	2395	2375	2430	2400	137	720	500	1490	5	1	27321969	641	12.21	0.91	06	0.19	192.00	2585.00	4085	20240119	-42.59	2050	20231006	14.39	4085	-42.59	20240119	2110	11.14	20240806	4085	-42.59	20240119	2050	14.39	20231006	2.55	N	189690	500	136 억	91828	N	N	N	N
110	20240904	120751	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2355	-60	5	-2.48	108058560	45825	103.84	2365	2395	2340	3135	1695	2415	2358.07	0.34	6328	2435	2425	2405	2395	2375	2430	2400	137	720	500	1490	5	1	27321969	643	12.27	0.91	06	0.17	192.00	2585.00	4085	20240119	-42.35	2050	20231006	14.88	4085	-42.35	20240119	2110	11.61	20240806	4085	-42.35	20240119	2050	14.88	20231006	2.55	N	189690	500	136 억	91828	N	N	N	N
111	20240904	110749	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2360	-55	5	-2.28	92834355	39376	89.23	2365	2395	2340	3135	1695	2415	2357.64	0.34	6950	2435	2425	2405	2395	2375	2430	2400	137	720	500	1490	5	1	27321969	645	12.29	0.91	06	0.14	192.00	2585.00	4085	20240119	-42.23	2050	20231006	15.12	4085	-42.23	20240119	2110	11.85	20240806	4085	-42.23	20240119	2050	15.12	20231006	2.55	N	189690	500	136 억	91828	N	N	N	N
112	20240904	100751	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2360	-55	5	-2.28	83564135	35454	80.34	2365	2395	2340	3135	1695	2415	2356.97	0.34	7584	2435	2425	2405	2395	2375	2430	2400	137	720	500	1490	5	1	27321969	645	12.29	0.91	06	0.13	192.00	2585.00	4085	20240119	-42.23	2050	20231006	15.12	4085	-42.23	20240119	2110	11.85	20240806	4085	-42.23	20240119	2050	15.12	20231006	2.55	N	189690	500	136 억	91828	N	N	N	N
113	20240904	090754	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2370	-45	5	-1.86	43724110	18497	41.92	2365	2395	2355	3135	1695	2415	2363.85	0.34	9971	2435	2425	2405	2395	2375	2430	2400	137	720	500	1490	5	1	27321969	648	12.34	0.92	06	0.07	192.00	2585.00	4085	20240119	-41.98	2050	20231006	15.61	4085	-41.98	20240119	2110	12.32	20240806	4085	-41.98	20240119	2050	15.61	20231006	2.55	N	189690	500	136 억	91828	N	N	N	N
114	20240903	160740	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2415	0	3	0.00	105696770	44052	85.75	2415	2415	2385	3135	1695	2415	2399.36	0.35	-2533	2465	2440	2415	2390	2365	2427	2377	137	720	500	1490	5	1	27321969	660	12.58	0.93	06	0.16	192.00	2585.00	4085	20240119	-40.88	2050	20231006	17.80	4085	-40.88	20240119	2110	14.45	20240806	4085	-40.88	20240119	2050	17.80	20231006	2.62	N	189690	500	136 억	94325	N	N	N	N
115	20240903	150746	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2410	-5	5	-0.21	94265050	39316	76.53	2415	2415	2385	3135	1695	2415	2397.62	0.35	-2533	2465	2440	2415	2390	2365	2427	2377	137	720	500	1490	5	1	27321969	658	12.55	0.93	06	0.14	192.00	2585.00	4085	20240119	-41.00	2050	20231006	17.56	4085	-41.00	20240119	2110	14.22	20240806	4085	-41.00	20240119	2050	17.56	20231006	2.62	N	189690	500	136 억	94325	N	N	N	N
116	20240903	140748	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2395	-20	5	-0.83	53590480	22306	43.42	2415	2415	2390	3135	1695	2415	2402.51	0.35	1306	2465	2440	2415	2390	2365	2427	2377	137	720	500	1490	5	1	27321969	654	12.47	0.93	06	0.08	192.00	2585.00	4085	20240119	-41.37	2050	20231006	16.83	4085	-41.37	20240119	2110	13.51	20240806	4085	-41.37	20240119	2050	16.83	20231006	2.62	N	189690	500	136 억	94325	N	N	N	N
117	20240903	130748	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2415	0	3	0.00	51439325	21408	41.67	2415	2415	2390	3135	1695	2415	2402.81	0.35	1899	2465	2440	2415	2390	2365	2427	2377	137	720	500	1490	5	1	27321969	660	12.58	0.93	06	0.08	192.00	2585.00	4085	20240119	-40.88	2050	20231006	17.80	4085	-40.88	20240119	2110	14.45	20240806	4085	-40.88	20240119	2050	17.80	20231006	2.62	N	189690	500	136 억	94325	N	N	N	N
118	20240903	120737	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2390	-25	5	-1.04	43394185	18059	35.15	2415	2415	2390	3135	1695	2415	2402.91	0.35	1940	2465	2440	2415	2390	2365	2427	2377	137	720	500	1490	5	1	27321969	653	12.45	0.92	06	0.07	192.00	2585.00	4085	20240119	-41.49	2050	20231006	16.59	4085	-41.49	20240119	2110	13.27	20240806	4085	-41.49	20240119	2050	16.59	20231006	2.62	N	189690	500	136 억	94325	N	N	N	N
119	20240903	110737	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2405	-10	5	-0.41	16129280	6688	13.02	2415	2415	2400	3135	1695	2415	2411.67	0.35	1940	2465	2440	2415	2390	2365	2427	2377	137	720	500	1490	5	1	27321969	657	12.53	0.93	06	0.02	192.00	2585.00	4085	20240119	-41.13	2050	20231006	17.32	4085	-41.13	20240119	2110	13.98	20240806	4085	-41.13	20240119	2050	17.32	20231006	2.62	N	189690	500	136 억	94325	N	N	N	N
120	20240903	100738	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2415	0	3	0.00	12862135	5331	10.38	2415	2415	2400	3135	1695	2415	2412.71	0.35	2209	2465	2440	2415	2390	2365	2427	2377	137	720	500	1490	5	1	27321969	660	12.58	0.93	06	0.02	192.00	2585.00	4085	20240119	-40.88	2050	20231006	17.80	4085	-40.88	20240119	2110	14.45	20240806	4085	-40.88	20240119	2050	17.80	20231006	2.62	N	189690	500	136 억	94325	N	N	N	N
121	20240903	090739	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2415	0	3	0.00	10524570	4358	8.48	2415	2415	2415	3135	1695	2415	2415.00	0.35	2104	2465	2440	2415	2390	2365	2427	2377	137	720	500	1490	5	1	27321969	660	12.58	0.93	06	0.02	192.00	2585.00	4085	20240119	-40.88	2050	20231006	17.80	4085	-40.88	20240119	2110	14.45	20240806	4085	-40.88	20240119	2050	17.80	20231006	2.62	N	189690	500	136 억	94325	N	N	N	N
122	20240902	160732	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2415	-20	5	-0.82	121914470	50795	36.66	2435	2440	2390	3165	1705	2435	2400.13	0.33	14034	2488	2461	2418	2391	2348	2475	2405	137	730	500	1500	5	1	27321969	660	12.58	0.93	06	0.19	192.00	2585.00	4085	20240119	-40.88	2050	20231006	17.80	4085	-40.88	20240119	2110	14.45	20240806	4085	-40.88	20240119	2050	17.80	20231006	2.75	N	189690	500	136 억	90292	N	N	N	N
123	20240902	150744	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2415	-20	5	-0.82	116431855	48514	35.02	2435	2440	2390	3165	1705	2435	2399.96	0.33	13886	2488	2461	2418	2391	2348	2475	2405	137	730	500	1500	5	1	27321969	660	12.58	0.93	06	0.18	192.00	2585.00	4085	20240119	-40.88	2050	20231006	17.80	4085	-40.88	20240119	2110	14.45	20240806	4085	-40.88	20240119	2050	17.80	20231006	2.75	N	189690	500	136 억	90292	N	N	N	N
124	20240902	140741	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2415	-20	5	-0.82	112357900	46823	33.80	2435	2440	2390	3165	1705	2435	2399.63	0.33	13655	2488	2461	2418	2391	2348	2475	2405	137	730	500	1500	5	1	27321969	660	12.58	0.93	06	0.17	192.00	2585.00	4085	20240119	-40.88	2050	20231006	17.80	4085	-40.88	20240119	2110	14.45	20240806	4085	-40.88	20240119	2050	17.80	20231006	2.75	N	189690	500	136 억	90292	N	N	N	N
125	20240902	130736	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2405	-30	5	-1.23	94754845	39504	28.51	2435	2440	2390	3165	1705	2435	2398.61	0.33	13422	2488	2461	2418	2391	2348	2475	2405	137	730	500	1500	5	1	27321969	657	12.53	0.93	06	0.14	192.00	2585.00	4085	20240119	-41.13	2050	20231006	17.32	4085	-41.13	20240119	2110	13.98	20240806	4085	-41.13	20240119	2050	17.32	20231006	2.75	N	189690	500	136 억	90292	N	N	N	N
126	20240902	120741	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2395	-40	5	-1.64	89308625	37230	26.87	2435	2440	2390	3165	1705	2435	2398.83	0.33	13356	2488	2461	2418	2391	2348	2475	2405	137	730	500	1500	5	1	27321969	654	12.47	0.93	06	0.14	192.00	2585.00	4085	20240119	-41.37	2050	20231006	16.83	4085	-41.37	20240119	2110	13.51	20240806	4085	-41.37	20240119	2050	16.83	20231006	2.75	N	189690	500	136 억	90292	N	N	N	N
127	20240902	110734	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2405	-30	5	-1.23	45774195	19031	13.74	2435	2440	2395	3165	1705	2435	2405.24	0.33	3646	2488	2461	2418	2391	2348	2475	2405	137	730	500	1500	5	1	27321969	657	12.53	0.93	06	0.07	192.00	2585.00	4085	20240119	-41.13	2050	20231006	17.32	4085	-41.13	20240119	2110	13.98	20240806	4085	-41.13	20240119	2050	17.32	20231006	2.75	N	189690	500	136 억	90292	N	N	N	N
128	20240902	100732	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2410	-25	5	-1.03	34919230	14505	10.47	2435	2440	2400	3165	1705	2435	2407.39	0.33	3672	2488	2461	2418	2391	2348	2475	2405	137	730	500	1500	5	1	27321969	658	12.55	0.93	06	0.05	192.00	2585.00	4085	20240119	-41.00	2050	20231006	17.56	4085	-41.00	20240119	2110	14.22	20240806	4085	-41.00	20240119	2050	17.56	20231006	2.75	N	189690	500	136 억	90292	N	N	N	N
129	20240902	090728	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2430	-5	5	-0.21	504045	207	0.15	2435	2440	2430	3165	1705	2435	2435.00	0.33	-51	2488	2461	2418	2391	2348	2475	2405	137	730	500	1500	5	1	27321969	664	12.66	0.94	06	0.00	192.00	2585.00	4085	20240119	-40.51	2050	20231006	18.54	4085	-40.51	20240119	2110	15.17	20240806	4085	-40.51	20240119	2050	18.54	20231006	2.75	N	189690	500	136 억	90292	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History