KissMeData/205100/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	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160949	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1807	-53	5	-2.85	368699520	202763	91.37	1833	1844	1805	2415	1302	1860	1818.38	1.92	-71728	1894	1877	1851	1834	1808	1864	1821	72	555	100	1370	1	1	71963431	1300	12.46	1.21	12	0.28	145.00	1489.00	3180	20240109	-43.18	1616	20240805	11.82	3180	-43.18	20240109	1616	11.82	20240805	5720	-68.41	20231006	1616	11.82	20240805	4.06	N	205100	100	71 억	1382898	N	N	1572	N	N
3	20240930	151002	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1810	-50	5	-2.69	348544178	191621	86.35	1833	1844	1805	2415	1302	1860	1818.92	1.92	-67369	1894	1877	1851	1834	1808	1864	1821	72	555	100	1370	1	1	71963431	1303	12.48	1.22	12	0.27	145.00	1489.00	3180	20240109	-43.08	1616	20240805	12.00	3180	-43.08	20240109	1616	12.00	20240805	5720	-68.36	20231006	1616	12.00	20240805	4.06	N	205100	100	71 억	1382898	N	N	1572	N	N
4	20240930	141001	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1814	-46	5	-2.47	242854478	133292	60.06	1833	1844	1813	2415	1302	1860	1821.97	1.92	-53219	1894	1877	1851	1834	1808	1864	1821	72	555	100	1370	1	1	71963431	1305	12.51	1.22	12	0.19	145.00	1489.00	3180	20240109	-42.96	1616	20240805	12.25	3180	-42.96	20240109	1616	12.25	20240805	5720	-68.29	20231006	1616	12.25	20240805	4.06	N	205100	100	71 억	1382898	N	N	1572	N	N
5	20240930	130956	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1820	-40	5	-2.15	225598082	123783	55.78	1833	1844	1813	2415	1302	1860	1822.53	1.92	-44193	1894	1877	1851	1834	1808	1864	1821	72	555	100	1370	1	1	71963431	1310	12.55	1.22	12	0.17	145.00	1489.00	3180	20240109	-42.77	1616	20240805	12.62	3180	-42.77	20240109	1616	12.62	20240805	5720	-68.18	20231006	1616	12.62	20240805	4.06	N	205100	100	71 억	1382898	N	N	1572	N	N
6	20240930	120953	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1814	-46	5	-2.47	200422889	109922	49.53	1833	1844	1813	2415	1302	1860	1823.32	1.92	-44167	1894	1877	1851	1834	1808	1864	1821	72	555	100	1370	1	1	71963431	1305	12.51	1.22	12	0.15	145.00	1489.00	3180	20240109	-42.96	1616	20240805	12.25	3180	-42.96	20240109	1616	12.25	20240805	5720	-68.29	20231006	1616	12.25	20240805	4.06	N	205100	100	71 억	1382898	N	N	1572	N	N
7	20240930	110951	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1815	-45	5	-2.42	187532419	102816	46.33	1833	1844	1813	2415	1302	1860	1823.96	1.92	-39029	1894	1877	1851	1834	1808	1864	1821	72	555	100	1370	1	1	71963431	1306	12.52	1.22	12	0.14	145.00	1489.00	3180	20240109	-42.92	1616	20240805	12.31	3180	-42.92	20240109	1616	12.31	20240805	5720	-68.27	20231006	1616	12.31	20240805	4.06	N	205100	100	71 억	1382898	N	N	1572	N	N
8	20240930	100949	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1825	-35	5	-1.88	158084425	86620	39.03	1833	1844	1813	2415	1302	1860	1825.03	1.92	-31500	1894	1877	1851	1834	1808	1864	1821	72	555	100	1370	1	1	71963431	1313	12.59	1.23	12	0.12	145.00	1489.00	3180	20240109	-42.61	1616	20240805	12.93	3180	-42.61	20240109	1616	12.93	20240805	5720	-68.09	20231006	1616	12.93	20240805	4.06	N	205100	100	71 억	1382898	N	N	1572	N	N
9	20240930	090910	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1836	-24	5	-1.29	42995075	23463	10.57	1833	1844	1828	2415	1302	1860	1832.46	1.92	-7072	1894	1877	1851	1834	1808	1864	1821	72	555	100	1370	1	1	71963431	1321	12.66	1.23	12	0.03	145.00	1489.00	3180	20240109	-42.26	1616	20240805	13.61	3180	-42.26	20240109	1616	13.61	20240805	5720	-67.90	20231006	1616	13.61	20240805	4.06	N	205100	100	71 억	1382898	N	N	1572	N	N
10	20240927	160959	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1860	-7	5	-0.37	409518855	221604	100.13	1867	1868	1825	2425	1307	1867	1847.80	1.96	-27523	1889	1878	1856	1845	1823	1883	1850	72	558	100	1380	1	1	71963431	1339	12.83	1.25	12	0.31	145.00	1489.00	3180	20240109	-41.51	1616	20240805	15.10	3180	-41.51	20240109	1616	15.10	20240805	6020	-69.10	20230927	1616	15.10	20240805	4.08	N	205100	100	71 억	1410425	N	N	1572	N	N
11	20240927	150959	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1825	-42	5	-2.25	364771849	197502	89.24	1867	1868	1825	2425	1307	1867	1846.87	1.96	-23834	1889	1878	1856	1845	1823	1883	1850	72	558	100	1380	1	1	71963431	1313	12.59	1.23	12	0.27	145.00	1489.00	3180	20240109	-42.61	1616	20240805	12.93	3180	-42.61	20240109	1616	12.93	20240805	6020	-69.68	20230927	1616	12.93	20240805	4.08	N	205100	100	71 억	1410425	N	N	1425	N	N
12	20240927	141008	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1845	-22	5	-1.18	266024962	143679	64.92	1867	1868	1840	2425	1307	1867	1851.46	1.96	-23425	1889	1878	1856	1845	1823	1883	1850	72	558	100	1380	1	1	71963431	1328	12.72	1.24	12	0.20	145.00	1489.00	3180	20240109	-41.98	1616	20240805	14.17	3180	-41.98	20240109	1616	14.17	20240805	6020	-69.35	20230927	1616	14.17	20240805	4.08	N	205100	100	71 억	1410425	N	N	1425	N	N
13	20240927	131001	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1849	-18	5	-0.96	178672863	96235	43.48	1867	1868	1846	2425	1307	1867	1856.56	1.96	-26715	1889	1878	1856	1845	1823	1883	1850	72	558	100	1380	1	1	71963431	1331	12.75	1.24	12	0.13	145.00	1489.00	3180	20240109	-41.86	1616	20240805	14.42	3180	-41.86	20240109	1616	14.42	20240805	6020	-69.29	20230927	1616	14.42	20240805	4.08	N	205100	100	71 억	1410425	N	N	1425	N	N
14	20240927	120954	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1851	-16	5	-0.86	139387606	74976	33.88	1867	1868	1850	2425	1307	1867	1859.03	1.96	-25420	1889	1878	1856	1845	1823	1883	1850	72	558	100	1380	1	1	71963431	1332	12.77	1.24	12	0.10	145.00	1489.00	3180	20240109	-41.79	1616	20240805	14.54	3180	-41.79	20240109	1616	14.54	20240805	6020	-69.25	20230927	1616	14.54	20240805	4.08	N	205100	100	71 억	1410425	N	N	1425	N	N
15	20240927	110958	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1854	-13	5	-0.70	114990707	61812	27.93	1867	1868	1850	2425	1307	1867	1860.26	1.96	-25959	1889	1878	1856	1845	1823	1883	1850	72	558	100	1380	1	1	71963431	1334	12.79	1.25	12	0.09	145.00	1489.00	3180	20240109	-41.70	1616	20240805	14.73	3180	-41.70	20240109	1616	14.73	20240805	6020	-69.20	20230927	1616	14.73	20240805	4.08	N	205100	100	71 억	1410425	N	N	1425	N	N
16	20240927	100956	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1860	-7	5	-0.37	64280068	34520	15.60	1867	1868	1850	2425	1307	1867	1862.02	1.96	-11039	1889	1878	1856	1845	1823	1883	1850	72	558	100	1380	1	1	71963431	1339	12.83	1.25	12	0.05	145.00	1489.00	3180	20240109	-41.51	1616	20240805	15.10	3180	-41.51	20240109	1616	15.10	20240805	6020	-69.10	20230927	1616	15.10	20240805	4.08	N	205100	100	71 억	1410425	N	N	1425	N	N
17	20240927	090958	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1864	-3	5	-0.16	15444523	8297	3.75	1867	1868	1850	2425	1307	1867	1861.02	1.96	-2105	1889	1878	1856	1845	1823	1883	1850	72	558	100	1380	1	1	71963431	1341	12.86	1.25	12	0.01	145.00	1489.00	3180	20240109	-41.38	1616	20240805	15.35	3180	-41.38	20240109	1616	15.35	20240805	6020	-69.04	20230927	1616	15.35	20240805	4.08	N	205100	100	71 억	1410425	N	N	1425	N	N
18	20240926	160940	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1867	37	2	2.02	395795539	213677	89.60	1848	1867	1834	2375	1281	1830	1852.40	1.86	71028	1864	1846	1832	1814	1800	1856	1824	72	545	100	1350	1	1	71963431	1344	12.88	1.25	12	0.30	145.00	1489.00	3180	20240109	-41.29	1616	20240805	15.53	3180	-41.29	20240109	1616	15.53	20240805	6050	-69.14	20230926	1616	15.53	20240805	4.07	N	205100	100	71 억	1339663	N	N	1425	N	N
19	20240926	150943	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1861	31	2	1.69	366581138	198025	83.03	1848	1867	1834	2375	1281	1830	1851.29	1.86	70579	1864	1846	1832	1814	1800	1856	1824	72	545	100	1350	1	1	71963431	1339	12.83	1.25	12	0.28	145.00	1489.00	3180	20240109	-41.48	1616	20240805	15.16	3180	-41.48	20240109	1616	15.16	20240805	6050	-69.24	20230926	1616	15.16	20240805	4.07	N	205100	100	71 억	1339663	N	N	0	N	N
20	20240926	140951	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1861	31	2	1.69	290532635	157016	65.84	1848	1867	1834	2375	1281	1830	1850.47	1.86	52566	1864	1846	1832	1814	1800	1856	1824	72	545	100	1350	1	1	71963431	1339	12.83	1.25	12	0.22	145.00	1489.00	3180	20240109	-41.48	1616	20240805	15.16	3180	-41.48	20240109	1616	15.16	20240805	6050	-69.24	20230926	1616	15.16	20240805	4.07	N	205100	100	71 억	1339663	N	N	0	N	N
21	20240926	130949	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1861	31	2	1.69	230565758	124808	52.33	1848	1865	1834	2375	1281	1830	1847.50	1.86	49401	1864	1846	1832	1814	1800	1856	1824	72	545	100	1350	1	1	71963431	1339	12.83	1.25	12	0.17	145.00	1489.00	3180	20240109	-41.48	1616	20240805	15.16	3180	-41.48	20240109	1616	15.16	20240805	6050	-69.24	20230926	1616	15.16	20240805	4.07	N	205100	100	71 억	1339663	N	N	0	N	N
22	20240926	120951	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1847	17	2	0.93	121330141	65850	27.61	1848	1852	1834	2375	1281	1830	1842.72	1.86	14876	1864	1846	1832	1814	1800	1856	1824	72	545	100	1350	1	1	71963431	1329	12.74	1.24	12	0.09	145.00	1489.00	3180	20240109	-41.92	1616	20240805	14.29	3180	-41.92	20240109	1616	14.29	20240805	6050	-69.47	20230926	1616	14.29	20240805	4.07	N	205100	100	71 억	1339663	N	N	0	N	N
23	20240926	110951	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1839	9	2	0.49	73971043	40171	16.84	1848	1848	1834	2375	1281	1830	1841.69	1.86	-1461	1864	1846	1832	1814	1800	1856	1824	72	545	100	1350	1	1	71963431	1323	12.68	1.24	12	0.06	145.00	1489.00	3180	20240109	-42.17	1616	20240805	13.80	3180	-42.17	20240109	1616	13.80	20240805	6050	-69.60	20230926	1616	13.80	20240805	4.07	N	205100	100	71 억	1339663	N	N	0	N	N
24	20240926	100952	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1845	15	2	0.82	54615262	29664	12.44	1848	1848	1834	2375	1281	1830	1841.52	1.86	-1889	1864	1846	1832	1814	1800	1856	1824	72	545	100	1350	1	1	71963431	1328	12.72	1.24	12	0.04	145.00	1489.00	3180	20240109	-41.98	1616	20240805	14.17	3180	-41.98	20240109	1616	14.17	20240805	6050	-69.50	20230926	1616	14.17	20240805	4.07	N	205100	100	71 억	1339663	N	N	0	N	N
25	20240926	090949	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1844	14	2	0.77	5234842	2846	1.19	1848	1848	1840	2375	1281	1830	1844.44	1.86	-992	1864	1846	1832	1814	1800	1856	1824	72	545	100	1350	1	1	71963431	1327	12.72	1.24	12	0.00	145.00	1489.00	3180	20240109	-42.01	1616	20240805	14.11	3180	-42.01	20240109	1616	14.11	20240805	6050	-69.52	20230926	1616	14.11	20240805	4.07	N	205100	100	71 억	1339663	N	N	0	N	N
26	20240925	160939	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1830	10	2	0.55	432245625	235797	227.64	1820	1850	1818	2365	1274	1820	1833.13	1.85	5229	1850	1834	1823	1807	1796	1829	1802	72	545	100	1340	1	1	71963431	1317	12.62	1.23	12	0.33	145.00	1489.00	3180	20240109	-42.45	1616	20240805	13.24	3180	-42.45	20240109	1616	13.24	20240805	6290	-70.91	20230925	1616	13.24	20240805	4.01	N	205100	100	71 억	1334513	N	N	0	N	N
27	20240925	150947	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1832	12	2	0.66	420138288	229177	221.25	1820	1850	1820	2365	1274	1820	1833.25	1.85	8143	1850	1834	1823	1807	1796	1829	1802	72	545	100	1340	1	1	71963431	1318	12.63	1.23	12	0.32	145.00	1489.00	3180	20240109	-42.39	1616	20240805	13.37	3180	-42.39	20240109	1616	13.37	20240805	6290	-70.87	20230925	1616	13.37	20240805	4.01	N	205100	100	71 억	1334513	N	N	0	N	N
28	20240925	140948	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1827	7	2	0.38	295629099	161075	155.50	1820	1850	1820	2365	1274	1820	1835.35	1.85	57438	1850	1834	1823	1807	1796	1829	1802	72	545	100	1340	1	1	71963431	1315	12.60	1.23	12	0.22	145.00	1489.00	3180	20240109	-42.55	1616	20240805	13.06	3180	-42.55	20240109	1616	13.06	20240805	6290	-70.95	20230925	1616	13.06	20240805	4.01	N	205100	100	71 억	1334513	N	N	0	N	N
29	20240925	130948	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1831	11	2	0.60	221797469	120680	116.51	1820	1850	1820	2365	1274	1820	1837.90	1.85	54450	1850	1834	1823	1807	1796	1829	1802	72	545	100	1340	1	1	71963431	1318	12.63	1.23	12	0.17	145.00	1489.00	3180	20240109	-42.42	1616	20240805	13.30	3180	-42.42	20240109	1616	13.30	20240805	6290	-70.89	20230925	1616	13.30	20240805	4.01	N	205100	100	71 억	1334513	N	N	0	N	N
30	20240925	120948	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1833	13	2	0.71	177811728	96671	93.33	1820	1850	1820	2365	1274	1820	1839.35	1.85	51801	1850	1834	1823	1807	1796	1829	1802	72	545	100	1340	1	1	71963431	1319	12.64	1.23	12	0.13	145.00	1489.00	3180	20240109	-42.36	1616	20240805	13.43	3180	-42.36	20240109	1616	13.43	20240805	6290	-70.86	20230925	1616	13.43	20240805	4.01	N	205100	100	71 억	1334513	N	N	0	N	N
31	20240925	110944	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1838	18	2	0.99	147563495	80201	77.43	1820	1850	1820	2365	1274	1820	1839.92	1.85	49676	1850	1834	1823	1807	1796	1829	1802	72	545	100	1340	1	1	71963431	1323	12.68	1.23	12	0.11	145.00	1489.00	3180	20240109	-42.20	1616	20240805	13.74	3180	-42.20	20240109	1616	13.74	20240805	6290	-70.78	20230925	1616	13.74	20240805	4.01	N	205100	100	71 억	1334513	N	N	0	N	N
32	20240925	100940	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1847	27	2	1.48	127495601	69299	66.90	1820	1850	1820	2365	1274	1820	1839.79	1.85	47467	1850	1834	1823	1807	1796	1829	1802	72	545	100	1340	1	1	71963431	1329	12.74	1.24	12	0.10	145.00	1489.00	3180	20240109	-41.92	1616	20240805	14.29	3180	-41.92	20240109	1616	14.29	20240805	6290	-70.64	20230925	1616	14.29	20240805	4.01	N	205100	100	71 억	1334513	N	N	0	N	N
33	20240925	090951	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1836	16	2	0.88	16159794	8808	8.50	1820	1840	1820	2365	1274	1820	1834.67	1.85	2593	1850	1834	1823	1807	1796	1829	1802	72	545	100	1340	1	1	71963431	1321	12.66	1.23	12	0.01	145.00	1489.00	3180	20240109	-42.26	1616	20240805	13.61	3180	-42.26	20240109	1616	13.61	20240805	6290	-70.81	20230925	1616	13.61	20240805	4.01	N	205100	100	71 억	1334513	N	N	0	N	N
34	20240924	160938	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1820	5	2	0.28	188483744	103430	54.48	1830	1839	1812	2355	1271	1815	1822.34	1.87	-12826	1848	1831	1810	1793	1772	1840	1802	72	540	100	1340	1	1	71963431	1310	12.55	1.22	12	0.14	145.00	1489.00	3180	20240109	-42.77	1616	20240805	12.62	3180	-42.77	20240109	1616	12.62	20240805	6290	-71.07	20230925	1616	12.62	20240805	4.03	N	205100	100	71 억	1346782	N	N	442	N	N
35	20240924	150939	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1827	12	2	0.66	159436023	87488	46.09	1830	1839	1812	2355	1271	1815	1822.38	1.87	-13649	1848	1831	1810	1793	1772	1840	1802	72	540	100	1340	1	1	71963431	1315	12.60	1.23	12	0.12	145.00	1489.00	3180	20240109	-42.55	1616	20240805	13.06	3180	-42.55	20240109	1616	13.06	20240805	6290	-70.95	20230925	1616	13.06	20240805	4.03	N	205100	100	71 억	1346782	N	N	442	N	N
36	20240924	140930	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1827	12	2	0.66	141089505	77449	40.80	1830	1839	1812	2355	1271	1815	1821.71	1.87	-12515	1848	1831	1810	1793	1772	1840	1802	72	540	100	1340	1	1	71963431	1315	12.60	1.23	12	0.11	145.00	1489.00	3180	20240109	-42.55	1616	20240805	13.06	3180	-42.55	20240109	1616	13.06	20240805	6290	-70.95	20230925	1616	13.06	20240805	4.03	N	205100	100	71 억	1346782	N	N	442	N	N
37	20240924	130940	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1813	-2	5	-0.11	131350940	72101	37.98	1830	1839	1812	2355	1271	1815	1821.76	1.87	-11904	1848	1831	1810	1793	1772	1840	1802	72	540	100	1340	1	1	71963431	1305	12.50	1.22	12	0.10	145.00	1489.00	3180	20240109	-42.99	1616	20240805	12.19	3180	-42.99	20240109	1616	12.19	20240805	6290	-71.18	20230925	1616	12.19	20240805	4.03	N	205100	100	71 억	1346782	N	N	442	N	N
38	20240924	120933	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1821	6	2	0.33	105656557	57939	30.52	1830	1839	1813	2355	1271	1815	1823.58	1.87	-10287	1848	1831	1810	1793	1772	1840	1802	72	540	100	1340	1	1	71963431	1310	12.56	1.22	12	0.08	145.00	1489.00	3180	20240109	-42.74	1616	20240805	12.69	3180	-42.74	20240109	1616	12.69	20240805	6290	-71.05	20230925	1616	12.69	20240805	4.03	N	205100	100	71 억	1346782	N	N	442	N	N
39	20240924	110941	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1816	1	2	0.06	90428384	49548	26.10	1830	1839	1813	2355	1271	1815	1825.07	1.87	-10327	1848	1831	1810	1793	1772	1840	1802	72	540	100	1340	1	1	71963431	1307	12.52	1.22	12	0.07	145.00	1489.00	3180	20240109	-42.89	1616	20240805	12.38	3180	-42.89	20240109	1616	12.38	20240805	6290	-71.13	20230925	1616	12.38	20240805	4.03	N	205100	100	71 억	1346782	N	N	442	N	N
40	20240924	100940	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1819	4	2	0.22	49147714	26834	14.14	1830	1839	1819	2355	1271	1815	1831.55	1.87	-5752	1848	1831	1810	1793	1772	1840	1802	72	540	100	1340	1	1	71963431	1309	12.54	1.22	12	0.04	145.00	1489.00	3180	20240109	-42.80	1616	20240805	12.56	3180	-42.80	20240109	1616	12.56	20240805	6290	-71.08	20230925	1616	12.56	20240805	4.03	N	205100	100	71 억	1346782	N	N	442	N	N
41	20240924	090942	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1839	24	2	1.32	31022164	16916	8.91	1830	1839	1828	2355	1271	1815	1833.89	1.87	-1014	1848	1831	1810	1793	1772	1840	1802	72	540	100	1340	1	1	71963431	1323	12.68	1.24	12	0.02	145.00	1489.00	3180	20240109	-42.17	1616	20240805	13.80	3180	-42.17	20240109	1616	13.80	20240805	6290	-70.76	20230925	1616	13.80	20240805	4.03	N	205100	100	71 억	1346782	N	N	442	N	N
42	20240923	160936	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1815	21	2	1.17	343784869	189606	110.98	1800	1827	1789	2330	1256	1794	1813.13	1.79	57004	1838	1815	1801	1778	1764	1827	1790	72	536	100	1320	1	1	71963431	1306	12.52	1.22	12	0.26	145.00	1489.00	3180	20240109	-42.92	1616	20240805	12.31	3180	-42.92	20240109	1616	12.31	20240805	6290	-71.14	20230925	1616	12.31	20240805	4.06	N	205100	100	71 억	1290997	N	N	442	N	N
43	20240923	150938	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1814	20	2	1.11	311122668	171607	100.44	1800	1827	1789	2330	1256	1794	1813.00	1.79	54683	1838	1815	1801	1778	1764	1827	1790	72	536	100	1320	1	1	71963431	1305	12.51	1.22	12	0.24	145.00	1489.00	3180	20240109	-42.96	1616	20240805	12.25	3180	-42.96	20240109	1616	12.25	20240805	6290	-71.16	20230925	1616	12.25	20240805	4.06	N	205100	100	71 억	1290997	N	N	70	N	N
44	20240923	140943	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1821	27	2	1.51	265632454	146578	85.79	1800	1827	1789	2330	1256	1794	1812.23	1.79	46304	1838	1815	1801	1778	1764	1827	1790	72	536	100	1320	1	1	71963431	1310	12.56	1.22	12	0.20	145.00	1489.00	3180	20240109	-42.74	1616	20240805	12.69	3180	-42.74	20240109	1616	12.69	20240805	6290	-71.05	20230925	1616	12.69	20240805	4.06	N	205100	100	71 억	1290997	N	N	70	N	N
45	20240923	130940	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1817	23	2	1.28	247143693	136423	79.85	1800	1827	1789	2330	1256	1794	1811.60	1.79	46304	1838	1815	1801	1778	1764	1827	1790	72	536	100	1320	1	1	71963431	1308	12.53	1.22	12	0.19	145.00	1489.00	3180	20240109	-42.86	1616	20240805	12.44	3180	-42.86	20240109	1616	12.44	20240805	6290	-71.11	20230925	1616	12.44	20240805	4.06	N	205100	100	71 억	1290997	N	N	70	N	N
46	20240923	120940	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1824	30	2	1.67	227064869	125358	73.37	1800	1827	1789	2330	1256	1794	1811.33	1.79	44642	1838	1815	1801	1778	1764	1827	1790	72	536	100	1320	1	1	71963431	1313	12.58	1.22	12	0.17	145.00	1489.00	3180	20240109	-42.64	1616	20240805	12.87	3180	-42.64	20240109	1616	12.87	20240805	6290	-71.00	20230925	1616	12.87	20240805	4.06	N	205100	100	71 억	1290997	N	N	70	N	N
47	20240923	110940	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1820	26	2	1.45	157113551	86942	50.89	1800	1822	1789	2330	1256	1794	1807.11	1.79	27980	1838	1815	1801	1778	1764	1827	1790	72	536	100	1320	1	1	71963431	1310	12.55	1.22	12	0.12	145.00	1489.00	3180	20240109	-42.77	1616	20240805	12.62	3180	-42.77	20240109	1616	12.62	20240805	6290	-71.07	20230925	1616	12.62	20240805	4.06	N	205100	100	71 억	1290997	N	N	70	N	N
48	20240923	100938	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1810	16	2	0.89	65796171	36529	21.38	1800	1811	1789	2330	1256	1794	1801.20	1.79	-8247	1838	1815	1801	1778	1764	1827	1790	72	536	100	1320	1	1	71963431	1303	12.48	1.22	12	0.05	145.00	1489.00	3180	20240109	-43.08	1616	20240805	12.00	3180	-43.08	20240109	1616	12.00	20240805	6290	-71.22	20230925	1616	12.00	20240805	4.06	N	205100	100	71 억	1290997	N	N	70	N	N
49	20240923	090939	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1791	-3	5	-0.17	15130074	8427	4.93	1800	1802	1791	2330	1256	1794	1795.43	1.79	-7845	1838	1815	1801	1778	1764	1827	1790	72	536	100	1320	1	1	71963431	1289	12.35	1.20	12	0.01	145.00	1489.00	3180	20240109	-43.68	1616	20240805	10.83	3180	-43.68	20240109	1616	10.83	20240805	6290	-71.53	20230925	1616	10.83	20240805	4.06	N	205100	100	71 억	1290997	N	N	70	N	N
50	20240913	160852	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1793	15	2	0.84	394541082	221973	77.86	1779	1806	1754	2310	1245	1778	1777.43	1.92	-33769	1826	1801	1754	1729	1682	1814	1742	72	532	100	1310	1	1	71963431	1290	12.37	1.20	12	0.31	145.00	1489.00	3180	20240109	-43.62	1616	20240805	10.95	3180	-43.62	20240109	1616	10.95	20240805	6290	-71.49	20230925	1616	10.95	20240805	4.14	N	205100	100	71 억	1380797	N	N	1062	N	N
51	20240913	150858	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1800	22	2	1.24	377276922	212364	74.49	1779	1806	1754	2310	1245	1778	1776.56	1.92	-36076	1826	1801	1754	1729	1682	1814	1742	72	532	100	1310	1	1	71963431	1295	12.41	1.21	12	0.30	145.00	1489.00	3180	20240109	-43.40	1616	20240805	11.39	3180	-43.40	20240109	1616	11.39	20240805	6290	-71.38	20230925	1616	11.39	20240805	4.14	N	205100	100	71 억	1380797	N	N	417	N	N
52	20240913	140903	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1792	14	2	0.79	285791454	161513	56.65	1779	1795	1754	2310	1245	1778	1769.46	1.92	-40351	1826	1801	1754	1729	1682	1814	1742	72	532	100	1310	1	1	71963431	1290	12.36	1.20	12	0.22	145.00	1489.00	3180	20240109	-43.65	1616	20240805	10.89	3180	-43.65	20240109	1616	10.89	20240805	6290	-71.51	20230925	1616	10.89	20240805	4.14	N	205100	100	71 억	1380797	N	N	417	N	N
53	20240913	130856	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1760	-18	5	-1.01	240154689	135712	47.60	1779	1795	1754	2310	1245	1778	1769.59	1.92	-49684	1826	1801	1754	1729	1682	1814	1742	72	532	100	1310	1	1	71963431	1267	12.14	1.18	12	0.19	145.00	1489.00	3180	20240109	-44.65	1616	20240805	8.91	3180	-44.65	20240109	1616	8.91	20240805	6290	-72.02	20230925	1616	8.91	20240805	4.14	N	205100	100	71 억	1380797	N	N	417	N	N
54	20240913	120857	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1764	-14	5	-0.79	206808293	116798	40.97	1779	1795	1754	2310	1245	1778	1770.65	1.92	-41840	1826	1801	1754	1729	1682	1814	1742	72	532	100	1310	1	1	71963431	1269	12.17	1.18	12	0.16	145.00	1489.00	3180	20240109	-44.53	1616	20240805	9.16	3180	-44.53	20240109	1616	9.16	20240805	6290	-71.96	20230925	1616	9.16	20240805	4.14	N	205100	100	71 억	1380797	N	N	417	N	N
55	20240913	110857	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1759	-19	5	-1.07	72612579	41088	14.41	1779	1790	1754	2310	1245	1778	1767.25	1.92	-26489	1826	1801	1754	1729	1682	1814	1742	72	532	100	1310	1	1	71963431	1266	12.13	1.18	12	0.06	145.00	1489.00	3180	20240109	-44.69	1616	20240805	8.85	3180	-44.69	20240109	1616	8.85	20240805	6290	-72.03	20230925	1616	8.85	20240805	4.14	N	205100	100	71 억	1380797	N	N	417	N	N
56	20240913	100902	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1773	-5	5	-0.28	41277791	23276	8.16	1779	1790	1762	2310	1245	1778	1773.41	1.92	-12924	1826	1801	1754	1729	1682	1814	1742	72	532	100	1310	1	1	71963431	1276	12.23	1.19	12	0.03	145.00	1489.00	3180	20240109	-44.25	1616	20240805	9.72	3180	-44.25	20240109	1616	9.72	20240805	6290	-71.81	20230925	1616	9.72	20240805	4.14	N	205100	100	71 억	1380797	N	N	417	N	N
57	20240913	090904	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1788	10	2	0.56	14972150	8418	2.95	1779	1788	1774	2310	1245	1778	1778.59	1.92	-863	1826	1801	1754	1729	1682	1814	1742	72	532	100	1310	1	1	71963431	1287	12.33	1.20	12	0.01	145.00	1489.00	3180	20240109	-43.77	1616	20240805	10.64	3180	-43.77	20240109	1616	10.64	20240805	6290	-71.57	20230925	1616	10.64	20240805	4.14	N	205100	100	71 억	1380797	N	N	417	N	N
58	20240912	160842	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1778	80	2	4.71	502264245	284642	118.32	1707	1779	1707	2205	1189	1698	1764.27	1.78	97050	1768	1732	1715	1679	1662	1724	1671	72	507	100	1250	1	1	71963431	1280	12.26	1.19	12	0.40	145.00	1489.00	3401	20230906	-47.72	1616	20240805	10.02	3180	-44.09	20240109	1616	10.02	20240805	6290	-71.73	20230925	1616	10.02	20240805	4.13	N	205100	100	71 억	1284134	N	N	417	N	N
59	20240912	150856	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1777	79	2	4.65	460591742	261200	108.57	1707	1779	1707	2205	1189	1698	1763.37	1.78	87548	1768	1732	1715	1679	1662	1724	1671	72	507	100	1250	1	1	71963431	1279	12.26	1.19	12	0.36	145.00	1489.00	3401	20230906	-47.75	1616	20240805	9.96	3180	-44.12	20240109	1616	9.96	20240805	6290	-71.75	20230925	1616	9.96	20240805	4.13	N	205100	100	71 억	1284134	N	N	2094	N	N
60	20240912	140900	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1776	78	2	4.59	415614493	235861	98.04	1707	1778	1707	2205	1189	1698	1762.12	1.78	74460	1768	1732	1715	1679	1662	1724	1671	72	507	100	1250	1	1	71963431	1278	12.25	1.19	12	0.33	145.00	1489.00	3401	20230906	-47.78	1616	20240805	9.90	3180	-44.15	20240109	1616	9.90	20240805	6290	-71.76	20230925	1616	9.90	20240805	4.13	N	205100	100	71 억	1284134	N	N	2094	N	N
61	20240912	130852	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1770	72	2	4.24	361644165	205428	85.39	1707	1776	1707	2205	1189	1698	1760.44	1.78	56053	1768	1732	1715	1679	1662	1724	1671	72	507	100	1250	1	1	71963431	1274	12.21	1.19	12	0.29	145.00	1489.00	3401	20230906	-47.96	1616	20240805	9.53	3180	-44.34	20240109	1616	9.53	20240805	6290	-71.86	20230925	1616	9.53	20240805	4.13	N	205100	100	71 억	1284134	N	N	2094	N	N
62	20240912	120851	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1766	68	2	4.00	321272551	182586	75.90	1707	1776	1707	2205	1189	1698	1759.57	1.78	51549	1768	1732	1715	1679	1662	1724	1671	72	507	100	1250	1	1	71963431	1271	12.18	1.19	12	0.25	145.00	1489.00	3401	20230906	-48.07	1616	20240805	9.28	3180	-44.47	20240109	1616	9.28	20240805	6290	-71.92	20230925	1616	9.28	20240805	4.13	N	205100	100	71 억	1284134	N	N	2094	N	N
63	20240912	110851	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1750	52	2	3.06	308115872	175117	72.79	1707	1776	1707	2205	1189	1698	1759.49	1.78	48207	1768	1732	1715	1679	1662	1724	1671	72	507	100	1250	1	1	71963431	1259	12.07	1.18	12	0.24	145.00	1489.00	3401	20230906	-48.54	1616	20240805	8.29	3180	-44.97	20240109	1616	8.29	20240805	6290	-72.18	20230925	1616	8.29	20240805	4.13	N	205100	100	71 억	1284134	N	N	2094	N	N
64	20240912	100853	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1758	60	2	3.53	216132637	123093	51.17	1707	1775	1707	2205	1189	1698	1755.85	1.78	48865	1768	1732	1715	1679	1662	1724	1671	72	507	100	1250	1	1	71963431	1265	12.12	1.18	12	0.17	145.00	1489.00	3401	20230906	-48.31	1616	20240805	8.79	3180	-44.72	20240109	1616	8.79	20240805	6290	-72.05	20230925	1616	8.79	20240805	4.13	N	205100	100	71 억	1284134	N	N	2094	N	N
65	20240912	090852	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1773	75	2	4.42	121196817	69284	28.80	1707	1775	1707	2205	1189	1698	1749.28	1.78	19832	1768	1732	1715	1679	1662	1724	1671	72	507	100	1250	1	1	71963431	1276	12.23	1.19	12	0.10	145.00	1489.00	3401	20230906	-47.87	1616	20240805	9.72	3180	-44.25	20240109	1616	9.72	20240805	6290	-71.81	20230925	1616	9.72	20240805	4.13	N	205100	100	71 억	1284134	N	N	2094	N	N
66	20240911	160833	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1698	0	3	0.00	408166244	237150	196.37	1700	1751	1698	2205	1189	1698	1721.23	1.74	34165	1760	1728	1713	1681	1666	1721	1674	72	507	100	1250	1	1	71963431	1222	11.71	1.14	12	0.33	145.00	1489.00	3401	20230906	-50.07	1616	20240805	5.07	3180	-46.60	20240109	1616	5.07	20240805	6290	-73.00	20230925	1616	5.07	20240805	4.17	N	205100	100	71 억	1250257	N	N	2094	N	N
67	20240911	150839	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1712	14	2	0.82	341484977	197915	163.89	1700	1751	1700	2205	1189	1698	1725.41	1.74	25500	1760	1728	1713	1681	1666	1721	1674	72	507	100	1250	1	1	71963431	1232	11.81	1.15	12	0.28	145.00	1489.00	3401	20230906	-49.66	1616	20240805	5.94	3180	-46.16	20240109	1616	5.94	20240805	6290	-72.78	20230925	1616	5.94	20240805	4.17	N	205100	100	71 억	1250257	N	N	3	N	N
68	20240911	140842	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1713	15	2	0.88	278608936	161065	133.37	1700	1751	1700	2205	1189	1698	1729.79	1.74	28351	1760	1728	1713	1681	1666	1721	1674	72	507	100	1250	1	1	71963431	1233	11.81	1.15	12	0.22	145.00	1489.00	3401	20230906	-49.63	1616	20240805	6.00	3180	-46.13	20240109	1616	6.00	20240805	6290	-72.77	20230925	1616	6.00	20240805	4.17	N	205100	100	71 억	1250257	N	N	3	N	N
69	20240911	130838	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1721	23	2	1.35	237747035	137271	113.67	1700	1751	1700	2205	1189	1698	1731.95	1.74	27964	1760	1728	1713	1681	1666	1721	1674	72	507	100	1250	1	1	71963431	1238	11.87	1.16	12	0.19	145.00	1489.00	3401	20230906	-49.40	1616	20240805	6.50	3180	-45.88	20240109	1616	6.50	20240805	6290	-72.64	20230925	1616	6.50	20240805	4.17	N	205100	100	71 억	1250257	N	N	3	N	N
70	20240911	120843	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1729	31	2	1.83	203236036	117279	97.11	1700	1751	1700	2205	1189	1698	1732.93	1.74	40133	1760	1728	1713	1681	1666	1721	1674	72	507	100	1250	1	1	71963431	1244	11.92	1.16	12	0.16	145.00	1489.00	3401	20230906	-49.16	1616	20240805	6.99	3180	-45.63	20240109	1616	6.99	20240805	6290	-72.51	20230925	1616	6.99	20240805	4.17	N	205100	100	71 억	1250257	N	N	3	N	N
71	20240911	110832	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1728	30	2	1.77	177493779	102376	84.77	1700	1751	1700	2205	1189	1698	1733.74	1.74	44480	1760	1728	1713	1681	1666	1721	1674	72	507	100	1250	1	1	71963431	1244	11.92	1.16	12	0.14	145.00	1489.00	3401	20230906	-49.19	1616	20240805	6.93	3180	-45.66	20240109	1616	6.93	20240805	6290	-72.53	20230925	1616	6.93	20240805	4.17	N	205100	100	71 억	1250257	N	N	3	N	N
72	20240911	100829	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1737	39	2	2.30	121409141	69944	57.92	1700	1751	1700	2205	1189	1698	1735.80	1.74	38816	1760	1728	1713	1681	1666	1721	1674	72	507	100	1250	1	1	71963431	1250	11.98	1.17	12	0.10	145.00	1489.00	3401	20230906	-48.93	1616	20240805	7.49	3180	-45.38	20240109	1616	7.49	20240805	6290	-72.38	20230925	1616	7.49	20240805	4.17	N	205100	100	71 억	1250257	N	N	3	N	N
73	20240911	090844	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1720	22	2	1.30	8800631	5141	4.26	1700	1721	1700	2205	1189	1698	1711.85	1.74	2593	1760	1728	1713	1681	1666	1721	1674	72	507	100	1250	1	1	71963431	1238	11.86	1.16	12	0.01	145.00	1489.00	3401	20230906	-49.43	1616	20240805	6.44	3180	-45.91	20240109	1616	6.44	20240805	6290	-72.66	20230925	1616	6.44	20240805	4.17	N	205100	100	71 억	1250257	N	N	3	N	N
74	20240910	160834	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1698	-31	5	-1.79	206018002	120257	54.24	1732	1745	1698	2245	1211	1729	1713.17	1.83	-67447	1796	1762	1696	1662	1596	1779	1679	72	516	100	1270	1	1	71963431	1222	11.71	1.14	12	0.17	145.00	1489.00	3401	20230906	-50.07	1616	20240805	5.07	3180	-46.60	20240109	1616	5.07	20240805	6290	-73.00	20230925	1616	5.07	20240805	4.19	N	205100	100	71 억	1317537	N	N	3	N	N
75	20240910	150843	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1705	-24	5	-1.39	181426570	105790	47.71	1732	1745	1700	2245	1211	1729	1714.97	1.83	-64420	1796	1762	1696	1662	1596	1779	1679	72	516	100	1270	1	1	71963431	1227	11.76	1.15	12	0.15	145.00	1489.00	3401	20230906	-49.87	1616	20240805	5.51	3180	-46.38	20240109	1616	5.51	20240805	6290	-72.89	20230925	1616	5.51	20240805	4.19	N	205100	100	71 억	1317537	N	N	0	N	N
76	20240910	140835	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1706	-23	5	-1.33	151608153	88333	39.84	1732	1745	1700	2245	1211	1729	1716.33	1.83	-50393	1796	1762	1696	1662	1596	1779	1679	72	516	100	1270	1	1	71963431	1228	11.77	1.15	12	0.12	145.00	1489.00	3401	20230906	-49.84	1616	20240805	5.57	3180	-46.35	20240109	1616	5.57	20240805	6290	-72.88	20230925	1616	5.57	20240805	4.19	N	205100	100	71 억	1317537	N	N	0	N	N
77	20240910	130834	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1713	-16	5	-0.93	130899056	76183	34.36	1732	1745	1706	2245	1211	1729	1718.22	1.83	-44331	1796	1762	1696	1662	1596	1779	1679	72	516	100	1270	1	1	71963431	1233	11.81	1.15	12	0.11	145.00	1489.00	3401	20230906	-49.63	1616	20240805	6.00	3180	-46.13	20240109	1616	6.00	20240805	6290	-72.77	20230925	1616	6.00	20240805	4.19	N	205100	100	71 억	1317537	N	N	0	N	N
78	20240910	120834	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1713	-16	5	-0.93	81357132	47235	21.30	1732	1745	1708	2245	1211	1729	1722.39	1.83	-25646	1796	1762	1696	1662	1596	1779	1679	72	516	100	1270	1	1	71963431	1233	11.81	1.15	12	0.07	145.00	1489.00	3401	20230906	-49.63	1616	20240805	6.00	3180	-46.13	20240109	1616	6.00	20240805	6290	-72.77	20230925	1616	6.00	20240805	4.19	N	205100	100	71 억	1317537	N	N	0	N	N
79	20240910	110833	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1724	-5	5	-0.29	72429239	42023	18.95	1732	1745	1708	2245	1211	1729	1723.56	1.83	-22679	1796	1762	1696	1662	1596	1779	1679	72	516	100	1270	1	1	71963431	1241	11.89	1.16	12	0.06	145.00	1489.00	3401	20230906	-49.31	1616	20240805	6.68	3180	-45.79	20240109	1616	6.68	20240805	6290	-72.59	20230925	1616	6.68	20240805	4.19	N	205100	100	71 억	1317537	N	N	0	N	N
80	20240910	100837	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1734	5	2	0.29	43226816	25040	11.29	1732	1745	1708	2245	1211	1729	1726.31	1.83	-15785	1796	1762	1696	1662	1596	1779	1679	72	516	100	1270	1	1	71963431	1248	11.96	1.16	12	0.03	145.00	1489.00	3401	20230906	-49.01	1616	20240805	7.30	3180	-45.47	20240109	1616	7.30	20240805	6290	-72.43	20230925	1616	7.30	20240805	4.19	N	205100	100	71 억	1317537	N	N	0	N	N
81	20240910	090834	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1725	-4	5	-0.23	4554332	2627	1.18	1732	1745	1725	2245	1211	1729	1733.66	1.83	-1553	1796	1762	1696	1662	1596	1779	1679	72	516	100	1270	1	1	71963431	1241	11.90	1.16	12	0.00	145.00	1489.00	3401	20230906	-49.28	1616	20240805	6.75	3180	-45.75	20240109	1616	6.75	20240805	6290	-72.58	20230925	1616	6.75	20240805	4.19	N	205100	100	71 억	1317537	N	N	0	N	N
82	20240909	160818	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1729	39	2	2.31	371696706	221275	63.54	1664	1730	1630	2195	1183	1690	1679.79	1.73	76022	1773	1731	1703	1661	1633	1717	1647	72	505	100	1250	1	1	71963431	1244	11.92	1.16	12	0.31	145.00	1489.00	3401	20230906	-49.16	1616	20240805	6.99	3180	-45.63	20240109	1616	6.99	20240805	6290	-72.51	20230925	1616	6.99	20240805	4.29	N	205100	100	71 억	1241801	N	N	0	N	N
83	20240909	150826	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1729	39	2	2.31	343663645	205056	58.88	1664	1729	1630	2195	1183	1690	1675.95	1.73	73066	1773	1731	1703	1661	1633	1717	1647	72	505	100	1250	1	1	71963431	1244	11.92	1.16	12	0.28	145.00	1489.00	3401	20230906	-49.16	1616	20240805	6.99	3180	-45.63	20240109	1616	6.99	20240805	6290	-72.51	20230925	1616	6.99	20240805	4.29	N	205100	100	71 억	1241801	N	N	0	N	N
84	20240909	140829	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1716	26	2	1.54	295727308	177251	50.90	1664	1716	1630	2195	1183	1690	1668.41	1.73	61868	1773	1731	1703	1661	1633	1717	1647	72	505	100	1250	1	1	71963431	1235	11.83	1.15	12	0.25	145.00	1489.00	3401	20230906	-49.54	1616	20240805	6.19	3180	-46.04	20240109	1616	6.19	20240805	6290	-72.72	20230925	1616	6.19	20240805	4.29	N	205100	100	71 억	1241801	N	N	0	N	N
85	20240909	130823	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1692	2	2	0.12	258261241	155313	44.60	1664	1705	1630	2195	1183	1690	1662.84	1.73	42395	1773	1731	1703	1661	1633	1717	1647	72	505	100	1250	1	1	71963431	1218	11.67	1.14	12	0.22	145.00	1489.00	3401	20230906	-50.25	1616	20240805	4.70	3180	-46.79	20240109	1616	4.70	20240805	6290	-73.10	20230925	1616	4.70	20240805	4.29	N	205100	100	71 억	1241801	N	N	0	N	N
86	20240909	120821	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1696	6	2	0.36	246158032	148174	42.55	1664	1696	1630	2195	1183	1690	1661.28	1.73	41238	1773	1731	1703	1661	1633	1717	1647	72	505	100	1250	1	1	71963431	1220	11.70	1.14	12	0.21	145.00	1489.00	3401	20230906	-50.13	1616	20240805	4.95	3180	-46.67	20240109	1616	4.95	20240805	6290	-73.04	20230925	1616	4.95	20240805	4.29	N	205100	100	71 억	1241801	N	N	0	N	N
87	20240909	110822	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1670	-20	5	-1.18	205733814	124184	35.66	1664	1681	1630	2195	1183	1690	1656.69	1.73	33160	1773	1731	1703	1661	1633	1717	1647	72	505	100	1250	1	1	71963431	1202	11.52	1.12	12	0.17	145.00	1489.00	3401	20230906	-50.90	1616	20240805	3.34	3180	-47.48	20240109	1616	3.34	20240805	6290	-73.45	20230925	1616	3.34	20240805	4.29	N	205100	100	71 억	1241801	N	N	0	N	N
88	20240909	100826	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1668	-22	5	-1.30	177220573	107118	30.76	1664	1679	1630	2195	1183	1690	1654.44	1.73	27378	1773	1731	1703	1661	1633	1717	1647	72	505	100	1250	1	1	71963431	1200	11.50	1.12	12	0.15	145.00	1489.00	3401	20230906	-50.96	1616	20240805	3.22	3180	-47.55	20240109	1616	3.22	20240805	6290	-73.48	20230925	1616	3.22	20240805	4.29	N	205100	100	71 억	1241801	N	N	0	N	N
89	20240909	090820	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1644	-46	5	-2.72	121207434	73443	21.09	1664	1675	1630	2195	1183	1690	1650.36	1.73	20118	1773	1731	1703	1661	1633	1717	1647	72	505	100	1250	1	1	71963431	1183	11.34	1.10	12	0.10	145.00	1489.00	3401	20230906	-51.66	1616	20240805	1.73	3180	-48.30	20240109	1616	1.73	20240805	6290	-73.86	20230925	1616	1.73	20240805	4.29	N	205100	100	71 억	1241801	N	N	0	N	N
90	20240906	160808	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1690	-46	5	-2.65	583806625	344128	109.60	1720	1745	1675	2255	1216	1736	1696.51	1.81	-63762	1830	1783	1752	1705	1674	1806	1728	72	519	100	1280	1	1	71963431	1216	11.66	1.13	12	0.48	145.00	1489.00	3401	20230906	-50.31	1616	20240805	4.58	3180	-46.86	20240109	1616	4.58	20240805	6730	-74.89	20230906	1616	4.58	20240805	4.41	N	205100	100	71 억	1305563	N	N	101	N	N
91	20240906	150821	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1693	-43	5	-2.48	554428593	326737	104.06	1720	1745	1675	2255	1216	1736	1696.87	1.81	-61429	1830	1783	1752	1705	1674	1806	1728	72	519	100	1280	1	1	71963431	1218	11.68	1.14	12	0.45	145.00	1489.00	3401	20230906	-50.22	1616	20240805	4.76	3180	-46.76	20240109	1616	4.76	20240805	6730	-74.84	20230906	1616	4.76	20240805	4.41	N	205100	100	71 억	1305563	N	N	101	N	N
92	20240906	140831	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1687	-49	5	-2.82	460637307	270952	86.30	1720	1745	1677	2255	1216	1736	1700.07	1.81	-52448	1830	1783	1752	1705	1674	1806	1728	72	519	100	1280	1	1	71963431	1214	11.63	1.13	12	0.38	145.00	1489.00	3401	20230906	-50.40	1616	20240805	4.39	3180	-46.95	20240109	1616	4.39	20240805	6730	-74.93	20230906	1616	4.39	20240805	4.41	N	205100	100	71 억	1305563	N	N	101	N	N
93	20240906	130822	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1680	-56	5	-3.23	426083362	250422	79.76	1720	1745	1677	2255	1216	1736	1701.46	1.81	-57170	1830	1783	1752	1705	1674	1806	1728	72	519	100	1280	1	1	71963431	1209	11.59	1.13	12	0.35	145.00	1489.00	3401	20230906	-50.60	1616	20240805	3.96	3180	-47.17	20240109	1616	3.96	20240805	6730	-75.04	20230906	1616	3.96	20240805	4.41	N	205100	100	71 억	1305563	N	N	101	N	N
94	20240906	120823	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1694	-42	5	-2.42	375324129	220301	70.16	1720	1745	1677	2255	1216	1736	1703.69	1.81	-47474	1830	1783	1752	1705	1674	1806	1728	72	519	100	1280	1	1	71963431	1219	11.68	1.14	12	0.31	145.00	1489.00	3401	20230906	-50.19	1616	20240805	4.83	3180	-46.73	20240109	1616	4.83	20240805	6730	-74.83	20230906	1616	4.83	20240805	4.41	N	205100	100	71 억	1305563	N	N	101	N	N
95	20240906	110825	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1701	-35	5	-2.02	351186717	206051	65.63	1720	1745	1677	2255	1216	1736	1704.37	1.81	-42342	1830	1783	1752	1705	1674	1806	1728	72	519	100	1280	1	1	71963431	1224	11.73	1.14	12	0.29	145.00	1489.00	3401	20230906	-49.99	1616	20240805	5.26	3180	-46.51	20240109	1616	5.26	20240805	6730	-74.73	20230906	1616	5.26	20240805	4.41	N	205100	100	71 억	1305563	N	N	101	N	N
96	20240906	100820	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1691	-45	5	-2.59	253166662	147932	47.12	1720	1745	1690	2255	1216	1736	1711.37	1.81	-44039	1830	1783	1752	1705	1674	1806	1728	72	519	100	1280	1	1	71963431	1217	11.66	1.14	12	0.21	145.00	1489.00	3401	20230906	-50.28	1616	20240805	4.64	3180	-46.82	20240109	1616	4.64	20240805	6730	-74.87	20230906	1616	4.64	20240805	4.41	N	205100	100	71 억	1305563	N	N	101	N	N
97	20240906	090821	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1733	-3	5	-0.17	71138567	41305	13.16	1720	1745	1720	2255	1216	1736	1722.27	1.81	10898	1830	1783	1752	1705	1674	1806	1728	72	519	100	1280	1	1	71963431	1247	11.95	1.16	12	0.06	145.00	1489.00	3401	20230906	-49.04	1616	20240805	7.24	3180	-45.50	20240109	1616	7.24	20240805	6730	-74.25	20230906	1616	7.24	20240805	4.41	N	205100	100	71 억	1305563	N	N	101	N	N
98	20240905	160808	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1736	4	2	0.23	546524231	312124	39.44	1730	1799	1721	2250	1213	1732	1751.01	1.71	78430	1847	1789	1759	1701	1671	1774	1686	72	518	100	1280	1	1	71963431	1249	11.97	1.17	12	0.43	145.00	1489.00	3401	20230906	-48.96	1616	20240805	7.43	3180	-45.41	20240109	1616	7.43	20240805	6730	-74.21	20230906	1616	7.43	20240805	4.47	N	205100	100	71 억	1227103	N	N	101	N	N
99	20240905	150822	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1748	16	2	0.92	447027772	254825	32.20	1730	1799	1721	2250	1213	1732	1754.25	1.71	56651	1847	1789	1759	1701	1671	1774	1686	72	518	100	1280	1	1	71963431	1258	12.06	1.17	12	0.35	145.00	1489.00	3401	20230906	-48.60	1616	20240805	8.17	3180	-45.03	20240109	1616	8.17	20240805	6730	-74.03	20230906	1616	8.17	20240805	4.47	N	205100	100	71 억	1227103	N	N	450	N	N
100	20240905	140817	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1732	0	3	0.00	368166868	209605	26.48	1730	1799	1721	2250	1213	1732	1756.48	1.71	40792	1847	1789	1759	1701	1671	1774	1686	72	518	100	1280	1	1	71963431	1246	11.94	1.16	12	0.29	145.00	1489.00	3401	20230906	-49.07	1616	20240805	7.18	3180	-45.53	20240109	1616	7.18	20240805	6730	-74.26	20230906	1616	7.18	20240805	4.47	N	205100	100	71 억	1227103	N	N	450	N	N
101	20240905	130818	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1739	7	2	0.40	295403592	167548	21.17	1730	1799	1730	2250	1213	1732	1763.10	1.71	41206	1847	1789	1759	1701	1671	1774	1686	72	518	100	1280	1	1	71963431	1251	11.99	1.17	12	0.23	145.00	1489.00	3401	20230906	-48.87	1616	20240805	7.61	3180	-45.31	20240109	1616	7.61	20240805	6730	-74.16	20230906	1616	7.61	20240805	4.47	N	205100	100	71 억	1227103	N	N	450	N	N
102	20240905	120817	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1755	23	2	1.33	236380741	133644	16.89	1730	1799	1730	2250	1213	1732	1768.73	1.71	46429	1847	1789	1759	1701	1671	1774	1686	72	518	100	1280	1	1	71963431	1263	12.10	1.18	12	0.19	145.00	1489.00	3401	20230906	-48.40	1616	20240805	8.60	3180	-44.81	20240109	1616	8.60	20240805	6730	-73.92	20230906	1616	8.60	20240805	4.47	N	205100	100	71 억	1227103	N	N	450	N	N
103	20240905	110815	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1751	19	2	1.10	217491388	122861	15.52	1730	1799	1730	2250	1213	1732	1770.22	1.71	49910	1847	1789	1759	1701	1671	1774	1686	72	518	100	1280	1	1	71963431	1260	12.08	1.18	12	0.17	145.00	1489.00	3401	20230906	-48.52	1616	20240805	8.35	3180	-44.94	20240109	1616	8.35	20240805	6730	-73.98	20230906	1616	8.35	20240805	4.47	N	205100	100	71 억	1227103	N	N	450	N	N
104	20240905	100814	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1789	57	2	3.29	166410736	94078	11.89	1730	1799	1730	2250	1213	1732	1768.86	1.71	57681	1847	1789	1759	1701	1671	1774	1686	72	518	100	1280	1	1	71963431	1287	12.34	1.20	12	0.13	145.00	1489.00	3401	20230906	-47.40	1616	20240805	10.71	3180	-43.74	20240109	1616	10.71	20240805	6730	-73.42	20230906	1616	10.71	20240805	4.47	N	205100	100	71 억	1227103	N	N	450	N	N
105	20240905	090822	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1745	13	2	0.75	28709267	16550	2.09	1730	1760	1730	2250	1213	1732	1734.70	1.71	5670	1847	1789	1759	1701	1671	1774	1686	72	518	100	1280	1	1	71963431	1256	12.03	1.17	12	0.02	145.00	1489.00	3401	20230906	-48.69	1616	20240805	7.98	3180	-45.13	20240109	1616	7.98	20240805	6730	-74.07	20230906	1616	7.98	20240805	4.47	N	205100	100	71 억	1227103	N	N	450	N	N
106	20240904	160801	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1732	-119	5	-6.43	1383927319	790812	375.85	1817	1817	1729	2405	1296	1851	1750.06	1.88	-123671	1897	1873	1861	1837	1825	1868	1832	72	554	100	1360	1	1	71963431	1246	11.94	1.16	12	1.10	145.00	1489.00	3411	20230829	-49.22	1616	20240805	7.18	3180	-45.53	20240109	1616	7.18	20240805	6730	-74.26	20230906	1616	7.18	20240805	4.47	N	205100	100	71 억	1349571	N	N	450	N	N
107	20240904	150807	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1741	-110	5	-5.94	1270871268	725681	344.90	1817	1817	1729	2405	1296	1851	1751.28	1.88	-122062	1897	1873	1861	1837	1825	1868	1832	72	554	100	1360	1	1	71963431	1253	12.01	1.17	12	1.01	145.00	1489.00	3411	20230829	-48.96	1616	20240805	7.74	3180	-45.25	20240109	1616	7.74	20240805	6730	-74.13	20230906	1616	7.74	20240805	4.47	N	205100	100	71 억	1349571	N	N	0	N	N
108	20240904	140810	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1743	-108	5	-5.83	1155653640	659470	313.43	1817	1817	1729	2405	1296	1851	1752.40	1.88	-119075	1897	1873	1861	1837	1825	1868	1832	72	554	100	1360	1	1	71963431	1254	12.02	1.17	12	0.92	145.00	1489.00	3411	20230829	-48.90	1616	20240805	7.86	3180	-45.19	20240109	1616	7.86	20240805	6730	-74.10	20230906	1616	7.86	20240805	4.47	N	205100	100	71 억	1349571	N	N	0	N	N
109	20240904	130808	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1747	-104	5	-5.62	1071276669	611155	290.46	1817	1817	1729	2405	1296	1851	1752.87	1.88	-105793	1897	1873	1861	1837	1825	1868	1832	72	554	100	1360	1	1	71963431	1257	12.05	1.17	12	0.85	145.00	1489.00	3411	20230829	-48.78	1616	20240805	8.11	3180	-45.06	20240109	1616	8.11	20240805	6730	-74.04	20230906	1616	8.11	20240805	4.47	N	205100	100	71 억	1349571	N	N	0	N	N
110	20240904	120805	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1750	-101	5	-5.46	984090850	561307	266.77	1817	1817	1729	2405	1296	1851	1753.21	1.88	-102700	1897	1873	1861	1837	1825	1868	1832	72	554	100	1360	1	1	71963431	1259	12.07	1.18	12	0.78	145.00	1489.00	3411	20230829	-48.70	1616	20240805	8.29	3180	-44.97	20240109	1616	8.29	20240805	6730	-74.00	20230906	1616	8.29	20240805	4.47	N	205100	100	71 억	1349571	N	N	0	N	N
111	20240904	110804	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1758	-93	5	-5.02	941177547	536879	255.16	1817	1817	1729	2405	1296	1851	1753.05	1.88	-99244	1897	1873	1861	1837	1825	1868	1832	72	554	100	1360	1	1	71963431	1265	12.12	1.18	12	0.75	145.00	1489.00	3411	20230829	-48.46	1616	20240805	8.79	3180	-44.72	20240109	1616	8.79	20240805	6730	-73.88	20230906	1616	8.79	20240805	4.47	N	205100	100	71 억	1349571	N	N	0	N	N
112	20240904	100805	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1731	-120	5	-6.48	833082369	475203	225.85	1817	1817	1729	2405	1296	1851	1753.11	1.88	-85437	1897	1873	1861	1837	1825	1868	1832	72	554	100	1360	1	1	71963431	1246	11.94	1.16	12	0.66	145.00	1489.00	3411	20230829	-49.25	1616	20240805	7.12	3180	-45.57	20240109	1616	7.12	20240805	6730	-74.28	20230906	1616	7.12	20240805	4.47	N	205100	100	71 억	1349571	N	N	0	N	N
113	20240904	090810	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1767	-84	5	-4.54	155257241	87206	41.45	1817	1817	1756	2405	1296	1851	1780.35	1.88	18043	1897	1873	1861	1837	1825	1868	1832	72	554	100	1360	1	1	71963431	1272	12.19	1.19	12	0.12	145.00	1489.00	3411	20230829	-48.20	1616	20240805	9.34	3180	-44.43	20240109	1616	9.34	20240805	6730	-73.74	20230906	1616	9.34	20240805	4.47	N	205100	100	71 억	1349571	N	N	0	N	N
114	20240903	160755	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1851	-25	5	-1.33	386949976	207588	129.31	1876	1885	1849	2435	1314	1876	1864.03	1.91	-25484	1896	1885	1874	1863	1852	1880	1858	72	559	100	1380	1	1	71963431	1332	12.77	1.24	12	0.29	145.00	1489.00	3411	20230829	-45.73	1616	20240805	14.54	3180	-41.79	20240109	1616	14.54	20240805	6730	-72.50	20230906	1616	14.54	20240805	4.48	N	205100	100	71 억	1375059	N	N	1318	N	N
115	20240903	150801	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1853	-23	5	-1.23	374518225	200872	125.12	1876	1885	1849	2435	1314	1876	1864.46	1.91	-24906	1896	1885	1874	1863	1852	1880	1858	72	559	100	1380	1	1	71963431	1333	12.78	1.24	12	0.28	145.00	1489.00	3411	20230829	-45.68	1616	20240805	14.67	3180	-41.73	20240109	1616	14.67	20240805	6730	-72.47	20230906	1616	14.67	20240805	4.48	N	205100	100	71 억	1375059	N	N	1318	N	N
116	20240903	140803	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1861	-15	5	-0.80	273125004	146175	91.05	1876	1885	1856	2435	1314	1876	1868.48	1.91	-19539	1896	1885	1874	1863	1852	1880	1858	72	559	100	1380	1	1	71963431	1339	12.83	1.25	12	0.20	145.00	1489.00	3411	20230829	-45.44	1616	20240805	15.16	3180	-41.48	20240109	1616	15.16	20240805	6730	-72.35	20230906	1616	15.16	20240805	4.48	N	205100	100	71 억	1375059	N	N	1318	N	N
117	20240903	130802	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1860	-16	5	-0.85	232624576	124384	77.48	1876	1885	1860	2435	1314	1876	1870.21	1.91	-12209	1896	1885	1874	1863	1852	1880	1858	72	559	100	1380	1	1	71963431	1339	12.83	1.25	12	0.17	145.00	1489.00	3411	20230829	-45.47	1616	20240805	15.10	3180	-41.51	20240109	1616	15.10	20240805	6730	-72.36	20230906	1616	15.10	20240805	4.48	N	205100	100	71 억	1375059	N	N	1318	N	N
118	20240903	120752	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1872	-4	5	-0.21	164868670	88048	54.84	1876	1885	1868	2435	1314	1876	1872.49	1.91	9308	1896	1885	1874	1863	1852	1880	1858	72	559	100	1380	1	1	71963431	1347	12.91	1.26	12	0.12	145.00	1489.00	3411	20230829	-45.12	1616	20240805	15.84	3180	-41.13	20240109	1616	15.84	20240805	6730	-72.18	20230906	1616	15.84	20240805	4.48	N	205100	100	71 억	1375059	N	N	1318	N	N
119	20240903	110751	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1873	-3	5	-0.16	121513353	64925	40.44	1876	1885	1868	2435	1314	1876	1871.60	1.91	10048	1896	1885	1874	1863	1852	1880	1858	72	559	100	1380	1	1	71963431	1348	12.92	1.26	12	0.09	145.00	1489.00	3411	20230829	-45.09	1616	20240805	15.90	3180	-41.10	20240109	1616	15.90	20240805	6730	-72.17	20230906	1616	15.90	20240805	4.48	N	205100	100	71 억	1375059	N	N	1318	N	N
120	20240903	100752	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1873	-3	5	-0.16	85959923	45918	28.60	1876	1885	1868	2435	1314	1876	1872.03	1.91	9737	1896	1885	1874	1863	1852	1880	1858	72	559	100	1380	1	1	71963431	1348	12.92	1.26	12	0.06	145.00	1489.00	3411	20230829	-45.09	1616	20240805	15.90	3180	-41.10	20240109	1616	15.90	20240805	6730	-72.17	20230906	1616	15.90	20240805	4.48	N	205100	100	71 억	1375059	N	N	1318	N	N
121	20240903	090754	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1873	-3	5	-0.16	19921370	10626	6.62	1876	1885	1873	2435	1314	1876	1874.78	1.91	4865	1896	1885	1874	1863	1852	1880	1858	72	559	100	1380	1	1	71963431	1348	12.92	1.26	12	0.01	145.00	1489.00	3411	20230829	-45.09	1616	20240805	15.90	3180	-41.10	20240109	1616	15.90	20240805	6730	-72.17	20230906	1616	15.90	20240805	4.48	N	205100	100	71 억	1375059	N	N	1318	N	N
122	20240902	160746	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1876	-4	5	-0.21	299789436	160127	54.34	1885	1885	1863	2440	1316	1880	1872.19	1.95	-28691	1968	1924	1879	1835	1790	1946	1857	72	560	100	1390	1	1	71963431	1350	12.94	1.26	12	0.22	145.00	1489.00	3411	20230829	-45.00	1616	20240805	16.09	3180	-41.01	20240109	1616	16.09	20240805	6730	-72.12	20230906	1616	16.09	20240805	4.48	N	205100	100	71 억	1400574	N	N	1318	N	N
123	20240902	150759	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1864	-16	5	-0.85	233088983	124548	42.27	1885	1885	1863	2440	1316	1880	1871.48	1.95	-33772	1968	1924	1879	1835	1790	1946	1857	72	560	100	1390	1	1	71963431	1341	12.86	1.25	12	0.17	145.00	1489.00	3411	20230829	-45.35	1616	20240805	15.35	3180	-41.38	20240109	1616	15.35	20240805	6730	-72.30	20230906	1616	15.35	20240805	4.48	N	205100	100	71 억	1400574	N	N	41	N	N
124	20240902	140755	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1874	-6	5	-0.32	203816187	108868	36.94	1885	1885	1863	2440	1316	1880	1872.14	1.95	-34365	1968	1924	1879	1835	1790	1946	1857	72	560	100	1390	1	1	71963431	1349	12.92	1.26	12	0.15	145.00	1489.00	3411	20230829	-45.06	1616	20240805	15.97	3180	-41.07	20240109	1616	15.97	20240805	6730	-72.15	20230906	1616	15.97	20240805	4.48	N	205100	100	71 억	1400574	N	N	41	N	N
125	20240902	130751	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1865	-15	5	-0.80	154882732	82709	28.07	1885	1885	1863	2440	1316	1880	1872.62	1.95	-34614	1968	1924	1879	1835	1790	1946	1857	72	560	100	1390	1	1	71963431	1342	12.86	1.25	12	0.11	145.00	1489.00	3411	20230829	-45.32	1616	20240805	15.41	3180	-41.35	20240109	1616	15.41	20240805	6730	-72.29	20230906	1616	15.41	20240805	4.48	N	205100	100	71 억	1400574	N	N	41	N	N
126	20240902	120755	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1865	-15	5	-0.80	135257658	72195	24.50	1885	1885	1863	2440	1316	1880	1873.50	1.95	-36917	1968	1924	1879	1835	1790	1946	1857	72	560	100	1390	1	1	71963431	1342	12.86	1.25	12	0.10	145.00	1489.00	3411	20230829	-45.32	1616	20240805	15.41	3180	-41.35	20240109	1616	15.41	20240805	6730	-72.29	20230906	1616	15.41	20240805	4.48	N	205100	100	71 억	1400574	N	N	41	N	N
127	20240902	110748	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1872	-8	5	-0.43	121263406	64704	21.96	1885	1885	1863	2440	1316	1880	1874.13	1.95	-36186	1968	1924	1879	1835	1790	1946	1857	72	560	100	1390	1	1	71963431	1347	12.91	1.26	12	0.09	145.00	1489.00	3411	20230829	-45.12	1616	20240805	15.84	3180	-41.13	20240109	1616	15.84	20240805	6730	-72.18	20230906	1616	15.84	20240805	4.48	N	205100	100	71 억	1400574	N	N	41	N	N
128	20240902	100747	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1879	-1	5	-0.05	71573281	38122	12.94	1885	1885	1871	2440	1316	1880	1877.48	1.95	-16607	1968	1924	1879	1835	1790	1946	1857	72	560	100	1390	1	1	71963431	1352	12.96	1.26	12	0.05	145.00	1489.00	3411	20230829	-44.91	1616	20240805	16.27	3180	-40.91	20240109	1616	16.27	20240805	6730	-72.08	20230906	1616	16.27	20240805	4.48	N	205100	100	71 억	1400574	N	N	41	N	N
129	20240902	090742	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1885	5	2	0.27	27800342	14780	5.02	1885	1885	1875	2440	1316	1880	1880.94	1.95	-67	1968	1924	1879	1835	1790	1946	1857	72	560	100	1390	1	1	71963431	1357	13.00	1.27	12	0.02	145.00	1489.00	3411	20230829	-44.74	1616	20240805	16.65	3180	-40.72	20240109	1616	16.65	20240805	6730	-71.99	20230906	1616	16.65	20240805	4.48	N	205100	100	71 억	1400574	N	N	41	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History