KissMeData/242040/price/prices-20240901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	161037	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1585	-27	5	-1.67	43264806	27156	43.02	1612	1620	1582	2095	1129	1612	1593.29	0.56	-7073	1637	1624	1607	1594	1577	1616	1586	35	483	100	1160	1	1	34606264	549	-17.42	1.28	12	0.08	-91.00	1238.00	2915	20240119	-45.63	1501	20240806	5.60	2915	-45.63	20240119	1501	5.60	20240806	2915	-45.63	20240119	1501	5.60	20240806	6.17	N	242040	100	34 억	193552	N	N	70	N	N
3	20240930	151051	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1588	-24	5	-1.49	41635429	26128	41.40	1612	1620	1582	2095	1129	1612	1593.52	0.56	-7013	1637	1624	1607	1594	1577	1616	1586	35	483	100	1160	1	1	34606264	550	-17.45	1.28	12	0.08	-91.00	1238.00	2915	20240119	-45.52	1501	20240806	5.80	2915	-45.52	20240119	1501	5.80	20240806	2915	-45.52	20240119	1501	5.80	20240806	6.17	N	242040	100	34 억	193552	N	N	37	N	N
4	20240930	141051	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1594	-18	5	-1.12	27711655	17350	27.49	1612	1620	1586	2095	1129	1612	1597.21	0.56	-5681	1637	1624	1607	1594	1577	1616	1586	35	483	100	1160	1	1	34606264	552	-17.52	1.29	12	0.05	-91.00	1238.00	2915	20240119	-45.32	1501	20240806	6.20	2915	-45.32	20240119	1501	6.20	20240806	2915	-45.32	20240119	1501	6.20	20240806	6.17	N	242040	100	34 억	193552	N	N	37	N	N
5	20240930	131045	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1594	-18	5	-1.12	25258123	15811	25.05	1612	1620	1586	2095	1129	1612	1597.50	0.56	-5048	1637	1624	1607	1594	1577	1616	1586	35	483	100	1160	1	1	34606264	552	-17.52	1.29	12	0.05	-91.00	1238.00	2915	20240119	-45.32	1501	20240806	6.20	2915	-45.32	20240119	1501	6.20	20240806	2915	-45.32	20240119	1501	6.20	20240806	6.17	N	242040	100	34 억	193552	N	N	37	N	N
6	20240930	121042	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1594	-18	5	-1.12	24517614	15345	24.31	1612	1620	1586	2095	1129	1612	1597.76	0.56	-4971	1637	1624	1607	1594	1577	1616	1586	35	483	100	1160	1	1	34606264	552	-17.52	1.29	12	0.04	-91.00	1238.00	2915	20240119	-45.32	1501	20240806	6.20	2915	-45.32	20240119	1501	6.20	20240806	2915	-45.32	20240119	1501	6.20	20240806	6.17	N	242040	100	34 억	193552	N	N	37	N	N
7	20240930	111040	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1594	-18	5	-1.12	18418036	11509	18.23	1612	1620	1594	2095	1129	1612	1600.32	0.56	-4239	1637	1624	1607	1594	1577	1616	1586	35	483	100	1160	1	1	34606264	552	-17.52	1.29	12	0.03	-91.00	1238.00	2915	20240119	-45.32	1501	20240806	6.20	2915	-45.32	20240119	1501	6.20	20240806	2915	-45.32	20240119	1501	6.20	20240806	6.17	N	242040	100	34 억	193552	N	N	37	N	N
8	20240930	101038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1606	-6	5	-0.37	7201425	4483	7.10	1612	1620	1596	2095	1129	1612	1606.39	0.56	-164	1637	1624	1607	1594	1577	1616	1586	35	483	100	1160	1	1	34606264	556	-17.65	1.30	12	0.01	-91.00	1238.00	2915	20240119	-44.91	1501	20240806	7.00	2915	-44.91	20240119	1501	7.00	20240806	2915	-44.91	20240119	1501	7.00	20240806	6.17	N	242040	100	34 억	193552	N	N	37	N	N
9	20240930	090954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1620	8	2	0.50	4456504	2770	4.39	1612	1620	1596	2095	1129	1612	1608.85	0.56	128	1637	1624	1607	1594	1577	1616	1586	35	483	100	1160	1	1	34606264	561	-17.80	1.31	12	0.01	-91.00	1238.00	2915	20240119	-44.43	1501	20240806	7.93	2915	-44.43	20240119	1501	7.93	20240806	2915	-44.43	20240119	1501	7.93	20240806	6.17	N	242040	100	34 억	193552	N	N	37	N	N
10	20240927	161046	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1612	0	3	0.00	101286688	63024	85.66	1620	1620	1590	2095	1129	1612	1607.11	0.55	4311	1648	1630	1600	1582	1552	1639	1591	35	483	100	1160	1	1	34606264	558	-17.71	1.30	12	0.18	-91.00	1238.00	2915	20240119	-44.70	1501	20240806	7.40	2915	-44.70	20240119	1501	7.40	20240806	2915	-44.70	20240119	1501	7.40	20240806	6.15	N	242040	100	34 억	189256	N	N	37	N	N
11	20240927	151049	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1611	-1	5	-0.06	92363710	57483	78.13	1620	1620	1590	2095	1129	1612	1606.80	0.55	4398	1648	1630	1600	1582	1552	1639	1591	35	483	100	1160	1	1	34606264	558	-17.70	1.30	12	0.17	-91.00	1238.00	2915	20240119	-44.73	1501	20240806	7.33	2915	-44.73	20240119	1501	7.33	20240806	2915	-44.73	20240119	1501	7.33	20240806	6.15	N	242040	100	34 억	189256	N	N	30	N	N
12	20240927	141058	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1606	-6	5	-0.37	84492214	52587	71.47	1620	1620	1590	2095	1129	1612	1606.71	0.55	3127	1648	1630	1600	1582	1552	1639	1591	35	483	100	1160	1	1	34606264	556	-17.65	1.30	12	0.15	-91.00	1238.00	2915	20240119	-44.91	1501	20240806	7.00	2915	-44.91	20240119	1501	7.00	20240806	2915	-44.91	20240119	1501	7.00	20240806	6.15	N	242040	100	34 억	189256	N	N	30	N	N
13	20240927	131048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1609	-3	5	-0.19	70781306	44050	59.87	1620	1620	1590	2095	1129	1612	1606.84	0.55	3127	1648	1630	1600	1582	1552	1639	1591	35	483	100	1160	1	1	34606264	557	-17.68	1.30	12	0.13	-91.00	1238.00	2915	20240119	-44.80	1501	20240806	7.20	2915	-44.80	20240119	1501	7.20	20240806	2915	-44.80	20240119	1501	7.20	20240806	6.15	N	242040	100	34 억	189256	N	N	30	N	N
14	20240927	121043	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1611	-1	5	-0.06	65837144	40976	55.69	1620	1620	1590	2095	1129	1612	1606.72	0.55	3051	1648	1630	1600	1582	1552	1639	1591	35	483	100	1160	1	1	34606264	558	-17.70	1.30	12	0.12	-91.00	1238.00	2915	20240119	-44.73	1501	20240806	7.33	2915	-44.73	20240119	1501	7.33	20240806	2915	-44.73	20240119	1501	7.33	20240806	6.15	N	242040	100	34 억	189256	N	N	30	N	N
15	20240927	111047	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1614	2	2	0.12	62378309	38821	52.76	1620	1620	1590	2095	1129	1612	1606.82	0.55	3329	1648	1630	1600	1582	1552	1639	1591	35	483	100	1160	1	1	34606264	559	-17.74	1.30	12	0.11	-91.00	1238.00	2915	20240119	-44.63	1501	20240806	7.53	2915	-44.63	20240119	1501	7.53	20240806	2915	-44.63	20240119	1501	7.53	20240806	6.15	N	242040	100	34 억	189256	N	N	30	N	N
16	20240927	101044	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1612	0	3	0.00	54316365	33808	45.95	1620	1620	1590	2095	1129	1612	1606.61	0.55	3963	1648	1630	1600	1582	1552	1639	1591	35	483	100	1160	1	1	34606264	558	-17.71	1.30	12	0.10	-91.00	1238.00	2915	20240119	-44.70	1501	20240806	7.40	2915	-44.70	20240119	1501	7.40	20240806	2915	-44.70	20240119	1501	7.40	20240806	6.15	N	242040	100	34 억	189256	N	N	30	N	N
17	20240927	091048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1603	-9	5	-0.56	13481988	8401	11.42	1620	1620	1602	2095	1129	1612	1604.81	0.55	-894	1648	1630	1600	1582	1552	1639	1591	35	483	100	1160	1	1	34606264	555	-17.62	1.29	12	0.02	-91.00	1238.00	2915	20240119	-45.01	1501	20240806	6.80	2915	-45.01	20240119	1501	6.80	20240806	2915	-45.01	20240119	1501	6.80	20240806	6.15	N	242040	100	34 억	189256	N	N	30	N	N
18	20240926	161027	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1612	40	2	2.54	116677135	72960	107.64	1570	1618	1570	2040	1101	1572	1599.19	0.47	26546	1636	1603	1580	1547	1524	1620	1564	35	468	100	1130	1	1	34606264	558	-17.71	1.30	12	0.21	-91.00	1238.00	2915	20240119	-44.70	1501	20240806	7.40	2915	-44.70	20240119	1501	7.40	20240806	2915	-44.70	20240119	1501	7.40	20240806	6.12	N	242040	100	34 억	163103	N	N	30	N	N
19	20240926	151033	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1608	36	2	2.29	114677243	71719	105.81	1570	1618	1570	2040	1101	1572	1598.98	0.47	26679	1636	1603	1580	1547	1524	1620	1564	35	468	100	1130	1	1	34606264	556	-17.67	1.30	12	0.21	-91.00	1238.00	2915	20240119	-44.84	1501	20240806	7.13	2915	-44.84	20240119	1501	7.13	20240806	2915	-44.84	20240119	1501	7.13	20240806	6.12	N	242040	100	34 억	163103	N	N	1	N	N
20	20240926	141040	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1612	40	2	2.54	109275776	68360	100.85	1570	1618	1570	2040	1101	1572	1598.53	0.47	25179	1636	1603	1580	1547	1524	1620	1564	35	468	100	1130	1	1	34606264	558	-17.71	1.30	12	0.20	-91.00	1238.00	2915	20240119	-44.70	1501	20240806	7.40	2915	-44.70	20240119	1501	7.40	20240806	2915	-44.70	20240119	1501	7.40	20240806	6.12	N	242040	100	34 억	163103	N	N	1	N	N
21	20240926	131038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1615	43	2	2.74	77704337	48722	71.88	1570	1618	1570	2040	1101	1572	1594.85	0.47	11632	1636	1603	1580	1547	1524	1620	1564	35	468	100	1130	1	1	34606264	559	-17.75	1.30	12	0.14	-91.00	1238.00	2915	20240119	-44.60	1501	20240806	7.59	2915	-44.60	20240119	1501	7.59	20240806	2915	-44.60	20240119	1501	7.59	20240806	6.12	N	242040	100	34 억	163103	N	N	1	N	N
22	20240926	121040	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1598	26	2	1.65	43618382	27533	40.62	1570	1604	1570	2040	1101	1572	1584.22	0.47	7623	1636	1603	1580	1547	1524	1620	1564	35	468	100	1130	1	1	34606264	553	-17.56	1.29	12	0.08	-91.00	1238.00	2915	20240119	-45.18	1501	20240806	6.46	2915	-45.18	20240119	1501	6.46	20240806	2915	-45.18	20240119	1501	6.46	20240806	6.12	N	242040	100	34 억	163103	N	N	1	N	N
23	20240926	111039	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1596	24	2	1.53	42274371	26688	39.37	1570	1604	1570	2040	1101	1572	1584.02	0.47	7715	1636	1603	1580	1547	1524	1620	1564	35	468	100	1130	1	1	34606264	552	-17.54	1.29	12	0.08	-91.00	1238.00	2915	20240119	-45.25	1501	20240806	6.33	2915	-45.25	20240119	1501	6.33	20240806	2915	-45.25	20240119	1501	6.33	20240806	6.12	N	242040	100	34 억	163103	N	N	1	N	N
24	20240926	101042	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1589	17	2	1.08	23457446	14863	21.93	1570	1590	1570	2040	1101	1572	1578.24	0.47	4124	1636	1603	1580	1547	1524	1620	1564	35	468	100	1130	1	1	34606264	550	-17.46	1.28	12	0.04	-91.00	1238.00	2915	20240119	-45.49	1501	20240806	5.86	2915	-45.49	20240119	1501	5.86	20240806	2915	-45.49	20240119	1501	5.86	20240806	6.12	N	242040	100	34 억	163103	N	N	1	N	N
25	20240926	091038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1590	18	2	1.15	11056955	7028	10.37	1570	1590	1570	2040	1101	1572	1573.27	0.47	2230	1636	1603	1580	1547	1524	1620	1564	35	468	100	1130	1	1	34606264	550	-17.47	1.28	12	0.02	-91.00	1238.00	2915	20240119	-45.45	1501	20240806	5.93	2915	-45.45	20240119	1501	5.93	20240806	2915	-45.45	20240119	1501	5.93	20240806	6.12	N	242040	100	34 억	163103	N	N	1	N	N
26	20240925	161025	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1572	-1	5	-0.06	106541204	67533	47.90	1562	1613	1557	2040	1102	1573	1577.62	0.42	19411	1593	1582	1562	1551	1531	1588	1557	35	467	100	1130	1	1	34606264	544	-17.27	1.27	12	0.20	-91.00	1238.00	2915	20240119	-46.07	1501	20240806	4.73	2915	-46.07	20240119	1501	4.73	20240806	2915	-46.07	20240119	1501	4.73	20240806	6.11	N	242040	100	34 억	143794	N	N	1	N	N
27	20240925	151035	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1573	0	3	0.00	100802724	63883	45.31	1562	1613	1557	2040	1102	1573	1577.93	0.42	19463	1593	1582	1562	1551	1531	1588	1557	35	467	100	1130	1	1	34606264	544	-17.29	1.27	12	0.18	-91.00	1238.00	2915	20240119	-46.04	1501	20240806	4.80	2915	-46.04	20240119	1501	4.80	20240806	2915	-46.04	20240119	1501	4.80	20240806	6.11	N	242040	100	34 억	143794	N	N	8	N	N
28	20240925	141036	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1590	17	2	1.08	88412822	56042	39.75	1562	1613	1557	2040	1102	1573	1577.62	0.42	19057	1593	1582	1562	1551	1531	1588	1557	35	467	100	1130	1	1	34606264	550	-17.47	1.28	12	0.16	-91.00	1238.00	2915	20240119	-45.45	1501	20240806	5.93	2915	-45.45	20240119	1501	5.93	20240806	2915	-45.45	20240119	1501	5.93	20240806	6.11	N	242040	100	34 억	143794	N	N	8	N	N
29	20240925	131031	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1596	23	2	1.46	80467728	51029	36.20	1562	1613	1557	2040	1102	1573	1576.90	0.42	17855	1593	1582	1562	1551	1531	1588	1557	35	467	100	1130	1	1	34606264	552	-17.54	1.29	12	0.15	-91.00	1238.00	2915	20240119	-45.25	1501	20240806	6.33	2915	-45.25	20240119	1501	6.33	20240806	2915	-45.25	20240119	1501	6.33	20240806	6.11	N	242040	100	34 억	143794	N	N	8	N	N
30	20240925	121035	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1599	26	2	1.65	78206021	49611	35.19	1562	1613	1557	2040	1102	1573	1576.38	0.42	16940	1593	1582	1562	1551	1531	1588	1557	35	467	100	1130	1	1	34606264	553	-17.57	1.29	12	0.14	-91.00	1238.00	2915	20240119	-45.15	1501	20240806	6.53	2915	-45.15	20240119	1501	6.53	20240806	2915	-45.15	20240119	1501	6.53	20240806	6.11	N	242040	100	34 억	143794	N	N	8	N	N
31	20240925	111032	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1576	3	2	0.19	45877226	29254	20.75	1562	1580	1557	2040	1102	1573	1568.24	0.42	5264	1593	1582	1562	1551	1531	1588	1557	35	467	100	1130	1	1	34606264	545	-17.32	1.27	12	0.08	-91.00	1238.00	2915	20240119	-45.93	1501	20240806	5.00	2915	-45.93	20240119	1501	5.00	20240806	2915	-45.93	20240119	1501	5.00	20240806	6.11	N	242040	100	34 억	143794	N	N	8	N	N
32	20240925	101028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1580	7	2	0.45	37690542	24054	17.06	1562	1580	1557	2040	1102	1573	1566.91	0.42	6358	1593	1582	1562	1551	1531	1588	1557	35	467	100	1130	1	1	34606264	547	-17.36	1.28	12	0.07	-91.00	1238.00	2915	20240119	-45.80	1501	20240806	5.26	2915	-45.80	20240119	1501	5.26	20240806	2915	-45.80	20240119	1501	5.26	20240806	6.11	N	242040	100	34 억	143794	N	N	8	N	N
33	20240925	091040	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1560	-13	5	-0.83	12021932	7701	5.46	1562	1566	1558	2040	1102	1573	1561.09	0.42	276	1593	1582	1562	1551	1531	1588	1557	35	467	100	1130	1	1	34606264	540	-17.14	1.26	12	0.02	-91.00	1238.00	2915	20240119	-46.48	1501	20240806	3.93	2915	-46.48	20240119	1501	3.93	20240806	2915	-46.48	20240119	1501	3.93	20240806	6.11	N	242040	100	34 억	143794	N	N	8	N	N
34	20240924	161025	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1573	-1	5	-0.06	200102510	128707	116.74	1546	1573	1542	2045	1102	1574	1553.06	0.49	-24508	1631	1602	1579	1550	1527	1591	1539	35	471	100	1130	1	1	34606264	544	-17.29	1.27	12	0.37	-91.00	1238.00	2915	20240119	-46.04	1501	20240806	4.80	2915	-46.04	20240119	1501	4.80	20240806	2915	-46.04	20240119	1501	4.80	20240806	6.10	N	242040	100	34 억	168541	N	N	8	N	N
35	20240924	151028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1554	-20	5	-1.27	144346114	93153	84.49	1546	1562	1542	2045	1102	1574	1549.56	0.49	-26026	1631	1602	1579	1550	1527	1591	1539	35	471	100	1130	1	1	34606264	538	-17.08	1.26	12	0.27	-91.00	1238.00	2915	20240119	-46.69	1501	20240806	3.53	2915	-46.69	20240119	1501	3.53	20240806	2915	-46.69	20240119	1501	3.53	20240806	6.10	N	242040	100	34 억	168541	N	N	11	N	N
36	20240924	141017	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1552	-22	5	-1.40	127138787	82049	74.42	1546	1562	1542	2045	1102	1574	1549.55	0.49	-25482	1631	1602	1579	1550	1527	1591	1539	35	471	100	1130	1	1	34606264	537	-17.05	1.25	12	0.24	-91.00	1238.00	2915	20240119	-46.76	1501	20240806	3.40	2915	-46.76	20240119	1501	3.40	20240806	2915	-46.76	20240119	1501	3.40	20240806	6.10	N	242040	100	34 억	168541	N	N	11	N	N
37	20240924	131027	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1546	-28	5	-1.78	109920052	70906	64.31	1546	1562	1543	2045	1102	1574	1550.22	0.49	-21405	1631	1602	1579	1550	1527	1591	1539	35	471	100	1130	1	1	34606264	535	-16.99	1.25	12	0.20	-91.00	1238.00	2915	20240119	-46.96	1501	20240806	3.00	2915	-46.96	20240119	1501	3.00	20240806	2915	-46.96	20240119	1501	3.00	20240806	6.10	N	242040	100	34 억	168541	N	N	11	N	N
38	20240924	121020	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1553	-21	5	-1.33	82811666	53364	48.40	1546	1562	1546	2045	1102	1574	1551.83	0.49	-19229	1631	1602	1579	1550	1527	1591	1539	35	471	100	1130	1	1	34606264	537	-17.07	1.25	12	0.15	-91.00	1238.00	2915	20240119	-46.72	1501	20240806	3.46	2915	-46.72	20240119	1501	3.46	20240806	2915	-46.72	20240119	1501	3.46	20240806	6.10	N	242040	100	34 억	168541	N	N	11	N	N
39	20240924	111028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1555	-19	5	-1.21	73341480	47253	42.86	1546	1562	1546	2045	1102	1574	1552.10	0.49	-18309	1631	1602	1579	1550	1527	1591	1539	35	471	100	1130	1	1	34606264	538	-17.09	1.26	12	0.14	-91.00	1238.00	2915	20240119	-46.66	1501	20240806	3.60	2915	-46.66	20240119	1501	3.60	20240806	2915	-46.66	20240119	1501	3.60	20240806	6.10	N	242040	100	34 억	168541	N	N	11	N	N
40	20240924	101027	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1559	-15	5	-0.95	53848881	34696	31.47	1546	1562	1546	2045	1102	1574	1552.02	0.49	-7262	1631	1602	1579	1550	1527	1591	1539	35	471	100	1130	1	1	34606264	540	-17.13	1.26	12	0.10	-91.00	1238.00	2915	20240119	-46.52	1501	20240806	3.86	2915	-46.52	20240119	1501	3.86	20240806	2915	-46.52	20240119	1501	3.86	20240806	6.10	N	242040	100	34 억	168541	N	N	11	N	N
41	20240924	091030	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1556	-18	5	-1.14	8908119	5757	5.22	1546	1559	1546	2045	1102	1574	1547.35	0.49	844	1631	1602	1579	1550	1527	1591	1539	35	471	100	1130	1	1	34606264	538	-17.10	1.26	12	0.02	-91.00	1238.00	2915	20240119	-46.62	1501	20240806	3.66	2915	-46.62	20240119	1501	3.66	20240806	2915	-46.62	20240119	1501	3.66	20240806	6.10	N	242040	100	34 억	168541	N	N	11	N	N
42	20240923	161022	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1574	-24	5	-1.50	140773951	89314	146.09	1589	1608	1556	2075	1119	1598	1576.17	0.54	-17378	1630	1614	1599	1583	1568	1622	1591	35	477	100	1150	1	1	34606264	545	-17.30	1.27	12	0.26	-91.00	1238.00	2915	20240119	-46.00	1501	20240806	4.86	2915	-46.00	20240119	1501	4.86	20240806	2915	-46.00	20240119	1501	4.86	20240806	6.10	N	242040	100	34 억	185934	N	N	11	N	N
43	20240923	151025	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1566	-32	5	-2.00	112309345	71134	116.35	1589	1608	1566	2075	1119	1598	1578.84	0.54	-13831	1630	1614	1599	1583	1568	1622	1591	35	477	100	1150	1	1	34606264	542	-17.21	1.26	12	0.21	-91.00	1238.00	2915	20240119	-46.28	1501	20240806	4.33	2915	-46.28	20240119	1501	4.33	20240806	2915	-46.28	20240119	1501	4.33	20240806	6.10	N	242040	100	34 억	185934	N	N	12	N	N
44	20240923	141031	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1578	-20	5	-1.25	91278381	57736	94.44	1589	1608	1571	2075	1119	1598	1580.96	0.54	-8006	1630	1614	1599	1583	1568	1622	1591	35	477	100	1150	1	1	34606264	546	-17.34	1.27	12	0.17	-91.00	1238.00	2915	20240119	-45.87	1501	20240806	5.13	2915	-45.87	20240119	1501	5.13	20240806	2915	-45.87	20240119	1501	5.13	20240806	6.10	N	242040	100	34 억	185934	N	N	12	N	N
45	20240923	131027	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1580	-18	5	-1.13	72255021	45638	74.65	1589	1608	1571	2075	1119	1598	1583.22	0.54	-5545	1630	1614	1599	1583	1568	1622	1591	35	477	100	1150	1	1	34606264	547	-17.36	1.28	12	0.13	-91.00	1238.00	2915	20240119	-45.80	1501	20240806	5.26	2915	-45.80	20240119	1501	5.26	20240806	2915	-45.80	20240119	1501	5.26	20240806	6.10	N	242040	100	34 억	185934	N	N	12	N	N
46	20240923	121028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1590	-8	5	-0.50	46628018	29392	48.07	1589	1608	1571	2075	1119	1598	1586.42	0.54	-2722	1630	1614	1599	1583	1568	1622	1591	35	477	100	1150	1	1	34606264	550	-17.47	1.28	12	0.08	-91.00	1238.00	2915	20240119	-45.45	1501	20240806	5.93	2915	-45.45	20240119	1501	5.93	20240806	2915	-45.45	20240119	1501	5.93	20240806	6.10	N	242040	100	34 억	185934	N	N	12	N	N
47	20240923	111027	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1586	-12	5	-0.75	42527891	26805	43.84	1589	1608	1571	2075	1119	1598	1586.57	0.54	-2218	1630	1614	1599	1583	1568	1622	1591	35	477	100	1150	1	1	34606264	549	-17.43	1.28	12	0.08	-91.00	1238.00	2915	20240119	-45.59	1501	20240806	5.66	2915	-45.59	20240119	1501	5.66	20240806	2915	-45.59	20240119	1501	5.66	20240806	6.10	N	242040	100	34 억	185934	N	N	12	N	N
48	20240923	101025	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1590	-8	5	-0.50	37387656	23567	38.55	1589	1608	1571	2075	1119	1598	1586.44	0.54	-1172	1630	1614	1599	1583	1568	1622	1591	35	477	100	1150	1	1	34606264	550	-17.47	1.28	12	0.07	-91.00	1238.00	2915	20240119	-45.45	1501	20240806	5.93	2915	-45.45	20240119	1501	5.93	20240806	2915	-45.45	20240119	1501	5.93	20240806	6.10	N	242040	100	34 억	185934	N	N	12	N	N
49	20240923	091026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1587	-11	5	-0.69	11694819	7340	12.01	1589	1608	1587	2075	1119	1598	1593.30	0.54	-1199	1630	1614	1599	1583	1568	1622	1591	35	477	100	1150	1	1	34606264	549	-17.44	1.28	12	0.02	-91.00	1238.00	2915	20240119	-45.56	1501	20240806	5.73	2915	-45.56	20240119	1501	5.73	20240806	2915	-45.56	20240119	1501	5.73	20240806	6.10	N	242040	100	34 억	185934	N	N	12	N	N
50	20240913	160935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1611	-19	5	-1.17	126623605	79154	75.61	1593	1612	1588	2115	1141	1630	1599.71	0.51	13516	1681	1655	1619	1593	1557	1668	1606	35	485	100	1170	1	1	34606264	558	-17.70	1.30	12	0.23	-91.00	1238.00	2915	20240119	-44.73	1501	20240806	7.33	2915	-44.73	20240119	1501	7.33	20240806	2915	-44.73	20240119	1501	7.33	20240806	6.34	N	242040	100	34 억	175339	N	N	2	N	N
51	20240913	150943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1601	-29	5	-1.78	96582010	60394	57.69	1593	1611	1588	2115	1141	1630	1599.20	0.51	8580	1681	1655	1619	1593	1557	1668	1606	35	485	100	1170	1	1	34606264	554	-17.59	1.29	12	0.17	-91.00	1238.00	2915	20240119	-45.08	1501	20240806	6.66	2915	-45.08	20240119	1501	6.66	20240806	2915	-45.08	20240119	1501	6.66	20240806	6.34	N	242040	100	34 억	175339	N	N	90	N	N
52	20240913	140945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1605	-25	5	-1.53	69828434	43639	41.68	1593	1611	1592	2115	1141	1630	1600.14	0.51	8751	1681	1655	1619	1593	1557	1668	1606	35	485	100	1170	1	1	34606264	555	-17.64	1.30	12	0.13	-91.00	1238.00	2915	20240119	-44.94	1501	20240806	6.93	2915	-44.94	20240119	1501	6.93	20240806	2915	-44.94	20240119	1501	6.93	20240806	6.34	N	242040	100	34 억	175339	N	N	90	N	N
53	20240913	130940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1605	-25	5	-1.53	64874264	40539	38.72	1593	1611	1593	2115	1141	1630	1600.29	0.51	8870	1681	1655	1619	1593	1557	1668	1606	35	485	100	1170	1	1	34606264	555	-17.64	1.30	12	0.12	-91.00	1238.00	2915	20240119	-44.94	1501	20240806	6.93	2915	-44.94	20240119	1501	6.93	20240806	2915	-44.94	20240119	1501	6.93	20240806	6.34	N	242040	100	34 억	175339	N	N	90	N	N
54	20240913	120940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1605	-25	5	-1.53	51631829	32247	30.80	1593	1611	1593	2115	1141	1630	1601.13	0.51	8615	1681	1655	1619	1593	1557	1668	1606	35	485	100	1170	1	1	34606264	555	-17.64	1.30	12	0.09	-91.00	1238.00	2915	20240119	-44.94	1501	20240806	6.93	2915	-44.94	20240119	1501	6.93	20240806	2915	-44.94	20240119	1501	6.93	20240806	6.34	N	242040	100	34 억	175339	N	N	90	N	N
55	20240913	110942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1608	-22	5	-1.35	44863293	28020	26.76	1593	1611	1593	2115	1141	1630	1601.12	0.51	9730	1681	1655	1619	1593	1557	1668	1606	35	485	100	1170	1	1	34606264	556	-17.67	1.30	12	0.08	-91.00	1238.00	2915	20240119	-44.84	1501	20240806	7.13	2915	-44.84	20240119	1501	7.13	20240806	2915	-44.84	20240119	1501	7.13	20240806	6.34	N	242040	100	34 억	175339	N	N	90	N	N
56	20240913	100945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1608	-22	5	-1.35	38656204	24155	23.07	1593	1611	1593	2115	1141	1630	1600.34	0.51	8951	1681	1655	1619	1593	1557	1668	1606	35	485	100	1170	1	1	34606264	556	-17.67	1.30	12	0.07	-91.00	1238.00	2915	20240119	-44.84	1501	20240806	7.13	2915	-44.84	20240119	1501	7.13	20240806	2915	-44.84	20240119	1501	7.13	20240806	6.34	N	242040	100	34 억	175339	N	N	90	N	N
57	20240913	090948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1608	-22	5	-1.35	27015384	16903	16.15	1593	1608	1593	2115	1141	1630	1598.26	0.51	8708	1681	1655	1619	1593	1557	1668	1606	35	485	100	1170	1	1	34606264	556	-17.67	1.30	12	0.05	-91.00	1238.00	2915	20240119	-44.84	1501	20240806	7.13	2915	-44.84	20240119	1501	7.13	20240806	2915	-44.84	20240119	1501	7.13	20240806	6.34	N	242040	100	34 억	175339	N	N	90	N	N
58	20240912	160925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1630	41	2	2.58	100711571	62489	84.34	1583	1645	1583	2065	1113	1589	1611.71	0.44	21635	1622	1605	1576	1559	1530	1614	1568	35	476	100	1140	1	1	34606264	564	-17.91	1.32	12	0.18	-91.00	1238.00	2915	20240119	-44.08	1501	20240806	8.59	2915	-44.08	20240119	1501	8.59	20240806	2915	-44.08	20240119	1501	8.59	20240806	6.31	N	242040	100	34 억	153937	N	N	90	N	N
59	20240912	150940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1633	44	2	2.77	93414691	58012	78.30	1583	1645	1583	2065	1113	1589	1610.30	0.44	19578	1622	1605	1576	1559	1530	1614	1568	35	476	100	1140	1	1	34606264	565	-17.95	1.32	12	0.17	-91.00	1238.00	2915	20240119	-43.98	1501	20240806	8.79	2915	-43.98	20240119	1501	8.79	20240806	2915	-43.98	20240119	1501	8.79	20240806	6.31	N	242040	100	34 억	153937	N	N	18	N	N
60	20240912	140943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1609	20	2	1.26	51257145	31964	43.14	1583	1613	1583	2065	1113	1589	1603.64	0.44	4756	1622	1605	1576	1559	1530	1614	1568	35	476	100	1140	1	1	34606264	557	-17.68	1.30	12	0.09	-91.00	1238.00	2915	20240119	-44.80	1501	20240806	7.20	2915	-44.80	20240119	1501	7.20	20240806	2915	-44.80	20240119	1501	7.20	20240806	6.31	N	242040	100	34 억	153937	N	N	18	N	N
61	20240912	130936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1610	21	2	1.32	44070899	27499	37.12	1583	1613	1583	2065	1113	1589	1602.69	0.44	4178	1622	1605	1576	1559	1530	1614	1568	35	476	100	1140	1	1	34606264	557	-17.69	1.30	12	0.08	-91.00	1238.00	2915	20240119	-44.77	1501	20240806	7.26	2915	-44.77	20240119	1501	7.26	20240806	2915	-44.77	20240119	1501	7.26	20240806	6.31	N	242040	100	34 억	153937	N	N	18	N	N
62	20240912	120934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1612	23	2	1.45	40859976	25506	34.43	1583	1613	1583	2065	1113	1589	1602.03	0.44	4182	1622	1605	1576	1559	1530	1614	1568	35	476	100	1140	1	1	34606264	558	-17.71	1.30	12	0.07	-91.00	1238.00	2915	20240119	-44.70	1501	20240806	7.40	2915	-44.70	20240119	1501	7.40	20240806	2915	-44.70	20240119	1501	7.40	20240806	6.31	N	242040	100	34 억	153937	N	N	18	N	N
63	20240912	110933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1612	23	2	1.45	38290102	23911	32.27	1583	1613	1583	2065	1113	1589	1601.41	0.44	4182	1622	1605	1576	1559	1530	1614	1568	35	476	100	1140	1	1	34606264	558	-17.71	1.30	12	0.07	-91.00	1238.00	2915	20240119	-44.70	1501	20240806	7.40	2915	-44.70	20240119	1501	7.40	20240806	2915	-44.70	20240119	1501	7.40	20240806	6.31	N	242040	100	34 억	153937	N	N	18	N	N
64	20240912	100936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1610	21	2	1.32	32913157	20571	27.77	1583	1610	1583	2065	1113	1589	1600.04	0.44	3716	1622	1605	1576	1559	1530	1614	1568	35	476	100	1140	1	1	34606264	557	-17.69	1.30	12	0.06	-91.00	1238.00	2915	20240119	-44.77	1501	20240806	7.26	2915	-44.77	20240119	1501	7.26	20240806	2915	-44.77	20240119	1501	7.26	20240806	6.31	N	242040	100	34 억	153937	N	N	18	N	N
65	20240912	090935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1608	19	2	1.20	14666199	9208	12.43	1583	1609	1583	2065	1113	1589	1592.81	0.44	3330	1622	1605	1576	1559	1530	1614	1568	35	476	100	1140	1	1	34606264	556	-17.67	1.30	12	0.03	-91.00	1238.00	2915	20240119	-44.84	1501	20240806	7.13	2915	-44.84	20240119	1501	7.13	20240806	2915	-44.84	20240119	1501	7.13	20240806	6.31	N	242040	100	34 억	153937	N	N	18	N	N
66	20240911	160915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1589	19	2	1.21	97883177	62082	47.87	1553	1593	1547	2040	1099	1570	1576.68	0.45	-66	1618	1594	1565	1541	1512	1606	1553	35	470	100	1130	1	1	34606264	550	-17.46	1.28	12	0.18	-91.00	1238.00	2915	20240119	-45.49	1501	20240806	5.86	2915	-45.49	20240119	1501	5.86	20240806	2915	-45.49	20240119	1501	5.86	20240806	6.37	N	242040	100	34 억	154012	N	N	18	N	N
67	20240911	150921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1580	10	2	0.64	84105218	53401	41.17	1553	1593	1547	2040	1099	1570	1574.97	0.45	1662	1618	1594	1565	1541	1512	1606	1553	35	470	100	1130	1	1	34606264	547	-17.36	1.28	12	0.15	-91.00	1238.00	2915	20240119	-45.80	1501	20240806	5.26	2915	-45.80	20240119	1501	5.26	20240806	2915	-45.80	20240119	1501	5.26	20240806	6.37	N	242040	100	34 억	154012	N	N	60	N	N
68	20240911	140924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1591	21	2	1.34	66069190	41886	32.29	1553	1593	1550	2040	1099	1570	1577.36	0.45	684	1618	1594	1565	1541	1512	1606	1553	35	470	100	1130	1	1	34606264	551	-17.48	1.29	12	0.12	-91.00	1238.00	2915	20240119	-45.42	1501	20240806	6.00	2915	-45.42	20240119	1501	6.00	20240806	2915	-45.42	20240119	1501	6.00	20240806	6.37	N	242040	100	34 억	154012	N	N	60	N	N
69	20240911	130919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1588	18	2	1.15	40221698	25633	19.76	1553	1593	1550	2040	1099	1570	1569.14	0.45	1069	1618	1594	1565	1541	1512	1606	1553	35	470	100	1130	1	1	34606264	550	-17.45	1.28	12	0.07	-91.00	1238.00	2915	20240119	-45.52	1501	20240806	5.80	2915	-45.52	20240119	1501	5.80	20240806	2915	-45.52	20240119	1501	5.80	20240806	6.37	N	242040	100	34 억	154012	N	N	60	N	N
70	20240911	120924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1589	19	2	1.21	38573351	24591	18.96	1553	1593	1550	2040	1099	1570	1568.60	0.45	1271	1618	1594	1565	1541	1512	1606	1553	35	470	100	1130	1	1	34606264	550	-17.46	1.28	12	0.07	-91.00	1238.00	2915	20240119	-45.49	1501	20240806	5.86	2915	-45.49	20240119	1501	5.86	20240806	2915	-45.49	20240119	1501	5.86	20240806	6.37	N	242040	100	34 억	154012	N	N	60	N	N
71	20240911	110914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1588	18	2	1.15	37442636	23879	18.41	1553	1593	1550	2040	1099	1570	1568.02	0.45	1271	1618	1594	1565	1541	1512	1606	1553	35	470	100	1130	1	1	34606264	550	-17.45	1.28	12	0.07	-91.00	1238.00	2915	20240119	-45.52	1501	20240806	5.80	2915	-45.52	20240119	1501	5.80	20240806	2915	-45.52	20240119	1501	5.80	20240806	6.37	N	242040	100	34 억	154012	N	N	60	N	N
72	20240911	100911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1576	6	2	0.38	25244029	16167	12.47	1553	1576	1550	2040	1099	1570	1561.45	0.45	3383	1618	1594	1565	1541	1512	1606	1553	35	470	100	1130	1	1	34606264	545	-17.32	1.27	12	0.05	-91.00	1238.00	2915	20240119	-45.93	1501	20240806	5.00	2915	-45.93	20240119	1501	5.00	20240806	2915	-45.93	20240119	1501	5.00	20240806	6.37	N	242040	100	34 억	154012	N	N	60	N	N
73	20240911	090927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1560	-10	5	-0.64	3785478	2436	1.88	1553	1563	1553	2040	1099	1570	1553.97	0.45	1102	1618	1594	1565	1541	1512	1606	1553	35	470	100	1130	1	1	34606264	540	-17.14	1.26	12	0.01	-91.00	1238.00	2915	20240119	-46.48	1501	20240806	3.93	2915	-46.48	20240119	1501	3.93	20240806	2915	-46.48	20240119	1501	3.93	20240806	6.37	N	242040	100	34 억	154012	N	N	60	N	N
74	20240910	160914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1570	4	2	0.26	195654899	125797	132.64	1542	1589	1536	2035	1097	1566	1555.32	0.41	11762	1620	1593	1553	1526	1486	1606	1539	35	469	100	1120	1	1	34606264	543	-17.25	1.27	12	0.36	-91.00	1238.00	2915	20240119	-46.14	1501	20240806	4.60	2915	-46.14	20240119	1501	4.60	20240806	2915	-46.14	20240119	1501	4.60	20240806	6.46	N	242040	100	34 억	142313	N	N	60	N	N
75	20240910	150924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1548	-18	5	-1.15	150770120	97033	102.31	1542	1589	1536	2035	1097	1566	1553.80	0.41	15341	1620	1593	1553	1526	1486	1606	1539	35	469	100	1120	1	1	34606264	536	-17.01	1.25	12	0.28	-91.00	1238.00	2915	20240119	-46.90	1501	20240806	3.13	2915	-46.90	20240119	1501	3.13	20240806	2915	-46.90	20240119	1501	3.13	20240806	6.46	N	242040	100	34 억	142313	N	N	25	N	N
76	20240910	140916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1545	-21	5	-1.34	138684562	89213	94.07	1542	1589	1536	2035	1097	1566	1554.53	0.41	15260	1620	1593	1553	1526	1486	1606	1539	35	469	100	1120	1	1	34606264	535	-16.98	1.25	12	0.26	-91.00	1238.00	2915	20240119	-47.00	1501	20240806	2.93	2915	-47.00	20240119	1501	2.93	20240806	2915	-47.00	20240119	1501	2.93	20240806	6.46	N	242040	100	34 억	142313	N	N	25	N	N
77	20240910	130916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1554	-12	5	-0.77	124051643	79719	84.06	1542	1589	1542	2035	1097	1566	1556.11	0.41	16935	1620	1593	1553	1526	1486	1606	1539	35	469	100	1120	1	1	34606264	538	-17.08	1.26	12	0.23	-91.00	1238.00	2915	20240119	-46.69	1501	20240806	3.53	2915	-46.69	20240119	1501	3.53	20240806	2915	-46.69	20240119	1501	3.53	20240806	6.46	N	242040	100	34 억	142313	N	N	25	N	N
78	20240910	120917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1565	-1	5	-0.06	114117957	73300	77.29	1542	1589	1542	2035	1097	1566	1556.86	0.41	14845	1620	1593	1553	1526	1486	1606	1539	35	469	100	1120	1	1	34606264	542	-17.20	1.26	12	0.21	-91.00	1238.00	2915	20240119	-46.31	1501	20240806	4.26	2915	-46.31	20240119	1501	4.26	20240806	2915	-46.31	20240119	1501	4.26	20240806	6.46	N	242040	100	34 억	142313	N	N	25	N	N
79	20240910	110915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1570	4	2	0.26	107714643	69211	72.98	1542	1589	1542	2035	1097	1566	1556.32	0.41	16471	1620	1593	1553	1526	1486	1606	1539	35	469	100	1120	1	1	34606264	543	-17.25	1.27	12	0.20	-91.00	1238.00	2915	20240119	-46.14	1501	20240806	4.60	2915	-46.14	20240119	1501	4.60	20240806	2915	-46.14	20240119	1501	4.60	20240806	6.46	N	242040	100	34 억	142313	N	N	25	N	N
80	20240910	100919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1566	0	3	0.00	85544258	55050	58.05	1542	1589	1542	2035	1097	1566	1553.94	0.41	15465	1620	1593	1553	1526	1486	1606	1539	35	469	100	1120	1	1	34606264	542	-17.21	1.26	12	0.16	-91.00	1238.00	2915	20240119	-46.28	1501	20240806	4.33	2915	-46.28	20240119	1501	4.33	20240806	2915	-46.28	20240119	1501	4.33	20240806	6.46	N	242040	100	34 억	142313	N	N	25	N	N
81	20240910	090915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1552	-14	5	-0.89	60346277	38880	41.00	1542	1589	1542	2035	1097	1566	1552.12	0.41	9526	1620	1593	1553	1526	1486	1606	1539	35	469	100	1120	1	1	34606264	537	-17.05	1.25	12	0.11	-91.00	1238.00	2915	20240119	-46.76	1501	20240806	3.40	2915	-46.76	20240119	1501	3.40	20240806	2915	-46.76	20240119	1501	3.40	20240806	6.46	N	242040	100	34 억	142313	N	N	25	N	N
82	20240909	160858	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1566	-12	5	-0.76	122267514	79287	148.39	1513	1580	1513	2050	1105	1578	1542.09	0.37	15854	1638	1607	1585	1554	1532	1597	1544	35	472	100	1130	1	1	34606264	542	-17.21	1.26	12	0.23	-91.00	1238.00	2915	20240119	-46.28	1501	20240806	4.33	2915	-46.28	20240119	1501	4.33	20240806	2915	-46.28	20240119	1501	4.33	20240806	6.56	N	242040	100	34 억	126462	N	N	25	N	N
83	20240909	150907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1567	-11	5	-0.70	102183877	66390	124.25	1513	1580	1513	2050	1105	1578	1539.15	0.37	17539	1638	1607	1585	1554	1532	1597	1544	35	472	100	1130	1	1	34606264	542	-17.22	1.27	12	0.19	-91.00	1238.00	2915	20240119	-46.24	1501	20240806	4.40	2915	-46.24	20240119	1501	4.40	20240806	2915	-46.24	20240119	1501	4.40	20240806	6.56	N	242040	100	34 억	126462	N	N	7	N	N
84	20240909	140909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1558	-20	5	-1.27	94794180	61644	115.37	1513	1580	1513	2050	1105	1578	1537.77	0.37	16562	1638	1607	1585	1554	1532	1597	1544	35	472	100	1130	1	1	34606264	539	-17.12	1.26	12	0.18	-91.00	1238.00	2915	20240119	-46.55	1501	20240806	3.80	2915	-46.55	20240119	1501	3.80	20240806	2915	-46.55	20240119	1501	3.80	20240806	6.56	N	242040	100	34 억	126462	N	N	7	N	N
85	20240909	130904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1557	-21	5	-1.33	91551903	59547	111.44	1513	1580	1513	2050	1105	1578	1537.47	0.37	14713	1638	1607	1585	1554	1532	1597	1544	35	472	100	1130	1	1	34606264	539	-17.11	1.26	12	0.17	-91.00	1238.00	2915	20240119	-46.59	1501	20240806	3.73	2915	-46.59	20240119	1501	3.73	20240806	2915	-46.59	20240119	1501	3.73	20240806	6.56	N	242040	100	34 억	126462	N	N	7	N	N
86	20240909	120902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1558	-20	5	-1.27	73105411	47559	89.01	1513	1580	1513	2050	1105	1578	1537.15	0.37	8196	1638	1607	1585	1554	1532	1597	1544	35	472	100	1130	1	1	34606264	539	-17.12	1.26	12	0.14	-91.00	1238.00	2915	20240119	-46.55	1501	20240806	3.80	2915	-46.55	20240119	1501	3.80	20240806	2915	-46.55	20240119	1501	3.80	20240806	6.56	N	242040	100	34 억	126462	N	N	7	N	N
87	20240909	110903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1563	-15	5	-0.95	57366861	37334	69.87	1513	1580	1513	2050	1105	1578	1536.58	0.37	3941	1638	1607	1585	1554	1532	1597	1544	35	472	100	1130	1	1	34606264	541	-17.18	1.26	12	0.11	-91.00	1238.00	2915	20240119	-46.38	1501	20240806	4.13	2915	-46.38	20240119	1501	4.13	20240806	2915	-46.38	20240119	1501	4.13	20240806	6.56	N	242040	100	34 억	126462	N	N	7	N	N
88	20240909	100906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1543	-35	5	-2.22	48712162	31739	59.40	1513	1580	1513	2050	1105	1578	1534.77	0.37	-505	1638	1607	1585	1554	1532	1597	1544	35	472	100	1130	1	1	34606264	534	-16.96	1.25	12	0.09	-91.00	1238.00	2915	20240119	-47.07	1501	20240806	2.80	2915	-47.07	20240119	1501	2.80	20240806	2915	-47.07	20240119	1501	2.80	20240806	6.56	N	242040	100	34 억	126462	N	N	7	N	N
89	20240909	090900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1522	-56	5	-3.55	11123556	7321	13.70	1513	1550	1513	2050	1105	1578	1519.40	0.37	498	1638	1607	1585	1554	1532	1597	1544	35	472	100	1130	1	1	34606264	527	-16.73	1.23	12	0.02	-91.00	1238.00	2915	20240119	-47.79	1501	20240806	1.40	2915	-47.79	20240119	1501	1.40	20240806	2915	-47.79	20240119	1501	1.40	20240806	6.56	N	242040	100	34 억	126462	N	N	7	N	N
90	20240906	160847	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1578	-22	5	-1.38	84396763	53432	67.75	1585	1616	1563	2080	1120	1600	1579.52	0.39	-7645	1693	1646	1613	1566	1533	1670	1590	35	480	100	1150	1	1	34606264	546	-17.34	1.27	12	0.15	-91.00	1238.00	2915	20240119	-45.87	1501	20240806	5.13	2915	-45.87	20240119	1501	5.13	20240806	2915	-45.87	20240119	1501	5.13	20240806	6.59	N	242040	100	34 억	134107	N	N	7	N	N
91	20240906	150902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1574	-26	5	-1.62	61602091	38916	49.35	1585	1616	1566	2080	1120	1600	1582.95	0.39	-7151	1693	1646	1613	1566	1533	1670	1590	35	480	100	1150	1	1	34606264	545	-17.30	1.27	12	0.11	-91.00	1238.00	2915	20240119	-46.00	1501	20240806	4.86	2915	-46.00	20240119	1501	4.86	20240806	2915	-46.00	20240119	1501	4.86	20240806	6.59	N	242040	100	34 억	134107	N	N	16	N	N
92	20240906	140911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1576	-24	5	-1.50	48713907	30706	38.94	1585	1616	1570	2080	1120	1600	1586.46	0.39	-6548	1693	1646	1613	1566	1533	1670	1590	35	480	100	1150	1	1	34606264	545	-17.32	1.27	12	0.09	-91.00	1238.00	2915	20240119	-45.93	1501	20240806	5.00	2915	-45.93	20240119	1501	5.00	20240806	2915	-45.93	20240119	1501	5.00	20240806	6.59	N	242040	100	34 억	134107	N	N	16	N	N
93	20240906	130902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1586	-14	5	-0.88	44472160	28027	35.54	1585	1616	1570	2080	1120	1600	1586.76	0.39	-5341	1693	1646	1613	1566	1533	1670	1590	35	480	100	1150	1	1	34606264	549	-17.43	1.28	12	0.08	-91.00	1238.00	2915	20240119	-45.59	1501	20240806	5.66	2915	-45.59	20240119	1501	5.66	20240806	2915	-45.59	20240119	1501	5.66	20240806	6.59	N	242040	100	34 억	134107	N	N	16	N	N
94	20240906	120903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1587	-13	5	-0.81	44099371	27791	35.24	1585	1616	1570	2080	1120	1600	1586.82	0.39	-5268	1693	1646	1613	1566	1533	1670	1590	35	480	100	1150	1	1	34606264	549	-17.44	1.28	12	0.08	-91.00	1238.00	2915	20240119	-45.56	1501	20240806	5.73	2915	-45.56	20240119	1501	5.73	20240806	2915	-45.56	20240119	1501	5.73	20240806	6.59	N	242040	100	34 억	134107	N	N	16	N	N
95	20240906	110905	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1577	-23	5	-1.44	42651790	26876	34.08	1585	1616	1570	2080	1120	1600	1586.98	0.39	-4693	1693	1646	1613	1566	1533	1670	1590	35	480	100	1150	1	1	34606264	546	-17.33	1.27	12	0.08	-91.00	1238.00	2915	20240119	-45.90	1501	20240806	5.06	2915	-45.90	20240119	1501	5.06	20240806	2915	-45.90	20240119	1501	5.06	20240806	6.59	N	242040	100	34 억	134107	N	N	16	N	N
96	20240906	100900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1592	-8	5	-0.50	41005333	25839	32.76	1585	1616	1570	2080	1120	1600	1586.96	0.39	-4612	1693	1646	1613	1566	1533	1670	1590	35	480	100	1150	1	1	34606264	551	-17.49	1.29	12	0.07	-91.00	1238.00	2915	20240119	-45.39	1501	20240806	6.06	2915	-45.39	20240119	1501	6.06	20240806	2915	-45.39	20240119	1501	6.06	20240806	6.59	N	242040	100	34 억	134107	N	N	16	N	N
97	20240906	090901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1616	16	2	1.00	21134693	13304	16.87	1585	1616	1585	2080	1120	1600	1588.60	0.39	-887	1693	1646	1613	1566	1533	1670	1590	35	480	100	1150	1	1	34606264	559	-17.76	1.31	12	0.04	-91.00	1238.00	2915	20240119	-44.56	1501	20240806	7.66	2915	-44.56	20240119	1501	7.66	20240806	2915	-44.56	20240119	1501	7.66	20240806	6.59	N	242040	100	34 억	134107	N	N	16	N	N
98	20240905	160847	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1600	-12	5	-0.74	122019911	75388	44.88	1596	1660	1580	2095	1129	1612	1618.56	0.38	1789	1669	1640	1596	1567	1523	1655	1582	35	483	100	1160	1	1	34606264	554	-17.58	1.29	12	0.22	-91.00	1238.00	2915	20240119	-45.11	1501	20240806	6.60	2915	-45.11	20240119	1501	6.60	20240806	2915	-45.11	20240119	1501	6.60	20240806	6.74	N	242040	100	34 억	132327	N	N	16	N	N
99	20240905	150903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1620	8	2	0.50	116297247	71813	42.75	1596	1660	1580	2095	1129	1612	1619.45	0.38	1644	1669	1640	1596	1567	1523	1655	1582	35	483	100	1160	1	1	34606264	561	-17.80	1.31	12	0.21	-91.00	1238.00	2915	20240119	-44.43	1501	20240806	7.93	2915	-44.43	20240119	1501	7.93	20240806	2915	-44.43	20240119	1501	7.93	20240806	6.74	N	242040	100	34 억	132327	N	N	10	N	N
100	20240905	140857	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1597	-15	5	-0.93	91854450	56575	33.68	1596	1660	1580	2095	1129	1612	1623.59	0.38	-2172	1669	1640	1596	1567	1523	1655	1582	35	483	100	1160	1	1	34606264	553	-17.55	1.29	12	0.16	-91.00	1238.00	2915	20240119	-45.21	1501	20240806	6.40	2915	-45.21	20240119	1501	6.40	20240806	2915	-45.21	20240119	1501	6.40	20240806	6.74	N	242040	100	34 억	132327	N	N	10	N	N
101	20240905	130858	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1613	1	2	0.06	91043482	56068	33.38	1596	1660	1580	2095	1129	1612	1623.80	0.38	-2483	1669	1640	1596	1567	1523	1655	1582	35	483	100	1160	1	1	34606264	558	-17.73	1.30	12	0.16	-91.00	1238.00	2915	20240119	-44.67	1501	20240806	7.46	2915	-44.67	20240119	1501	7.46	20240806	2915	-44.67	20240119	1501	7.46	20240806	6.74	N	242040	100	34 억	132327	N	N	10	N	N
102	20240905	120857	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1625	13	2	0.81	80461867	49470	29.45	1596	1660	1580	2095	1129	1612	1626.48	0.38	-1712	1669	1640	1596	1567	1523	1655	1582	35	483	100	1160	1	1	34606264	562	-17.86	1.31	12	0.14	-91.00	1238.00	2915	20240119	-44.25	1501	20240806	8.26	2915	-44.25	20240119	1501	8.26	20240806	2915	-44.25	20240119	1501	8.26	20240806	6.74	N	242040	100	34 억	132327	N	N	10	N	N
103	20240905	110854	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1629	17	2	1.05	74901070	46044	27.41	1596	1660	1580	2095	1129	1612	1626.73	0.38	-444	1669	1640	1596	1567	1523	1655	1582	35	483	100	1160	1	1	34606264	564	-17.90	1.32	12	0.13	-91.00	1238.00	2915	20240119	-44.12	1501	20240806	8.53	2915	-44.12	20240119	1501	8.53	20240806	2915	-44.12	20240119	1501	8.53	20240806	6.74	N	242040	100	34 억	132327	N	N	10	N	N
104	20240905	100854	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1660	48	2	2.98	57228369	35287	21.01	1596	1660	1580	2095	1129	1612	1621.80	0.38	1780	1669	1640	1596	1567	1523	1655	1582	35	483	100	1160	1	1	34606264	574	-18.24	1.34	12	0.10	-91.00	1238.00	2915	20240119	-43.05	1501	20240806	10.59	2915	-43.05	20240119	1501	10.59	20240806	2915	-43.05	20240119	1501	10.59	20240806	6.74	N	242040	100	34 억	132327	N	N	10	N	N
105	20240905	090902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1601	-11	5	-0.68	22015834	13773	8.20	1596	1602	1580	2095	1129	1612	1598.48	0.38	-3708	1669	1640	1596	1567	1523	1655	1582	35	483	100	1160	1	1	34606264	554	-17.59	1.29	12	0.04	-91.00	1238.00	2915	20240119	-45.08	1501	20240806	6.66	2915	-45.08	20240119	1501	6.66	20240806	2915	-45.08	20240119	1501	6.66	20240806	6.74	N	242040	100	34 억	132327	N	N	10	N	N
106	20240904	160838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1612	-20	5	-1.23	251986790	159442	89.79	1590	1625	1552	2120	1143	1632	1580.43	0.52	-47111	1674	1652	1628	1606	1582	1664	1618	35	488	100	1170	1	1	34606264	558	-17.71	1.30	12	0.46	-91.00	1238.00	2915	20240119	-44.70	1501	20240806	7.40	2915	-44.70	20240119	1501	7.40	20240806	2915	-44.70	20240119	1501	7.40	20240806	7.09	N	242040	100	34 억	179436	N	N	10	N	N
107	20240904	150845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1571	-61	5	-3.74	195095194	123948	69.80	1590	1625	1552	2120	1143	1632	1574.01	0.52	-36906	1674	1652	1628	1606	1582	1664	1618	35	488	100	1170	1	1	34606264	544	-17.26	1.27	12	0.36	-91.00	1238.00	2915	20240119	-46.11	1501	20240806	4.66	2915	-46.11	20240119	1501	4.66	20240806	2915	-46.11	20240119	1501	4.66	20240806	7.09	N	242040	100	34 억	179436	N	N	0	N	N
108	20240904	140850	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1577	-55	5	-3.37	180919003	114898	64.71	1590	1625	1552	2120	1143	1632	1574.61	0.52	-37949	1674	1652	1628	1606	1582	1664	1618	35	488	100	1170	1	1	34606264	546	-17.33	1.27	12	0.33	-91.00	1238.00	2915	20240119	-45.90	1501	20240806	5.06	2915	-45.90	20240119	1501	5.06	20240806	2915	-45.90	20240119	1501	5.06	20240806	7.09	N	242040	100	34 억	179436	N	N	0	N	N
109	20240904	130847	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1590	-42	5	-2.57	130047365	82861	46.66	1590	1625	1552	2120	1143	1632	1569.46	0.52	-13925	1674	1652	1628	1606	1582	1664	1618	35	488	100	1170	1	1	34606264	550	-17.47	1.28	12	0.24	-91.00	1238.00	2915	20240119	-45.45	1501	20240806	5.93	2915	-45.45	20240119	1501	5.93	20240806	2915	-45.45	20240119	1501	5.93	20240806	7.09	N	242040	100	34 억	179436	N	N	0	N	N
110	20240904	120844	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1594	-38	5	-2.33	129625745	82596	46.52	1590	1625	1552	2120	1143	1632	1569.39	0.52	-13795	1674	1652	1628	1606	1582	1664	1618	35	488	100	1170	1	1	34606264	552	-17.52	1.29	12	0.24	-91.00	1238.00	2915	20240119	-45.32	1501	20240806	6.20	2915	-45.32	20240119	1501	6.20	20240806	2915	-45.32	20240119	1501	6.20	20240806	7.09	N	242040	100	34 억	179436	N	N	0	N	N
111	20240904	110842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1563	-69	5	-4.23	100109858	63896	35.98	1590	1625	1552	2120	1143	1632	1566.76	0.52	-13190	1674	1652	1628	1606	1582	1664	1618	35	488	100	1170	1	1	34606264	541	-17.18	1.26	12	0.18	-91.00	1238.00	2915	20240119	-46.38	1501	20240806	4.13	2915	-46.38	20240119	1501	4.13	20240806	2915	-46.38	20240119	1501	4.13	20240806	7.09	N	242040	100	34 억	179436	N	N	0	N	N
112	20240904	100844	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1566	-66	5	-4.04	82467576	52602	29.62	1590	1625	1552	2120	1143	1632	1567.77	0.52	-11648	1674	1652	1628	1606	1582	1664	1618	35	488	100	1170	1	1	34606264	542	-17.21	1.26	12	0.15	-91.00	1238.00	2915	20240119	-46.28	1501	20240806	4.33	2915	-46.28	20240119	1501	4.33	20240806	2915	-46.28	20240119	1501	4.33	20240806	7.09	N	242040	100	34 억	179436	N	N	0	N	N
113	20240904	090848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1607	-25	5	-1.53	18117296	11400	6.42	1590	1625	1585	2120	1143	1632	1589.24	0.52	-3922	1674	1652	1628	1606	1582	1664	1618	35	488	100	1170	1	1	34606264	556	-17.66	1.30	12	0.03	-91.00	1238.00	2915	20240119	-44.87	1501	20240806	7.06	2915	-44.87	20240119	1501	7.06	20240806	2915	-44.87	20240119	1501	7.06	20240806	7.09	N	242040	100	34 억	179436	N	N	0	N	N
114	20240903	160832	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1632	-6	5	-0.37	286294387	177263	301.37	1607	1650	1604	2125	1147	1638	1615.08	0.51	3477	1687	1662	1634	1609	1581	1675	1622	35	487	100	1170	1	1	34606264	565	-17.93	1.32	12	0.51	-91.00	1238.00	2915	20240119	-44.01	1501	20240806	8.73	2915	-44.01	20240119	1501	8.73	20240806	2915	-44.01	20240119	1501	8.73	20240806	7.26	N	242040	100	34 억	176076	N	N	0	N	N
115	20240903	150840	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1615	-23	5	-1.40	253766902	157196	267.25	1607	1650	1604	2125	1147	1638	1614.33	0.51	7531	1687	1662	1634	1609	1581	1675	1622	35	487	100	1170	1	1	34606264	559	-17.75	1.30	12	0.45	-91.00	1238.00	2915	20240119	-44.60	1501	20240806	7.59	2915	-44.60	20240119	1501	7.59	20240806	2915	-44.60	20240119	1501	7.59	20240806	7.26	N	242040	100	34 억	176076	N	N	0	N	N
116	20240903	140841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1619	-19	5	-1.16	240516078	149008	253.33	1607	1650	1604	2125	1147	1638	1614.12	0.51	14069	1687	1662	1634	1609	1581	1675	1622	35	487	100	1170	1	1	34606264	560	-17.79	1.31	12	0.43	-91.00	1238.00	2915	20240119	-44.46	1501	20240806	7.86	2915	-44.46	20240119	1501	7.86	20240806	2915	-44.46	20240119	1501	7.86	20240806	7.26	N	242040	100	34 억	176076	N	N	0	N	N
117	20240903	130841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1620	-18	5	-1.10	220457959	136578	232.20	1607	1650	1604	2125	1147	1638	1614.15	0.51	11283	1687	1662	1634	1609	1581	1675	1622	35	487	100	1170	1	1	34606264	561	-17.80	1.31	12	0.39	-91.00	1238.00	2915	20240119	-44.43	1501	20240806	7.93	2915	-44.43	20240119	1501	7.93	20240806	2915	-44.43	20240119	1501	7.93	20240806	7.26	N	242040	100	34 억	176076	N	N	0	N	N
118	20240903	120829	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1624	-14	5	-0.85	213906202	132521	225.30	1607	1650	1604	2125	1147	1638	1614.13	0.51	10096	1687	1662	1634	1609	1581	1675	1622	35	487	100	1170	1	1	34606264	562	-17.85	1.31	12	0.38	-91.00	1238.00	2915	20240119	-44.29	1501	20240806	8.19	2915	-44.29	20240119	1501	8.19	20240806	2915	-44.29	20240119	1501	8.19	20240806	7.26	N	242040	100	34 억	176076	N	N	0	N	N
119	20240903	110829	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1624	-14	5	-0.85	209158794	129588	220.32	1607	1650	1604	2125	1147	1638	1614.03	0.51	9583	1687	1662	1634	1609	1581	1675	1622	35	487	100	1170	1	1	34606264	562	-17.85	1.31	12	0.37	-91.00	1238.00	2915	20240119	-44.29	1501	20240806	8.19	2915	-44.29	20240119	1501	8.19	20240806	2915	-44.29	20240119	1501	8.19	20240806	7.26	N	242040	100	34 억	176076	N	N	0	N	N
120	20240903	100829	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1625	-13	5	-0.79	207620924	128641	218.71	1607	1650	1604	2125	1147	1638	1613.96	0.51	9655	1687	1662	1634	1609	1581	1675	1622	35	487	100	1170	1	1	34606264	562	-17.86	1.31	12	0.37	-91.00	1238.00	2915	20240119	-44.25	1501	20240806	8.26	2915	-44.25	20240119	1501	8.26	20240806	2915	-44.25	20240119	1501	8.26	20240806	7.26	N	242040	100	34 억	176076	N	N	0	N	N
121	20240903	090832	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1650	12	2	0.73	149875744	93059	158.21	1607	1650	1604	2125	1147	1638	1610.55	0.51	10264	1687	1662	1634	1609	1581	1675	1622	35	487	100	1170	1	1	34606264	571	-18.13	1.33	12	0.27	-91.00	1238.00	2915	20240119	-43.40	1501	20240806	9.93	2915	-43.40	20240119	1501	9.93	20240806	2915	-43.40	20240119	1501	9.93	20240806	7.26	N	242040	100	34 억	176076	N	N	0	N	N
122	20240902	160823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1638	-8	5	-0.49	95809193	58766	62.97	1606	1659	1606	2135	1153	1646	1630.35	0.51	-697	1675	1660	1653	1638	1631	1657	1635	35	489	100	1180	1	1	34606264	567	-18.00	1.32	12	0.17	-91.00	1238.00	2915	20240119	-43.81	1501	20240806	9.13	2915	-43.81	20240119	1501	9.13	20240806	2915	-43.81	20240119	1501	9.13	20240806	7.30	N	242040	100	34 억	176774	N	N	5	N	N
123	20240902	150836	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1623	-23	5	-1.40	84603335	51895	55.61	1606	1659	1606	2135	1153	1646	1630.28	0.51	156	1675	1660	1653	1638	1631	1657	1635	35	489	100	1180	1	1	34606264	562	-17.84	1.31	12	0.15	-91.00	1238.00	2915	20240119	-44.32	1501	20240806	8.13	2915	-44.32	20240119	1501	8.13	20240806	2915	-44.32	20240119	1501	8.13	20240806	7.30	N	242040	100	34 억	176774	N	N	5	N	N
124	20240902	140834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1625	-21	5	-1.28	74293657	45534	48.79	1606	1659	1606	2135	1153	1646	1631.61	0.51	897	1675	1660	1653	1638	1631	1657	1635	35	489	100	1180	1	1	34606264	562	-17.86	1.31	12	0.13	-91.00	1238.00	2915	20240119	-44.25	1501	20240806	8.26	2915	-44.25	20240119	1501	8.26	20240806	2915	-44.25	20240119	1501	8.26	20240806	7.30	N	242040	100	34 억	176774	N	N	5	N	N
125	20240902	130830	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1632	-14	5	-0.85	71301180	43696	46.82	1606	1659	1606	2135	1153	1646	1631.76	0.51	2118	1675	1660	1653	1638	1631	1657	1635	35	489	100	1180	1	1	34606264	565	-17.93	1.32	12	0.13	-91.00	1238.00	2915	20240119	-44.01	1501	20240806	8.73	2915	-44.01	20240119	1501	8.73	20240806	2915	-44.01	20240119	1501	8.73	20240806	7.30	N	242040	100	34 억	176774	N	N	5	N	N
126	20240902	120833	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1631	-15	5	-0.91	67833972	41570	44.55	1606	1659	1606	2135	1153	1646	1631.80	0.51	2937	1675	1660	1653	1638	1631	1657	1635	35	489	100	1180	1	1	34606264	564	-17.92	1.32	12	0.12	-91.00	1238.00	2915	20240119	-44.05	1501	20240806	8.66	2915	-44.05	20240119	1501	8.66	20240806	2915	-44.05	20240119	1501	8.66	20240806	7.30	N	242040	100	34 억	176774	N	N	5	N	N
127	20240902	110824	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1635	-11	5	-0.67	65332471	40042	42.91	1606	1659	1606	2135	1153	1646	1631.60	0.51	3696	1675	1660	1653	1638	1631	1657	1635	35	489	100	1180	1	1	34606264	566	-17.97	1.32	12	0.12	-91.00	1238.00	2915	20240119	-43.91	1501	20240806	8.93	2915	-43.91	20240119	1501	8.93	20240806	2915	-43.91	20240119	1501	8.93	20240806	7.30	N	242040	100	34 억	176774	N	N	5	N	N
128	20240902	100824	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1640	-6	5	-0.36	62431877	38270	41.01	1606	1659	1606	2135	1153	1646	1631.35	0.51	4188	1675	1660	1653	1638	1631	1657	1635	35	489	100	1180	1	1	34606264	568	-18.02	1.32	12	0.11	-91.00	1238.00	2915	20240119	-43.74	1501	20240806	9.26	2915	-43.74	20240119	1501	9.26	20240806	2915	-43.74	20240119	1501	9.26	20240806	7.30	N	242040	100	34 억	176774	N	N	5	N	N
129	20240902	090819	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1615	-31	5	-1.88	17456957	10825	11.60	1606	1628	1606	2135	1153	1646	1612.65	0.51	3538	1675	1660	1653	1638	1631	1657	1635	35	489	100	1180	1	1	34606264	559	-17.75	1.30	12	0.03	-91.00	1238.00	2915	20240119	-44.60	1501	20240806	7.59	2915	-44.60	20240119	1501	7.59	20240806	2915	-44.60	20240119	1501	7.59	20240806	7.30	N	242040	100	34 억	176774	N	N	5	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History