KissMeData/376980/price/prices-20240901.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	161237	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5030	0	3	0.00	67165045	13526	90.93	5030	5060	4880	6530	3530	5030	4965.63	2.02	-4321	5226	5127	4991	4892	4756	5177	4942	49	1500	500	3520	10	1	9754994	491	33.76	1.06	12	0.14	149.00	4740.00	13810	20231205	-63.58	4230	20240805	18.91	11580	-56.56	20240111	4230	18.91	20240805	13810	-63.58	20231205	4230	18.91	20240805	3.15	N	376980	500	48 억	197282	N	N	49	N	N
3	20240930	151254	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4880	-150	5	-2.98	55142775	11109	74.68	5030	5060	4880	6530	3530	5030	4963.79	2.02	-3893	5226	5127	4991	4892	4756	5177	4942	49	1500	500	3520	5	1	9754994	476	32.75	1.03	12	0.11	149.00	4740.00	13810	20231205	-64.66	4230	20240805	15.37	11580	-57.86	20240111	4230	15.37	20240805	13810	-64.66	20231205	4230	15.37	20240805	3.15	N	376980	500	48 억	197282	N	N	25	N	N
4	20240930	141255	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4905	-125	5	-2.49	51697215	10404	69.94	5030	5060	4890	6530	3530	5030	4968.97	2.02	-3435	5226	5127	4991	4892	4756	5177	4942	49	1500	500	3520	5	1	9754994	478	32.92	1.03	12	0.11	149.00	4740.00	13810	20231205	-64.48	4230	20240805	15.96	11580	-57.64	20240111	4230	15.96	20240805	13810	-64.48	20231205	4230	15.96	20240805	3.15	N	376980	500	48 억	197282	N	N	25	N	N
5	20240930	131248	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4960	-70	5	-1.39	36340645	7274	48.90	5030	5060	4930	6530	3530	5030	4995.96	2.02	-2725	5226	5127	4991	4892	4756	5177	4942	49	1500	500	3520	5	1	9754994	484	33.29	1.05	12	0.07	149.00	4740.00	13810	20231205	-64.08	4230	20240805	17.26	11580	-57.17	20240111	4230	17.26	20240805	13810	-64.08	20231205	4230	17.26	20240805	3.15	N	376980	500	48 억	197282	N	N	25	N	N
6	20240930	121245	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4970	-60	5	-1.19	33338445	6666	44.81	5030	5060	4940	6530	3530	5030	5001.27	2.02	-2524	5226	5127	4991	4892	4756	5177	4942	49	1500	500	3520	5	1	9754994	485	33.36	1.05	12	0.07	149.00	4740.00	13810	20231205	-64.01	4230	20240805	17.49	11580	-57.08	20240111	4230	17.49	20240805	13810	-64.01	20231205	4230	17.49	20240805	3.15	N	376980	500	48 억	197282	N	N	25	N	N
7	20240930	111241	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4960	-70	5	-1.39	30388645	6070	40.81	5030	5060	4955	6530	3530	5030	5006.37	2.02	-2226	5226	5127	4991	4892	4756	5177	4942	49	1500	500	3520	5	1	9754994	484	33.29	1.05	12	0.06	149.00	4740.00	13810	20231205	-64.08	4230	20240805	17.26	11580	-57.17	20240111	4230	17.26	20240805	13810	-64.08	20231205	4230	17.26	20240805	3.15	N	376980	500	48 억	197282	N	N	25	N	N
8	20240930	101242	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5020	-10	5	-0.20	16458450	3271	21.99	5030	5060	4995	6530	3530	5030	5031.63	2.02	-1492	5226	5127	4991	4892	4756	5177	4942	49	1500	500	3520	10	1	9754994	490	33.69	1.06	12	0.03	149.00	4740.00	13810	20231205	-63.65	4230	20240805	18.68	11580	-56.65	20240111	4230	18.68	20240805	13810	-63.65	20231205	4230	18.68	20240805	3.15	N	376980	500	48 억	197282	N	N	25	N	N
9	20240930	091147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5010	-20	5	-0.40	5298660	1051	7.07	5030	5060	5000	6530	3530	5030	5041.54	2.02	-753	5226	5127	4991	4892	4756	5177	4942	49	1500	500	3520	10	1	9754994	489	33.62	1.06	12	0.01	149.00	4740.00	13810	20231205	-63.72	4230	20240805	18.44	11580	-56.74	20240111	4230	18.44	20240805	13810	-63.72	20231205	4230	18.44	20240805	3.15	N	376980	500	48 억	197282	N	N	25	N	N
10	20240927	161245	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5030	35	2	0.70	74281020	14873	97.36	4995	5090	4855	6490	3500	4995	4994.35	2.01	1604	5098	5046	4998	4946	4898	5072	4972	49	1495	500	3490	10	1	9754994	491	33.76	1.06	12	0.15	149.00	4740.00	13810	20231205	-63.58	4230	20240805	18.91	11580	-56.56	20240111	4230	18.91	20240805	13810	-63.58	20231205	4230	18.91	20240805	3.16	N	376980	500	48 억	195672	N	N	25	N	N
11	20240927	151252	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5030	35	2	0.70	71912070	14402	94.28	4995	5090	4855	6490	3500	4995	4993.20	2.01	1540	5098	5046	4998	4946	4898	5072	4972	49	1495	500	3490	10	1	9754994	491	33.76	1.06	12	0.15	149.00	4740.00	13810	20231205	-63.58	4230	20240805	18.91	11580	-56.56	20240111	4230	18.91	20240805	13810	-63.58	20231205	4230	18.91	20240805	3.16	N	376980	500	48 억	195672	N	N	2	N	N
12	20240927	141303	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5000	5	2	0.10	67186900	13459	88.11	4995	5090	4855	6490	3500	4995	4991.97	2.01	1447	5098	5046	4998	4946	4898	5072	4972	49	1495	500	3490	10	1	9754994	488	33.56	1.05	12	0.14	149.00	4740.00	13810	20231205	-63.79	4230	20240805	18.20	11580	-56.82	20240111	4230	18.20	20240805	13810	-63.79	20231205	4230	18.20	20240805	3.16	N	376980	500	48 억	195672	N	N	2	N	N
13	20240927	131245	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5070	75	2	1.50	61769600	12386	81.08	4995	5090	4855	6490	3500	4995	4987.05	2.01	1088	5098	5046	4998	4946	4898	5072	4972	49	1495	500	3490	10	1	9754994	495	34.03	1.07	12	0.13	149.00	4740.00	13810	20231205	-63.29	4230	20240805	19.86	11580	-56.22	20240111	4230	19.86	20240805	13810	-63.29	20231205	4230	19.86	20240805	3.16	N	376980	500	48 억	195672	N	N	2	N	N
14	20240927	121244	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5020	25	2	0.50	59919350	12021	78.69	4995	5090	4855	6490	3500	4995	4984.56	2.01	1252	5098	5046	4998	4946	4898	5072	4972	49	1495	500	3490	10	1	9754994	490	33.69	1.06	12	0.12	149.00	4740.00	13810	20231205	-63.65	4230	20240805	18.68	11580	-56.65	20240111	4230	18.68	20240805	13810	-63.65	20231205	4230	18.68	20240805	3.16	N	376980	500	48 억	195672	N	N	2	N	N
15	20240927	111247	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5020	25	2	0.50	55730740	11187	73.23	4995	5090	4855	6490	3500	4995	4981.74	2.01	965	5098	5046	4998	4946	4898	5072	4972	49	1495	500	3490	10	1	9754994	490	33.69	1.06	12	0.11	149.00	4740.00	13810	20231205	-63.65	4230	20240805	18.68	11580	-56.65	20240111	4230	18.68	20240805	13810	-63.65	20231205	4230	18.68	20240805	3.16	N	376980	500	48 억	195672	N	N	2	N	N
16	20240927	101246	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5040	45	2	0.90	32007540	6456	42.26	4995	5090	4855	6490	3500	4995	4957.80	2.01	309	5098	5046	4998	4946	4898	5072	4972	49	1495	500	3490	10	1	9754994	492	33.83	1.06	12	0.07	149.00	4740.00	13810	20231205	-63.50	4230	20240805	19.15	11580	-56.48	20240111	4230	19.15	20240805	13810	-63.50	20231205	4230	19.15	20240805	3.16	N	376980	500	48 억	195672	N	N	2	N	N
17	20240927	091251	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4905	-90	5	-1.80	17484380	3578	23.42	4995	4995	4855	6490	3500	4995	4886.63	2.01	186	5098	5046	4998	4946	4898	5072	4972	49	1495	500	3490	5	1	9754994	478	32.92	1.03	12	0.04	149.00	4740.00	13810	20231205	-64.48	4230	20240805	15.96	11580	-57.64	20240111	4230	15.96	20240805	13810	-64.48	20231205	4230	15.96	20240805	3.16	N	376980	500	48 억	195672	N	N	2	N	N
18	20240926	161227	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4995	40	2	0.81	76578445	15276	67.57	4955	5050	4950	6440	3470	4955	5013.03	2.00	479	5078	5016	4958	4896	4838	5047	4927	49	1485	500	3460	5	1	9754994	487	33.52	1.05	12	0.16	149.00	4740.00	13810	20231205	-63.83	4230	20240805	18.09	11580	-56.87	20240111	4230	18.09	20240805	13810	-63.83	20231205	4230	18.09	20240805	3.15	N	376980	500	48 억	195194	N	N	2	N	N
19	20240926	151234	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4990	35	2	0.71	74215505	14803	65.48	4955	5050	4950	6440	3470	4955	5013.54	2.00	497	5078	5016	4958	4896	4838	5047	4927	49	1485	500	3460	5	1	9754994	487	33.49	1.05	12	0.15	149.00	4740.00	13810	20231205	-63.87	4230	20240805	17.97	11580	-56.91	20240111	4230	17.97	20240805	13810	-63.87	20231205	4230	17.97	20240805	3.15	N	376980	500	48 억	195194	N	N	2	N	N
20	20240926	141242	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5040	85	2	1.72	68139695	13584	60.09	4955	5050	4950	6440	3470	4955	5016.17	2.00	267	5078	5016	4958	4896	4838	5047	4927	49	1485	500	3460	10	1	9754994	492	33.83	1.06	12	0.14	149.00	4740.00	13810	20231205	-63.50	4230	20240805	19.15	11580	-56.48	20240111	4230	19.15	20240805	13810	-63.50	20231205	4230	19.15	20240805	3.15	N	376980	500	48 억	195194	N	N	2	N	N
21	20240926	131225	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5040	85	2	1.72	66568700	13271	58.71	4955	5050	4950	6440	3470	4955	5016.10	2.00	256	5078	5016	4958	4896	4838	5047	4927	49	1485	500	3460	10	1	9754994	492	33.83	1.06	12	0.14	149.00	4740.00	13810	20231205	-63.50	4230	20240805	19.15	11580	-56.48	20240111	4230	19.15	20240805	13810	-63.50	20231205	4230	19.15	20240805	3.15	N	376980	500	48 억	195194	N	N	2	N	N
22	20240926	121241	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5040	85	2	1.72	54573215	10881	48.13	4955	5050	4950	6440	3470	4955	5015.46	2.00	0	5078	5016	4958	4896	4838	5047	4927	49	1485	500	3460	10	1	9754994	492	33.83	1.06	12	0.11	149.00	4740.00	13810	20231205	-63.50	4230	20240805	19.15	11580	-56.48	20240111	4230	19.15	20240805	13810	-63.50	20231205	4230	19.15	20240805	3.15	N	376980	500	48 억	195194	N	N	2	N	N
23	20240926	111240	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4995	40	2	0.81	51286340	10223	45.22	4955	5050	4950	6440	3470	4955	5016.76	2.00	-46	5078	5016	4958	4896	4838	5047	4927	49	1485	500	3460	5	1	9754994	487	33.52	1.05	12	0.10	149.00	4740.00	13810	20231205	-63.83	4230	20240805	18.09	11580	-56.87	20240111	4230	18.09	20240805	13810	-63.83	20231205	4230	18.09	20240805	3.15	N	376980	500	48 억	195194	N	N	2	N	N
24	20240926	101243	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5020	65	2	1.31	37835950	7538	33.35	4955	5050	4950	6440	3470	4955	5019.36	2.00	-337	5078	5016	4958	4896	4838	5047	4927	49	1485	500	3460	10	1	9754994	490	33.69	1.06	12	0.08	149.00	4740.00	13810	20231205	-63.65	4230	20240805	18.68	11580	-56.65	20240111	4230	18.68	20240805	13810	-63.65	20231205	4230	18.68	20240805	3.15	N	376980	500	48 억	195194	N	N	2	N	N
25	20240926	091239	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4950	-5	5	-0.10	6079665	1222	5.41	4955	5010	4950	6440	3470	4955	4975.18	2.00	-85	5078	5016	4958	4896	4838	5047	4927	49	1485	500	3460	5	1	9754994	483	33.22	1.04	12	0.01	149.00	4740.00	13810	20231205	-64.16	4230	20240805	17.02	11580	-57.25	20240111	4230	17.02	20240805	13810	-64.16	20231205	4230	17.02	20240805	3.15	N	376980	500	48 억	195194	N	N	2	N	N
26	20240925	161223	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4955	45	2	0.92	112526195	22605	129.97	4935	5020	4900	6380	3440	4910	4977.93	1.98	1928	5066	4987	4881	4802	4696	5027	4842	49	1470	500	3430	5	1	9754994	483	33.26	1.05	12	0.23	149.00	4740.00	13810	20231205	-64.12	4230	20240805	17.14	11580	-57.21	20240111	4230	17.14	20240805	13810	-64.12	20231205	4230	17.14	20240805	3.17	N	376980	500	48 억	193266	N	N	2	N	N
27	20240925	151235	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4930	20	2	0.41	112392405	22578	129.82	4935	5020	4900	6380	3440	4910	4977.96	1.98	1938	5066	4987	4881	4802	4696	5027	4842	49	1470	500	3430	5	1	9754994	481	33.09	1.04	12	0.23	149.00	4740.00	13810	20231205	-64.30	4230	20240805	16.55	11580	-57.43	20240111	4230	16.55	20240805	13810	-64.30	20231205	4230	16.55	20240805	3.17	N	376980	500	48 억	193266	N	N	15	N	N
28	20240925	141237	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4945	35	2	0.71	110067645	22108	127.12	4935	5020	4900	6380	3440	4910	4978.63	1.98	1803	5066	4987	4881	4802	4696	5027	4842	49	1470	500	3430	5	1	9754994	482	33.19	1.04	12	0.23	149.00	4740.00	13810	20231205	-64.19	4230	20240805	16.90	11580	-57.30	20240111	4230	16.90	20240805	13810	-64.19	20231205	4230	16.90	20240805	3.17	N	376980	500	48 억	193266	N	N	15	N	N
29	20240925	131228	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4935	25	2	0.51	105591340	21199	121.89	4935	5020	4900	6380	3440	4910	4980.96	1.98	1661	5066	4987	4881	4802	4696	5027	4842	49	1470	500	3430	5	1	9754994	481	33.12	1.04	12	0.22	149.00	4740.00	13810	20231205	-64.27	4230	20240805	16.67	11580	-57.38	20240111	4230	16.67	20240805	13810	-64.27	20231205	4230	16.67	20240805	3.17	N	376980	500	48 억	193266	N	N	15	N	N
30	20240925	121236	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4960	50	2	1.02	92138405	18487	106.30	4935	5020	4900	6380	3440	4910	4983.96	1.98	1507	5066	4987	4881	4802	4696	5027	4842	49	1470	500	3430	5	1	9754994	484	33.29	1.05	12	0.19	149.00	4740.00	13810	20231205	-64.08	4230	20240805	17.26	11580	-57.17	20240111	4230	17.26	20240805	13810	-64.08	20231205	4230	17.26	20240805	3.17	N	376980	500	48 억	193266	N	N	15	N	N
31	20240925	111232	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4990	80	2	1.63	65767610	13202	75.91	4935	4990	4900	6380	3440	4910	4981.64	1.98	857	5066	4987	4881	4802	4696	5027	4842	49	1470	500	3430	5	1	9754994	487	33.49	1.05	12	0.14	149.00	4740.00	13810	20231205	-63.87	4230	20240805	17.97	11580	-56.91	20240111	4230	17.97	20240805	13810	-63.87	20231205	4230	17.97	20240805	3.17	N	376980	500	48 억	193266	N	N	15	N	N
32	20240925	101229	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4985	75	2	1.53	42262255	8490	48.82	4935	4990	4900	6380	3440	4910	4977.89	1.98	437	5066	4987	4881	4802	4696	5027	4842	49	1470	500	3430	5	1	9754994	486	33.46	1.05	12	0.09	149.00	4740.00	13810	20231205	-63.90	4230	20240805	17.85	11580	-56.95	20240111	4230	17.85	20240805	13810	-63.90	20231205	4230	17.85	20240805	3.17	N	376980	500	48 억	193266	N	N	15	N	N
33	20240925	091242	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4980	70	2	1.43	2419140	491	2.82	4935	4980	4900	6380	3440	4910	4926.97	1.98	-100	5066	4987	4881	4802	4696	5027	4842	49	1470	500	3430	5	1	9754994	486	33.42	1.05	12	0.01	149.00	4740.00	13810	20231205	-63.94	4230	20240805	17.73	11580	-56.99	20240111	4230	17.73	20240805	13810	-63.94	20231205	4230	17.73	20240805	3.17	N	376980	500	48 억	193266	N	N	15	N	N
34	20240924	161225	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4910	135	2	2.83	83361400	16992	128.81	4820	4960	4775	6200	3345	4775	4905.92	1.99	-800	4971	4872	4791	4692	4611	4922	4742	49	1425	500	3340	5	1	9754994	479	32.95	1.04	12	0.17	149.00	4740.00	13810	20231205	-64.45	4230	20240805	16.08	11580	-57.60	20240111	4230	16.08	20240805	13810	-64.45	20231205	4230	16.08	20240805	3.19	N	376980	500	48 억	194066	N	N	15	N	N
35	20240924	151227	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4930	155	2	3.25	77965765	15895	120.49	4820	4960	4775	6200	3345	4775	4905.05	1.99	-902	4971	4872	4791	4692	4611	4922	4742	49	1425	500	3340	5	1	9754994	481	33.09	1.04	12	0.16	149.00	4740.00	13810	20231205	-64.30	4230	20240805	16.55	11580	-57.43	20240111	4230	16.55	20240805	13810	-64.30	20231205	4230	16.55	20240805	3.19	N	376980	500	48 억	194066	N	N	8	N	N
36	20240924	141217	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4925	150	2	3.14	70049535	14293	108.35	4820	4960	4775	6200	3345	4775	4900.97	1.99	-881	4971	4872	4791	4692	4611	4922	4742	49	1425	500	3340	5	1	9754994	480	33.05	1.04	12	0.15	149.00	4740.00	13810	20231205	-64.34	4230	20240805	16.43	11580	-57.47	20240111	4230	16.43	20240805	13810	-64.34	20231205	4230	16.43	20240805	3.19	N	376980	500	48 억	194066	N	N	8	N	N
37	20240924	131226	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4905	130	2	2.72	58245510	11903	90.23	4820	4955	4775	6200	3345	4775	4893.35	1.99	-773	4971	4872	4791	4692	4611	4922	4742	49	1425	500	3340	5	1	9754994	478	32.92	1.03	12	0.12	149.00	4740.00	13810	20231205	-64.48	4230	20240805	15.96	11580	-57.64	20240111	4230	15.96	20240805	13810	-64.48	20231205	4230	15.96	20240805	3.19	N	376980	500	48 억	194066	N	N	8	N	N
38	20240924	121220	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4885	110	2	2.30	55951180	11436	86.69	4820	4955	4775	6200	3345	4775	4892.55	1.99	-671	4971	4872	4791	4692	4611	4922	4742	49	1425	500	3340	5	1	9754994	477	32.79	1.03	12	0.12	149.00	4740.00	13810	20231205	-64.63	4230	20240805	15.48	11580	-57.82	20240111	4230	15.48	20240805	13810	-64.63	20231205	4230	15.48	20240805	3.19	N	376980	500	48 억	194066	N	N	8	N	N
39	20240924	111228	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4840	65	2	1.36	31983640	6555	49.69	4820	4910	4775	6200	3345	4775	4879.27	1.99	-885	4971	4872	4791	4692	4611	4922	4742	49	1425	500	3340	5	1	9754994	472	32.48	1.02	12	0.07	149.00	4740.00	13810	20231205	-64.95	4230	20240805	14.42	11580	-58.20	20240111	4230	14.42	20240805	13810	-64.95	20231205	4230	14.42	20240805	3.19	N	376980	500	48 억	194066	N	N	8	N	N
40	20240924	101226	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4895	120	2	2.51	18321660	3749	28.42	4820	4910	4775	6200	3345	4775	4887.08	1.99	-666	4971	4872	4791	4692	4611	4922	4742	49	1425	500	3340	5	1	9754994	478	32.85	1.03	12	0.04	149.00	4740.00	13810	20231205	-64.55	4230	20240805	15.72	11580	-57.73	20240111	4230	15.72	20240805	13810	-64.55	20231205	4230	15.72	20240805	3.19	N	376980	500	48 억	194066	N	N	8	N	N
41	20240924	091229	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4775	0	3	0.00	1078435	225	1.71	4820	4825	4775	6200	3345	4775	4793.04	1.99	87	4971	4872	4791	4692	4611	4922	4742	49	1425	500	3340	5	1	9754994	466	32.05	1.01	12	0.00	149.00	4740.00	13810	20231205	-65.42	4230	20240805	12.88	11580	-58.77	20240111	4230	12.88	20240805	13810	-65.42	20231205	4230	12.88	20240805	3.19	N	376980	500	48 억	194066	N	N	8	N	N
42	20240923	161220	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4775	20	2	0.42	63465095	13162	89.42	4710	4890	4710	6180	3330	4755	4821.84	1.99	-147	4848	4801	4728	4681	4608	4825	4705	49	1425	500	3320	5	1	9754994	466	32.05	1.01	12	0.13	149.00	4740.00	13810	20231205	-65.42	4230	20240805	12.88	11580	-58.77	20240111	4230	12.88	20240805	13810	-65.42	20231205	4230	12.88	20240805	3.21	N	376980	500	48 억	194187	N	N	8	N	N
43	20240923	151225	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4820	65	2	1.37	59780720	12391	84.18	4710	4890	4710	6180	3330	4755	4824.53	1.99	-103	4848	4801	4728	4681	4608	4825	4705	49	1425	500	3320	5	1	9754994	470	32.35	1.02	12	0.13	149.00	4740.00	13810	20231205	-65.10	4230	20240805	13.95	11580	-58.38	20240111	4230	13.95	20240805	13810	-65.10	20231205	4230	13.95	20240805	3.21	N	376980	500	48 억	194187	N	N	9	N	N
44	20240923	141231	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4835	80	2	1.68	49767470	10309	70.04	4710	4890	4710	6180	3330	4755	4827.57	1.99	-200	4848	4801	4728	4681	4608	4825	4705	49	1425	500	3320	5	1	9754994	472	32.45	1.02	12	0.11	149.00	4740.00	13810	20231205	-64.99	4230	20240805	14.30	11580	-58.25	20240111	4230	14.30	20240805	13810	-64.99	20231205	4230	14.30	20240805	3.21	N	376980	500	48 억	194187	N	N	9	N	N
45	20240923	131226	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4845	90	2	1.89	41387040	8568	58.21	4710	4890	4710	6180	3330	4755	4830.42	1.99	-329	4848	4801	4728	4681	4608	4825	4705	49	1425	500	3320	5	1	9754994	473	32.52	1.02	12	0.09	149.00	4740.00	13810	20231205	-64.92	4230	20240805	14.54	11580	-58.16	20240111	4230	14.54	20240805	13810	-64.92	20231205	4230	14.54	20240805	3.21	N	376980	500	48 억	194187	N	N	9	N	N
46	20240923	121227	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4790	35	2	0.74	36880085	7635	51.87	4710	4890	4710	6180	3330	4755	4830.40	1.99	-277	4848	4801	4728	4681	4608	4825	4705	49	1425	500	3320	5	1	9754994	467	32.15	1.01	12	0.08	149.00	4740.00	13810	20231205	-65.31	4230	20240805	13.24	11580	-58.64	20240111	4230	13.24	20240805	13810	-65.31	20231205	4230	13.24	20240805	3.21	N	376980	500	48 억	194187	N	N	9	N	N
47	20240923	111225	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4830	75	2	1.58	33375635	6908	46.93	4710	4890	4710	6180	3330	4755	4831.45	1.99	-276	4848	4801	4728	4681	4608	4825	4705	49	1425	500	3320	5	1	9754994	471	32.42	1.02	12	0.07	149.00	4740.00	13810	20231205	-65.03	4230	20240805	14.18	11580	-58.29	20240111	4230	14.18	20240805	13810	-65.03	20231205	4230	14.18	20240805	3.21	N	376980	500	48 억	194187	N	N	9	N	N
48	20240923	101224	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4855	100	2	2.10	9741290	2044	13.89	4710	4860	4710	6180	3330	4755	4765.80	1.99	-79	4848	4801	4728	4681	4608	4825	4705	49	1425	500	3320	5	1	9754994	474	32.58	1.02	12	0.02	149.00	4740.00	13810	20231205	-64.84	4230	20240805	14.78	11580	-58.07	20240111	4230	14.78	20240805	13810	-64.84	20231205	4230	14.78	20240805	3.21	N	376980	500	48 억	194187	N	N	9	N	N
49	20240923	091225	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4765	10	2	0.21	3490525	740	5.03	4710	4765	4710	6180	3330	4755	4716.93	1.99	116	4848	4801	4728	4681	4608	4825	4705	49	1425	500	3320	5	1	9754994	465	31.98	1.01	12	0.01	149.00	4740.00	13810	20231205	-65.50	4230	20240805	12.65	11580	-58.85	20240111	4230	12.65	20240805	13810	-65.50	20231205	4230	12.65	20240805	3.21	N	376980	500	48 억	194187	N	N	9	N	N
50	20240913	161122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4790	15	2	0.31	30510235	6374	64.39	4840	4840	4750	6200	3345	4775	4786.67	2.03	-1254	4851	4812	4751	4712	4651	4832	4732	49	1425	500	3340	5	1	9754994	467	32.15	1.01	12	0.07	149.00	4740.00	13810	20231205	-65.31	4230	20240805	13.24	11580	-58.64	20240111	4230	13.24	20240805	13810	-65.31	20231205	4230	13.24	20240805	3.19	N	376980	500	48 억	197657	N	N	17	N	N
51	20240913	151134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4800	25	2	0.52	29001245	6059	61.21	4840	4840	4750	6200	3345	4775	4786.47	2.03	-1192	4851	4812	4751	4712	4651	4832	4732	49	1425	500	3340	5	1	9754994	468	32.21	1.01	12	0.06	149.00	4740.00	13810	20231205	-65.24	4230	20240805	13.48	11580	-58.55	20240111	4230	13.48	20240805	13810	-65.24	20231205	4230	13.48	20240805	3.19	N	376980	500	48 억	197657	N	N	17	N	N
52	20240913	141134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4770	-5	5	-0.10	27089460	5660	57.18	4840	4840	4750	6200	3345	4775	4786.12	2.03	-1544	4851	4812	4751	4712	4651	4832	4732	49	1425	500	3340	5	1	9754994	465	32.01	1.01	12	0.06	149.00	4740.00	13810	20231205	-65.46	4230	20240805	12.77	11580	-58.81	20240111	4230	12.77	20240805	13810	-65.46	20231205	4230	12.77	20240805	3.19	N	376980	500	48 억	197657	N	N	17	N	N
53	20240913	131128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4765	-10	5	-0.21	26229840	5480	55.36	4840	4840	4750	6200	3345	4775	4786.47	2.03	-1486	4851	4812	4751	4712	4651	4832	4732	49	1425	500	3340	5	1	9754994	465	31.98	1.01	12	0.06	149.00	4740.00	13810	20231205	-65.50	4230	20240805	12.65	11580	-58.85	20240111	4230	12.65	20240805	13810	-65.50	20231205	4230	12.65	20240805	3.19	N	376980	500	48 억	197657	N	N	17	N	N
54	20240913	121130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4800	25	2	0.52	25109445	5245	52.99	4840	4840	4750	6200	3345	4775	4787.31	2.03	-1389	4851	4812	4751	4712	4651	4832	4732	49	1425	500	3340	5	1	9754994	468	32.21	1.01	12	0.05	149.00	4740.00	13810	20231205	-65.24	4230	20240805	13.48	11580	-58.55	20240111	4230	13.48	20240805	13810	-65.24	20231205	4230	13.48	20240805	3.19	N	376980	500	48 억	197657	N	N	17	N	N
55	20240913	111134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4790	15	2	0.31	21035565	4394	44.39	4840	4840	4750	6200	3345	4775	4787.34	2.03	-1143	4851	4812	4751	4712	4651	4832	4732	49	1425	500	3340	5	1	9754994	467	32.15	1.01	12	0.05	149.00	4740.00	13810	20231205	-65.31	4230	20240805	13.24	11580	-58.64	20240111	4230	13.24	20240805	13810	-65.31	20231205	4230	13.24	20240805	3.19	N	376980	500	48 억	197657	N	N	17	N	N
56	20240913	101134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4810	35	2	0.73	15573020	3258	32.91	4840	4840	4750	6200	3345	4775	4779.93	2.03	-962	4851	4812	4751	4712	4651	4832	4732	49	1425	500	3340	5	1	9754994	469	32.28	1.01	12	0.03	149.00	4740.00	13810	20231205	-65.17	4230	20240805	13.71	11580	-58.46	20240111	4230	13.71	20240805	13810	-65.17	20231205	4230	13.71	20240805	3.19	N	376980	500	48 억	197657	N	N	17	N	N
57	20240913	091138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4780	5	2	0.10	2255520	469	4.74	4840	4840	4775	6200	3345	4775	4809.21	2.03	-251	4851	4812	4751	4712	4651	4832	4732	49	1425	500	3340	5	1	9754994	466	32.08	1.01	12	0.00	149.00	4740.00	13810	20231205	-65.39	4230	20240805	13.00	11580	-58.72	20240111	4230	13.00	20240805	13810	-65.39	20231205	4230	13.00	20240805	3.19	N	376980	500	48 억	197657	N	N	17	N	N
58	20240912	161113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4775	80	2	1.70	46241795	9733	101.69	4695	4790	4690	6100	3290	4695	4751.03	2.02	219	4818	4756	4633	4571	4448	4787	4602	49	1405	500	3280	5	1	9754994	466	32.05	1.01	12	0.10	149.00	4740.00	13810	20231205	-65.42	4230	20240805	12.88	11580	-58.77	20240111	4230	12.88	20240805	13810	-65.42	20231205	4230	12.88	20240805	3.21	N	376980	500	48 억	197440	N	N	17	N	N
59	20240912	151128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4760	65	2	1.38	40752565	8579	89.64	4695	4790	4690	6100	3290	4695	4750.27	2.02	301	4818	4756	4633	4571	4448	4787	4602	49	1405	500	3280	5	1	9754994	464	31.95	1.00	12	0.09	149.00	4740.00	13810	20231205	-65.53	4230	20240805	12.53	11580	-58.89	20240111	4230	12.53	20240805	13810	-65.53	20231205	4230	12.53	20240805	3.21	N	376980	500	48 억	197440	N	N	6	N	N
60	20240912	141135	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4760	65	2	1.38	38031100	8008	83.67	4695	4790	4690	6100	3290	4695	4749.14	2.02	81	4818	4756	4633	4571	4448	4787	4602	49	1405	500	3280	5	1	9754994	464	31.95	1.00	12	0.08	149.00	4740.00	13810	20231205	-65.53	4230	20240805	12.53	11580	-58.89	20240111	4230	12.53	20240805	13810	-65.53	20231205	4230	12.53	20240805	3.21	N	376980	500	48 억	197440	N	N	6	N	N
61	20240912	131123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4770	75	2	1.60	32067815	6759	70.62	4695	4780	4690	6100	3290	4695	4744.46	2.02	193	4818	4756	4633	4571	4448	4787	4602	49	1405	500	3280	5	1	9754994	465	32.01	1.01	12	0.07	149.00	4740.00	13810	20231205	-65.46	4230	20240805	12.77	11580	-58.81	20240111	4230	12.77	20240805	13810	-65.46	20231205	4230	12.77	20240805	3.21	N	376980	500	48 억	197440	N	N	6	N	N
62	20240912	121122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4780	85	2	1.81	31972445	6739	70.41	4695	4780	4690	6100	3290	4695	4744.39	2.02	195	4818	4756	4633	4571	4448	4787	4602	49	1405	500	3280	5	1	9754994	466	32.08	1.01	12	0.07	149.00	4740.00	13810	20231205	-65.39	4230	20240805	13.00	11580	-58.72	20240111	4230	13.00	20240805	13810	-65.39	20231205	4230	13.00	20240805	3.21	N	376980	500	48 억	197440	N	N	6	N	N
63	20240912	111121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4700	5	2	0.11	26544450	5599	58.50	4695	4770	4690	6100	3290	4695	4740.93	2.02	623	4818	4756	4633	4571	4448	4787	4602	49	1405	500	3280	5	1	9754994	458	31.54	0.99	12	0.06	149.00	4740.00	13810	20231205	-65.97	4230	20240805	11.11	11580	-59.41	20240111	4230	11.11	20240805	13810	-65.97	20231205	4230	11.11	20240805	3.21	N	376980	500	48 억	197440	N	N	6	N	N
64	20240912	101124	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4740	45	2	0.96	22118510	4658	48.67	4695	4770	4690	6100	3290	4695	4748.50	2.02	174	4818	4756	4633	4571	4448	4787	4602	49	1405	500	3280	5	1	9754994	462	31.81	1.00	12	0.05	149.00	4740.00	13810	20231205	-65.68	4230	20240805	12.06	11580	-59.07	20240111	4230	12.06	20240805	13810	-65.68	20231205	4230	12.06	20240805	3.21	N	376980	500	48 억	197440	N	N	6	N	N
65	20240912	091124	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4740	45	2	0.96	1766525	375	3.92	4695	4740	4690	6100	3290	4695	4710.73	2.02	38	4818	4756	4633	4571	4448	4787	4602	49	1405	500	3280	5	1	9754994	462	31.81	1.00	12	0.00	149.00	4740.00	13810	20231205	-65.68	4230	20240805	12.06	11580	-59.07	20240111	4230	12.06	20240805	13810	-65.68	20231205	4230	12.06	20240805	3.21	N	376980	500	48 억	197440	N	N	6	N	N
66	20240911	161102	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4695	100	2	2.18	44194625	9570	204.23	4595	4695	4510	5970	3220	4595	4615.47	2.04	-2024	4708	4651	4613	4556	4518	4680	4585	49	1375	500	3210	5	1	9754994	458	31.51	0.99	12	0.10	149.00	4740.00	13810	20231205	-66.00	4230	20240805	10.99	11580	-59.46	20240111	4230	10.99	20240805	13810	-66.00	20231205	4230	10.99	20240805	3.21	N	376980	500	48 억	199445	N	N	6	N	N
67	20240911	151106	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4555	-40	5	-0.87	40160835	8705	185.77	4595	4690	4510	5970	3220	4595	4613.54	2.04	-1720	4708	4651	4613	4556	4518	4680	4585	49	1375	500	3210	5	1	9754994	444	30.57	0.96	12	0.09	149.00	4740.00	13810	20231205	-67.02	4230	20240805	7.68	11580	-60.66	20240111	4230	7.68	20240805	13810	-67.02	20231205	4230	7.68	20240805	3.21	N	376980	500	48 억	199445	N	N	37	N	N
68	20240911	141110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4595	0	3	0.00	27376495	5912	126.16	4595	4690	4595	5970	3220	4595	4630.67	2.04	-868	4708	4651	4613	4556	4518	4680	4585	49	1375	500	3210	5	1	9754994	448	30.84	0.97	12	0.06	149.00	4740.00	13810	20231205	-66.73	4230	20240805	8.63	11580	-60.32	20240111	4230	8.63	20240805	13810	-66.73	20231205	4230	8.63	20240805	3.21	N	376980	500	48 억	199445	N	N	37	N	N
69	20240911	131105	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4625	30	2	0.65	21872870	4717	100.66	4595	4690	4595	5970	3220	4595	4637.03	2.04	-865	4708	4651	4613	4556	4518	4680	4585	49	1375	500	3210	5	1	9754994	451	31.04	0.98	12	0.05	149.00	4740.00	13810	20231205	-66.51	4230	20240805	9.34	11580	-60.06	20240111	4230	9.34	20240805	13810	-66.51	20231205	4230	9.34	20240805	3.21	N	376980	500	48 억	199445	N	N	37	N	N
70	20240911	121109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4620	25	2	0.54	21604155	4659	99.42	4595	4690	4595	5970	3220	4595	4637.08	2.04	-865	4708	4651	4613	4556	4518	4680	4585	49	1375	500	3210	5	1	9754994	451	31.01	0.97	12	0.05	149.00	4740.00	13810	20231205	-66.55	4230	20240805	9.22	11580	-60.10	20240111	4230	9.22	20240805	13810	-66.55	20231205	4230	9.22	20240805	3.21	N	376980	500	48 억	199445	N	N	37	N	N
71	20240911	111100	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4670	75	2	1.63	20074365	4330	92.40	4595	4690	4595	5970	3220	4595	4636.11	2.04	-1019	4708	4651	4613	4556	4518	4680	4585	49	1375	500	3210	5	1	9754994	456	31.34	0.99	12	0.04	149.00	4740.00	13810	20231205	-66.18	4230	20240805	10.40	11580	-59.67	20240111	4230	10.40	20240805	13810	-66.18	20231205	4230	10.40	20240805	3.21	N	376980	500	48 억	199445	N	N	37	N	N
72	20240911	101053	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4665	70	2	1.52	10455130	2264	48.31	4595	4665	4595	5970	3220	4595	4617.99	2.04	-93	4708	4651	4613	4556	4518	4680	4585	49	1375	500	3210	5	1	9754994	455	31.31	0.98	12	0.02	149.00	4740.00	13810	20231205	-66.22	4230	20240805	10.28	11580	-59.72	20240111	4230	10.28	20240805	13810	-66.22	20231205	4230	10.28	20240805	3.21	N	376980	500	48 억	199445	N	N	37	N	N
73	20240911	091112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4630	35	2	0.76	1036855	225	4.80	4595	4645	4595	5970	3220	4595	4608.24	2.04	60	4708	4651	4613	4556	4518	4680	4585	49	1375	500	3210	5	1	9754994	452	31.07	0.98	12	0.00	149.00	4740.00	13810	20231205	-66.47	4230	20240805	9.46	11580	-60.02	20240111	4230	9.46	20240805	13810	-66.47	20231205	4230	9.46	20240805	3.21	N	376980	500	48 억	199445	N	N	37	N	N
74	20240910	161057	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4595	-75	5	-1.61	21608595	4683	38.91	4575	4670	4575	6070	3270	4670	4614.27	2.05	-513	4813	4741	4598	4526	4383	4777	4562	49	1400	500	3260	5	1	9754994	448	30.84	0.97	12	0.05	149.00	4740.00	13810	20231205	-66.73	4230	20240805	8.63	11580	-60.32	20240111	4230	8.63	20240805	13810	-66.73	20231205	4230	8.63	20240805	3.21	N	376980	500	48 억	199957	N	N	37	N	N
75	20240910	151110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4635	-35	5	-0.75	15142910	3277	27.23	4575	4670	4575	6070	3270	4670	4620.97	2.05	-396	4813	4741	4598	4526	4383	4777	4562	49	1400	500	3260	5	1	9754994	452	31.11	0.98	12	0.03	149.00	4740.00	13810	20231205	-66.44	4230	20240805	9.57	11580	-59.97	20240111	4230	9.57	20240805	13810	-66.44	20231205	4230	9.57	20240805	3.21	N	376980	500	48 억	199957	N	N	6	N	N
76	20240910	141100	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4615	-55	5	-1.18	12625800	2732	22.70	4575	4670	4575	6070	3270	4670	4621.45	2.05	-314	4813	4741	4598	4526	4383	4777	4562	49	1400	500	3260	5	1	9754994	450	30.97	0.97	12	0.03	149.00	4740.00	13810	20231205	-66.58	4230	20240805	9.10	11580	-60.15	20240111	4230	9.10	20240805	13810	-66.58	20231205	4230	9.10	20240805	3.21	N	376980	500	48 억	199957	N	N	6	N	N
77	20240910	131102	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4645	-25	5	-0.54	10326365	2234	18.56	4575	4670	4575	6070	3270	4670	4622.37	2.05	-321	4813	4741	4598	4526	4383	4777	4562	49	1400	500	3260	5	1	9754994	453	31.17	0.98	12	0.02	149.00	4740.00	13810	20231205	-66.36	4230	20240805	9.81	11580	-59.89	20240111	4230	9.81	20240805	13810	-66.36	20231205	4230	9.81	20240805	3.21	N	376980	500	48 억	199957	N	N	6	N	N
78	20240910	121100	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4665	-5	5	-0.11	6837205	1480	12.30	4575	4670	4575	6070	3270	4670	4619.73	2.05	-306	4813	4741	4598	4526	4383	4777	4562	49	1400	500	3260	5	1	9754994	455	31.31	0.98	12	0.02	149.00	4740.00	13810	20231205	-66.22	4230	20240805	10.28	11580	-59.72	20240111	4230	10.28	20240805	13810	-66.22	20231205	4230	10.28	20240805	3.21	N	376980	500	48 억	199957	N	N	6	N	N
79	20240910	111057	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4650	-20	5	-0.43	5529745	1199	9.96	4575	4665	4575	6070	3270	4670	4611.96	2.05	-189	4813	4741	4598	4526	4383	4777	4562	49	1400	500	3260	5	1	9754994	454	31.21	0.98	12	0.01	149.00	4740.00	13810	20231205	-66.33	4230	20240805	9.93	11580	-59.84	20240111	4230	9.93	20240805	13810	-66.33	20231205	4230	9.93	20240805	3.21	N	376980	500	48 억	199957	N	N	6	N	N
80	20240910	101102	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4620	-50	5	-1.07	3707615	806	6.70	4575	4665	4575	6070	3270	4670	4600.02	2.05	18	4813	4741	4598	4526	4383	4777	4562	49	1400	500	3260	5	1	9754994	451	31.01	0.97	12	0.01	149.00	4740.00	13810	20231205	-66.55	4230	20240805	9.22	11580	-60.10	20240111	4230	9.22	20240805	13810	-66.55	20231205	4230	9.22	20240805	3.21	N	376980	500	48 억	199957	N	N	6	N	N
81	20240910	091059	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4605	-65	5	-1.39	1607455	351	2.92	4575	4665	4575	6070	3270	4670	4579.64	2.05	-15	4813	4741	4598	4526	4383	4777	4562	49	1400	500	3260	5	1	9754994	449	30.91	0.97	12	0.00	149.00	4740.00	13810	20231205	-66.65	4230	20240805	8.87	11580	-60.23	20240111	4230	8.87	20240805	13810	-66.65	20231205	4230	8.87	20240805	3.21	N	376980	500	48 억	199957	N	N	6	N	N
82	20240909	161038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4670	60	2	1.30	54557575	12029	55.91	4500	4670	4455	5990	3230	4610	4535.23	2.09	-3527	4856	4732	4641	4517	4426	4687	4472	49	1380	500	3220	5	1	9754994	456	31.34	0.99	12	0.12	149.00	4740.00	13810	20231205	-66.18	4230	20240805	10.40	11580	-59.67	20240111	4230	10.40	20240805	13810	-66.18	20231205	4230	10.40	20240805	3.21	N	376980	500	48 억	203484	N	N	6	N	N
83	20240909	151051	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4600	-10	5	-0.22	47998865	10612	49.33	4500	4605	4455	5990	3230	4610	4523.07	2.09	-3504	4856	4732	4641	4517	4426	4687	4472	49	1380	500	3220	5	1	9754994	449	30.87	0.97	12	0.11	149.00	4740.00	13810	20231205	-66.69	4230	20240805	8.75	11580	-60.28	20240111	4230	8.75	20240805	13810	-66.69	20231205	4230	8.75	20240805	3.21	N	376980	500	48 억	203484	N	N	3	N	N
84	20240909	141051	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4600	-10	5	-0.22	47691795	10545	49.01	4500	4605	4455	5990	3230	4610	4522.69	2.09	-3476	4856	4732	4641	4517	4426	4687	4472	49	1380	500	3220	5	1	9754994	449	30.87	0.97	12	0.11	149.00	4740.00	13810	20231205	-66.69	4230	20240805	8.75	11580	-60.28	20240111	4230	8.75	20240805	13810	-66.69	20231205	4230	8.75	20240805	3.21	N	376980	500	48 억	203484	N	N	3	N	N
85	20240909	131048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4570	-40	5	-0.87	40055895	8875	41.25	4500	4600	4455	5990	3230	4610	4513.34	2.09	-4102	4856	4732	4641	4517	4426	4687	4472	49	1380	500	3220	5	1	9754994	446	30.67	0.96	12	0.09	149.00	4740.00	13810	20231205	-66.91	4230	20240805	8.04	11580	-60.54	20240111	4230	8.04	20240805	13810	-66.91	20231205	4230	8.04	20240805	3.21	N	376980	500	48 억	203484	N	N	3	N	N
86	20240909	121043	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4565	-45	5	-0.98	39177960	8684	40.36	4500	4600	4455	5990	3230	4610	4511.51	2.09	-4103	4856	4732	4641	4517	4426	4687	4472	49	1380	500	3220	5	1	9754994	445	30.64	0.96	12	0.09	149.00	4740.00	13810	20231205	-66.94	4230	20240805	7.92	11580	-60.58	20240111	4230	7.92	20240805	13810	-66.94	20231205	4230	7.92	20240805	3.21	N	376980	500	48 억	203484	N	N	3	N	N
87	20240909	111044	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4540	-70	5	-1.52	33856390	7523	34.97	4500	4580	4455	5990	3230	4610	4500.38	2.09	-4601	4856	4732	4641	4517	4426	4687	4472	49	1380	500	3220	5	1	9754994	443	30.47	0.96	12	0.08	149.00	4740.00	13810	20231205	-67.13	4230	20240805	7.33	11580	-60.79	20240111	4230	7.33	20240805	13810	-67.13	20231205	4230	7.33	20240805	3.21	N	376980	500	48 억	203484	N	N	3	N	N
88	20240909	101046	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4530	-80	5	-1.74	31535400	7013	32.60	4500	4535	4455	5990	3230	4610	4496.71	2.09	-4419	4856	4732	4641	4517	4426	4687	4472	49	1380	500	3220	5	1	9754994	442	30.40	0.96	12	0.07	149.00	4740.00	13810	20231205	-67.20	4230	20240805	7.09	11580	-60.88	20240111	4230	7.09	20240805	13810	-67.20	20231205	4230	7.09	20240805	3.21	N	376980	500	48 억	203484	N	N	3	N	N
89	20240909	091041	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4490	-120	5	-2.60	22073580	4910	22.82	4500	4515	4455	5990	3230	4610	4495.64	2.09	-3721	4856	4732	4641	4517	4426	4687	4472	49	1380	500	3220	5	1	9754994	438	30.13	0.95	12	0.05	149.00	4740.00	13810	20231205	-67.49	4230	20240805	6.15	11580	-61.23	20240111	4230	6.15	20240805	13810	-67.49	20231205	4230	6.15	20240805	3.21	N	376980	500	48 억	203484	N	N	3	N	N
90	20240906	161026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4610	-160	5	-3.35	98975825	21426	161.93	4765	4765	4550	6200	3340	4770	4619.43	2.14	-5062	5003	4886	4768	4651	4533	4827	4592	49	1430	500	3330	5	1	9754994	450	30.94	0.97	12	0.22	149.00	4740.00	13810	20231205	-66.62	4230	20240805	8.98	11580	-60.19	20240111	4230	8.98	20240805	13810	-66.62	20231205	4230	8.98	20240805	3.17	N	376980	500	48 억	208539	N	N	3	N	N
91	20240906	151043	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4580	-190	5	-3.98	93721625	20283	153.29	4765	4765	4550	6200	3340	4770	4620.70	2.14	-4794	5003	4886	4768	4651	4533	4827	4592	49	1430	500	3330	5	1	9754994	447	30.74	0.97	12	0.21	149.00	4740.00	13810	20231205	-66.84	4230	20240805	8.27	11580	-60.45	20240111	4230	8.27	20240805	13810	-66.84	20231205	4230	8.27	20240805	3.17	N	376980	500	48 억	208539	N	N	2	N	N
92	20240906	141053	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4630	-140	5	-2.94	73323445	15819	119.55	4765	4765	4595	6200	3340	4770	4635.15	2.14	-4894	5003	4886	4768	4651	4533	4827	4592	49	1430	500	3330	5	1	9754994	452	31.07	0.98	12	0.16	149.00	4740.00	13810	20231205	-66.47	4230	20240805	9.46	11580	-60.02	20240111	4230	9.46	20240805	13810	-66.47	20231205	4230	9.46	20240805	3.17	N	376980	500	48 억	208539	N	N	2	N	N
93	20240906	131045	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4610	-160	5	-3.35	44838595	9638	72.84	4765	4765	4610	6200	3340	4770	4652.27	2.14	-4381	5003	4886	4768	4651	4533	4827	4592	49	1430	500	3330	5	1	9754994	450	30.94	0.97	12	0.10	149.00	4740.00	13810	20231205	-66.62	4230	20240805	8.98	11580	-60.19	20240111	4230	8.98	20240805	13810	-66.62	20231205	4230	8.98	20240805	3.17	N	376980	500	48 억	208539	N	N	2	N	N
94	20240906	121045	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4640	-130	5	-2.73	35093735	7527	56.88	4765	4765	4610	6200	3340	4770	4662.38	2.14	-4203	5003	4886	4768	4651	4533	4827	4592	49	1430	500	3330	5	1	9754994	453	31.14	0.98	12	0.08	149.00	4740.00	13810	20231205	-66.40	4230	20240805	9.69	11580	-59.93	20240111	4230	9.69	20240805	13810	-66.40	20231205	4230	9.69	20240805	3.17	N	376980	500	48 억	208539	N	N	2	N	N
95	20240906	111046	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4660	-110	5	-2.31	33228450	7125	53.85	4765	4765	4610	6200	3340	4770	4663.64	2.14	-3923	5003	4886	4768	4651	4533	4827	4592	49	1430	500	3330	5	1	9754994	455	31.28	0.98	12	0.07	149.00	4740.00	13810	20231205	-66.26	4230	20240805	10.17	11580	-59.76	20240111	4230	10.17	20240805	13810	-66.26	20231205	4230	10.17	20240805	3.17	N	376980	500	48 억	208539	N	N	2	N	N
96	20240906	101040	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4610	-160	5	-3.35	26980655	5779	43.67	4765	4765	4610	6200	3340	4770	4668.74	2.14	-3334	5003	4886	4768	4651	4533	4827	4592	49	1430	500	3330	5	1	9754994	450	30.94	0.97	12	0.06	149.00	4740.00	13810	20231205	-66.62	4230	20240805	8.98	11580	-60.19	20240111	4230	8.98	20240805	13810	-66.62	20231205	4230	8.98	20240805	3.17	N	376980	500	48 억	208539	N	N	2	N	N
97	20240906	091044	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4730	-40	5	-0.84	337780	71	0.54	4765	4765	4730	6200	3340	4770	4757.46	2.14	-23	5003	4886	4768	4651	4533	4827	4592	49	1430	500	3330	5	1	9754994	461	31.74	1.00	12	0.00	149.00	4740.00	13810	20231205	-65.75	4230	20240805	11.82	11580	-59.15	20240111	4230	11.82	20240805	13810	-65.75	20231205	4230	11.82	20240805	3.17	N	376980	500	48 억	208539	N	N	2	N	N
98	20240905	161024	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4770	-15	5	-0.31	62748350	13222	55.02	4785	4885	4650	6220	3350	4785	4745.75	2.14	-566	5035	4910	4810	4685	4585	4860	4635	49	1435	500	3340	5	1	9754994	465	32.01	1.01	12	0.14	149.00	4740.00	13810	20231205	-65.46	4230	20240805	12.77	11580	-58.81	20240111	4230	12.77	20240805	13810	-65.46	20231205	4230	12.77	20240805	3.21	N	376980	500	48 억	209082	N	N	2	N	N
99	20240905	151043	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4685	-100	5	-2.09	55048010	11585	48.21	4785	4885	4650	6220	3350	4785	4751.66	2.14	-1158	5035	4910	4810	4685	4585	4860	4635	49	1435	500	3340	5	1	9754994	457	31.44	0.99	12	0.12	149.00	4740.00	13810	20231205	-66.08	4230	20240805	10.76	11580	-59.54	20240111	4230	10.76	20240805	13810	-66.08	20231205	4230	10.76	20240805	3.21	N	376980	500	48 억	209082	N	N	2	N	N
100	20240905	141037	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4725	-60	5	-1.25	35990645	7518	31.28	4785	4885	4725	6220	3350	4785	4787.26	2.14	-1584	5035	4910	4810	4685	4585	4860	4635	49	1435	500	3340	5	1	9754994	461	31.71	1.00	12	0.08	149.00	4740.00	13810	20231205	-65.79	4230	20240805	11.70	11580	-59.20	20240111	4230	11.70	20240805	13810	-65.79	20231205	4230	11.70	20240805	3.21	N	376980	500	48 억	209082	N	N	2	N	N
101	20240905	131038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4755	-30	5	-0.63	33923140	7081	29.47	4785	4885	4730	6220	3350	4785	4790.73	2.14	-1488	5035	4910	4810	4685	4585	4860	4635	49	1435	500	3340	5	1	9754994	464	31.91	1.00	12	0.07	149.00	4740.00	13810	20231205	-65.57	4230	20240805	12.41	11580	-58.94	20240111	4230	12.41	20240805	13810	-65.57	20231205	4230	12.41	20240805	3.21	N	376980	500	48 억	209082	N	N	2	N	N
102	20240905	121038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4740	-45	5	-0.94	29992725	6252	26.02	4785	4885	4735	6220	3350	4785	4797.30	2.14	-960	5035	4910	4810	4685	4585	4860	4635	49	1435	500	3340	5	1	9754994	462	31.81	1.00	12	0.06	149.00	4740.00	13810	20231205	-65.68	4230	20240805	12.06	11580	-59.07	20240111	4230	12.06	20240805	13810	-65.68	20231205	4230	12.06	20240805	3.21	N	376980	500	48 억	209082	N	N	2	N	N
103	20240905	111033	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4740	-45	5	-0.94	29105730	6065	25.24	4785	4885	4740	6220	3350	4785	4798.97	2.14	-827	5035	4910	4810	4685	4585	4860	4635	49	1435	500	3340	5	1	9754994	462	31.81	1.00	12	0.06	149.00	4740.00	13810	20231205	-65.68	4230	20240805	12.06	11580	-59.07	20240111	4230	12.06	20240805	13810	-65.68	20231205	4230	12.06	20240805	3.21	N	376980	500	48 억	209082	N	N	2	N	N
104	20240905	101034	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4815	30	2	0.63	15155640	3157	13.14	4785	4885	4780	6220	3350	4785	4800.65	2.14	1846	5035	4910	4810	4685	4585	4860	4635	49	1435	500	3340	5	1	9754994	470	32.32	1.02	12	0.03	149.00	4740.00	13810	20231205	-65.13	4230	20240805	13.83	11580	-58.42	20240111	4230	13.83	20240805	13810	-65.13	20231205	4230	13.83	20240805	3.21	N	376980	500	48 억	209082	N	N	2	N	N
105	20240905	091041	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4790	5	2	0.10	9721875	2031	8.45	4785	4810	4780	6220	3350	4785	4786.74	2.14	1739	5035	4910	4810	4685	4585	4860	4635	49	1435	500	3340	5	1	9754994	467	32.15	1.01	12	0.02	149.00	4740.00	13810	20231205	-65.31	4230	20240805	13.24	11580	-58.64	20240111	4230	13.24	20240805	13810	-65.31	20231205	4230	13.24	20240805	3.21	N	376980	500	48 억	209082	N	N	2	N	N
106	20240904	161015	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4785	-165	5	-3.33	114658770	23974	138.78	4810	4935	4710	6430	3465	4950	4782.63	2.19	-4538	5103	5026	4933	4856	4763	5065	4895	49	1480	500	3460	5	1	9754994	467	32.11	1.01	12	0.25	149.00	4740.00	13810	20231205	-65.35	4230	20240805	13.12	11580	-58.68	20240111	4230	13.12	20240805	13810	-65.35	20231205	4230	13.12	20240805	3.23	N	376980	500	48 억	213525	N	N	2	N	N
107	20240904	151024	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4725	-225	5	-4.55	102201615	21343	123.55	4810	4935	4720	6430	3465	4950	4788.53	2.19	-4260	5103	5026	4933	4856	4763	5065	4895	49	1480	500	3460	5	1	9754994	461	31.71	1.00	12	0.22	149.00	4740.00	13810	20231205	-65.79	4230	20240805	11.70	11580	-59.20	20240111	4230	11.70	20240805	13810	-65.79	20231205	4230	11.70	20240805	3.23	N	376980	500	48 억	213525	N	N	4	N	N
108	20240904	141028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4750	-200	5	-4.04	97446205	20340	117.74	4810	4935	4750	6430	3465	4950	4790.87	2.19	-4293	5103	5026	4933	4856	4763	5065	4895	49	1480	500	3460	5	1	9754994	463	31.88	1.00	12	0.21	149.00	4740.00	13810	20231205	-65.60	4230	20240805	12.29	11580	-58.98	20240111	4230	12.29	20240805	13810	-65.60	20231205	4230	12.29	20240805	3.23	N	376980	500	48 억	213525	N	N	4	N	N
109	20240904	131023	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4765	-185	5	-3.74	73257085	15255	88.31	4810	4935	4765	6430	3465	4950	4802.17	2.19	-4158	5103	5026	4933	4856	4763	5065	4895	49	1480	500	3460	5	1	9754994	465	31.98	1.01	12	0.16	149.00	4740.00	13810	20231205	-65.50	4230	20240805	12.65	11580	-58.85	20240111	4230	12.65	20240805	13810	-65.50	20231205	4230	12.65	20240805	3.23	N	376980	500	48 억	213525	N	N	4	N	N
110	20240904	121023	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4800	-150	5	-3.03	53089725	11042	63.92	4810	4935	4790	6430	3465	4950	4807.98	2.19	-2902	5103	5026	4933	4856	4763	5065	4895	49	1480	500	3460	5	1	9754994	468	32.21	1.01	12	0.11	149.00	4740.00	13810	20231205	-65.24	4230	20240805	13.48	11580	-58.55	20240111	4230	13.48	20240805	13810	-65.24	20231205	4230	13.48	20240805	3.23	N	376980	500	48 억	213525	N	N	4	N	N
111	20240904	111019	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4810	-140	5	-2.83	34509380	7172	41.52	4810	4935	4790	6430	3465	4950	4811.68	2.19	-1814	5103	5026	4933	4856	4763	5065	4895	49	1480	500	3460	5	1	9754994	469	32.28	1.01	12	0.07	149.00	4740.00	13810	20231205	-65.17	4230	20240805	13.71	11580	-58.46	20240111	4230	13.71	20240805	13810	-65.17	20231205	4230	13.71	20240805	3.23	N	376980	500	48 억	213525	N	N	4	N	N
112	20240904	101019	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4825	-125	5	-2.53	26354605	5480	31.72	4810	4935	4790	6430	3465	4950	4809.23	2.19	-1804	5103	5026	4933	4856	4763	5065	4895	49	1480	500	3460	5	1	9754994	471	32.38	1.02	12	0.06	149.00	4740.00	13810	20231205	-65.06	4230	20240805	14.07	11580	-58.33	20240111	4230	14.07	20240805	13810	-65.06	20231205	4230	14.07	20240805	3.23	N	376980	500	48 억	213525	N	N	4	N	N
113	20240904	091027	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4810	-140	5	-2.83	5399625	1121	6.49	4810	4935	4810	6430	3465	4950	4816.79	2.19	-100	5103	5026	4933	4856	4763	5065	4895	49	1480	500	3460	5	1	9754994	469	32.28	1.01	12	0.01	149.00	4740.00	13810	20231205	-65.17	4230	20240805	13.71	11580	-58.46	20240111	4230	13.71	20240805	13810	-65.17	20231205	4230	13.71	20240805	3.23	N	376980	500	48 억	213525	N	N	4	N	N
114	20240903	161007	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4950	70	2	1.43	86043165	17275	184.31	4840	5010	4840	6340	3420	4880	4980.79	2.18	755	5126	5002	4916	4792	4706	4960	4750	49	1460	500	3410	5	1	9754994	483	33.22	1.04	12	0.18	149.00	4740.00	13810	20231205	-64.16	4230	20240805	17.02	11580	-57.25	20240111	4230	17.02	20240805	13810	-64.16	20231205	4230	17.02	20240805	3.22	N	376980	500	48 억	212703	N	N	4	N	N
115	20240903	151016	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4985	105	2	2.15	64257690	12904	137.67	4840	5010	4840	6340	3420	4880	4979.67	2.18	265	5126	5002	4916	4792	4706	4960	4750	49	1460	500	3410	5	1	9754994	486	33.46	1.05	12	0.13	149.00	4740.00	13810	20231205	-63.90	4230	20240805	17.85	11580	-56.95	20240111	4230	17.85	20240805	13810	-63.90	20231205	4230	17.85	20240805	3.22	N	376980	500	48 억	212703	N	N	2	N	N
116	20240903	141016	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4945	65	2	1.33	62072415	12464	132.98	4840	5010	4840	6340	3420	4880	4980.14	2.18	83	5126	5002	4916	4792	4706	4960	4750	49	1460	500	3410	5	1	9754994	482	33.19	1.04	12	0.13	149.00	4740.00	13810	20231205	-64.19	4230	20240805	16.90	11580	-57.30	20240111	4230	16.90	20240805	13810	-64.19	20231205	4230	16.90	20240805	3.22	N	376980	500	48 억	212703	N	N	2	N	N
117	20240903	131017	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4985	105	2	2.15	57918905	11628	124.06	4840	5010	4840	6340	3420	4880	4980.99	2.18	245	5126	5002	4916	4792	4706	4960	4750	49	1460	500	3410	5	1	9754994	486	33.46	1.05	12	0.12	149.00	4740.00	13810	20231205	-63.90	4230	20240805	17.85	11580	-56.95	20240111	4230	17.85	20240805	13810	-63.90	20231205	4230	17.85	20240805	3.22	N	376980	500	48 억	212703	N	N	2	N	N
118	20240903	121004	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5000	120	2	2.46	51921685	10423	111.20	4840	5010	4840	6340	3420	4880	4981.45	2.18	78	5126	5002	4916	4792	4706	4960	4750	49	1460	500	3410	10	1	9754994	488	33.56	1.05	12	0.11	149.00	4740.00	13810	20231205	-63.79	4230	20240805	18.20	11580	-56.82	20240111	4230	18.20	20240805	13810	-63.79	20231205	4230	18.20	20240805	3.22	N	376980	500	48 억	212703	N	N	2	N	N
119	20240903	111003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4990	110	2	2.25	37648760	7565	80.71	4840	5010	4840	6340	3420	4880	4976.70	2.18	-326	5126	5002	4916	4792	4706	4960	4750	49	1460	500	3410	5	1	9754994	487	33.49	1.05	12	0.08	149.00	4740.00	13810	20231205	-63.87	4230	20240805	17.97	11580	-56.91	20240111	4230	17.97	20240805	13810	-63.87	20231205	4230	17.97	20240805	3.22	N	376980	500	48 억	212703	N	N	2	N	N
120	20240903	101002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5010	130	2	2.66	33714720	6774	72.27	4840	5010	4840	6340	3420	4880	4977.08	2.18	-595	5126	5002	4916	4792	4706	4960	4750	49	1460	500	3410	10	1	9754994	489	33.62	1.06	12	0.07	149.00	4740.00	13810	20231205	-63.72	4230	20240805	18.44	11580	-56.74	20240111	4230	18.44	20240805	13810	-63.72	20231205	4230	18.44	20240805	3.22	N	376980	500	48 억	212703	N	N	2	N	N
121	20240903	091007	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4960	80	2	1.64	4115985	846	9.03	4840	5000	4840	6340	3420	4880	4865.23	2.18	15	5126	5002	4916	4792	4706	4960	4750	49	1460	500	3410	5	1	9754994	484	33.29	1.05	12	0.01	149.00	4740.00	13810	20231205	-64.08	4230	20240805	17.26	11580	-57.17	20240111	4230	17.26	20240805	13810	-64.08	20231205	4230	17.26	20240805	3.22	N	376980	500	48 억	212703	N	N	2	N	N
122	20240902	160956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4880	-95	5	-1.91	44640810	9121	97.43	4980	5040	4830	6460	3485	4975	4894.30	2.18	272	5065	5020	4985	4940	4905	5002	4922	49	1485	500	3480	5	1	9754994	476	32.75	1.03	12	0.09	149.00	4740.00	13810	20231205	-64.66	4230	20240805	15.37	11580	-57.86	20240111	4230	15.37	20240805	13810	-64.66	20231205	4230	15.37	20240805	3.21	N	376980	500	48 억	212431	N	N	2	N	N
123	20240902	151011	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4885	-90	5	-1.81	43337380	8854	94.57	4980	5040	4830	6460	3485	4975	4894.67	2.18	216	5065	5020	4985	4940	4905	5002	4922	49	1485	500	3480	5	1	9754994	477	32.79	1.03	12	0.09	149.00	4740.00	13810	20231205	-64.63	4230	20240805	15.48	11580	-57.82	20240111	4230	15.48	20240805	13810	-64.63	20231205	4230	15.48	20240805	3.21	N	376980	500	48 억	212431	N	N	0	N	N
124	20240902	141008	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4875	-100	5	-2.01	35802650	7305	78.03	4980	5040	4830	6460	3485	4975	4901.12	2.18	-11	5065	5020	4985	4940	4905	5002	4922	49	1485	500	3480	5	1	9754994	476	32.72	1.03	12	0.07	149.00	4740.00	13810	20231205	-64.70	4230	20240805	15.25	11580	-57.90	20240111	4230	15.25	20240805	13810	-64.70	20231205	4230	15.25	20240805	3.21	N	376980	500	48 억	212431	N	N	0	N	N
125	20240902	131004	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4905	-70	5	-1.41	23689725	4813	51.41	4980	5040	4875	6460	3485	4975	4922.03	2.18	-453	5065	5020	4985	4940	4905	5002	4922	49	1485	500	3480	5	1	9754994	478	32.92	1.03	12	0.05	149.00	4740.00	13810	20231205	-64.48	4230	20240805	15.96	11580	-57.64	20240111	4230	15.96	20240805	13810	-64.48	20231205	4230	15.96	20240805	3.21	N	376980	500	48 억	212431	N	N	0	N	N
126	20240902	121009	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4900	-75	5	-1.51	18521770	3754	40.10	4980	5040	4890	6460	3485	4975	4933.88	2.18	-637	5065	5020	4985	4940	4905	5002	4922	49	1485	500	3480	5	1	9754994	478	32.89	1.03	12	0.04	149.00	4740.00	13810	20231205	-64.52	4230	20240805	15.84	11580	-57.69	20240111	4230	15.84	20240805	13810	-64.52	20231205	4230	15.84	20240805	3.21	N	376980	500	48 억	212431	N	N	0	N	N
127	20240902	110957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4925	-50	5	-1.01	13721165	2776	29.65	4980	5040	4910	6460	3485	4975	4942.78	2.18	-166	5065	5020	4985	4940	4905	5002	4922	49	1485	500	3480	5	1	9754994	480	33.05	1.04	12	0.03	149.00	4740.00	13810	20231205	-64.34	4230	20240805	16.43	11580	-57.47	20240111	4230	16.43	20240805	13810	-64.34	20231205	4230	16.43	20240805	3.21	N	376980	500	48 억	212431	N	N	0	N	N
128	20240902	100956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4955	-20	5	-0.40	7194940	1450	15.49	4980	5040	4930	6460	3485	4975	4962.03	2.18	-147	5065	5020	4985	4940	4905	5002	4922	49	1485	500	3480	5	1	9754994	483	33.26	1.05	12	0.01	149.00	4740.00	13810	20231205	-64.12	4230	20240805	17.14	11580	-57.21	20240111	4230	17.14	20240805	13810	-64.12	20231205	4230	17.14	20240805	3.21	N	376980	500	48 억	212431	N	N	0	N	N
129	20240902	090952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4945	-30	5	-0.60	2774260	559	5.97	4980	5040	4945	6460	3485	4975	4962.90	2.18	-47	5065	5020	4985	4940	4905	5002	4922	49	1485	500	3480	5	1	9754994	482	33.19	1.04	12	0.01	149.00	4740.00	13810	20231205	-64.19	4230	20240805	16.90	11580	-57.30	20240111	4230	16.90	20240805	13810	-64.19	20231205	4230	16.90	20240805	3.21	N	376980	500	48 억	212431	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History