KissMeData/085810/price/prices-20240901.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160712	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1339	-6	5	-0.45	1306015729	954573	30.99	1315	1435	1310	1748	942	1345	1368.22	0.19	-8001	1585	1464	1379	1258	1173	1525	1319	154	403	500	910	1	1	29957754	401	-1.53	1.53	12	3.19	-875.00	877.00	1527	20230919	-12.31	711	20240806	88.33	1500	-10.73	20240927	711	88.33	20240806	1500	-10.73	20240927	711	88.33	20240806	0.09	N	085810	500	153 억	57370	N	N	N	N
3	20240930	150722	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1330	-15	5	-1.12	1243860100	907768	29.47	1315	1435	1310	1748	942	1345	1370.24	0.19	-5068	1585	1464	1379	1258	1173	1525	1319	154	403	500	910	1	1	29957754	398	-1.52	1.52	12	3.03	-875.00	877.00	1527	20230919	-12.90	711	20240806	87.06	1500	-11.33	20240927	711	87.06	20240806	1500	-11.33	20240927	711	87.06	20240806	0.09	N	085810	500	153 억	57370	N	N	N	N
4	20240930	140721	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1361	16	2	1.19	1122337581	817457	26.54	1315	1435	1310	1748	942	1345	1372.96	0.19	1931	1585	1464	1379	1258	1173	1525	1319	154	403	500	910	1	1	29957754	408	-1.56	1.55	12	2.73	-875.00	877.00	1527	20230919	-10.87	711	20240806	91.42	1500	-9.27	20240927	711	91.42	20240806	1500	-9.27	20240927	711	91.42	20240806	0.09	N	085810	500	153 억	57370	N	N	N	N
5	20240930	130719	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1346	1	2	0.07	1034460885	751987	24.41	1315	1435	1310	1748	942	1345	1375.64	0.19	14988	1585	1464	1379	1258	1173	1525	1319	154	403	500	910	1	1	29957754	403	-1.54	1.53	12	2.51	-875.00	877.00	1527	20230919	-11.85	711	20240806	89.31	1500	-10.27	20240927	711	89.31	20240806	1500	-10.27	20240927	711	89.31	20240806	0.09	N	085810	500	153 억	57370	N	N	N	N
6	20240930	120715	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1370	25	2	1.86	933094434	676968	21.98	1315	1435	1310	1748	942	1345	1378.34	0.19	31739	1585	1464	1379	1258	1173	1525	1319	154	403	500	910	1	1	29957754	410	-1.57	1.56	12	2.26	-875.00	877.00	1527	20230919	-10.28	711	20240806	92.69	1500	-8.67	20240927	711	92.69	20240806	1500	-8.67	20240927	711	92.69	20240806	0.09	N	085810	500	153 억	57370	N	N	N	N
7	20240930	110713	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1375	30	2	2.23	827794054	599975	19.48	1315	1435	1310	1748	942	1345	1379.71	0.19	32898	1585	1464	1379	1258	1173	1525	1319	154	403	500	910	1	1	29957754	412	-1.57	1.57	12	2.00	-875.00	877.00	1527	20230919	-9.95	711	20240806	93.39	1500	-8.33	20240927	711	93.39	20240806	1500	-8.33	20240927	711	93.39	20240806	0.09	N	085810	500	153 억	57370	N	N	N	N
8	20240930	100712	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1414	69	2	5.13	673076776	488730	15.87	1315	1435	1310	1748	942	1345	1377.20	0.19	39227	1585	1464	1379	1258	1173	1525	1319	154	403	500	910	1	1	29957754	424	-1.62	1.61	12	1.63	-875.00	877.00	1527	20230919	-7.40	711	20240806	98.87	1500	-5.73	20240927	711	98.87	20240806	1500	-5.73	20240927	711	98.87	20240806	0.09	N	085810	500	153 억	57370	N	N	N	N
9	20240930	090646	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1364	19	2	1.41	94360893	71025	2.31	1315	1365	1310	1748	942	1345	1328.56	0.19	21837	1585	1464	1379	1258	1173	1525	1319	154	403	500	910	1	1	29957754	409	-1.56	1.56	12	0.24	-875.00	877.00	1527	20230919	-10.67	711	20240806	91.84	1500	-9.07	20240927	711	91.84	20240806	1500	-9.07	20240927	711	91.84	20240806	0.09	N	085810	500	153 억	57370	N	N	N	N
10	20240927	160715	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	1345	53	2	4.10	4290056552	3075407	955.86	1300	1500	1294	1679	905	1292	1394.96	0.26	-15245	1338	1314	1272	1248	1206	1327	1261	154	387	500	870	1	1	29957754	403	-1.54	1.53	12	10.27	-875.00	877.00	1527	20230919	-11.92	711	20240806	89.17	1500	-10.33	20240927	711	89.17	20240806	1500	-10.33	20240927	711	89.17	20240806	0.22	N	085810	500	153 억	76778	N	N	N	N
11	20240927	150720	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	1377	85	2	6.58	4115672229	2946474	915.79	1300	1500	1294	1679	905	1292	1396.81	0.26	-18786	1338	1314	1272	1248	1206	1327	1261	154	387	500	870	1	1	29957754	413	-1.57	1.57	12	9.84	-875.00	877.00	1527	20230919	-9.82	711	20240806	93.67	1500	-8.20	20240927	711	93.67	20240806	1500	-8.20	20240927	711	93.67	20240806	0.22	N	085810	500	153 억	76778	N	N	N	N
12	20240927	140727	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1365	73	2	5.65	2355100408	1694570	526.69	1300	1467	1294	1679	905	1292	1389.79	0.26	52145	1338	1314	1272	1248	1206	1327	1261	154	387	500	870	1	1	29957754	409	-1.56	1.56	12	5.66	-875.00	877.00	1527	20230919	-10.61	711	20240806	91.98	1475	-7.46	20240822	711	91.98	20240806	1475	-7.46	20240822	711	91.98	20240806	0.22	N	085810	500	153 억	76778	N	N	N	N
13	20240927	130718	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1350	58	2	4.49	2228564349	1600425	497.43	1300	1467	1294	1679	905	1292	1392.48	0.26	83050	1338	1314	1272	1248	1206	1327	1261	154	387	500	870	1	1	29957754	404	-1.54	1.54	12	5.34	-875.00	877.00	1527	20230919	-11.59	711	20240806	89.87	1475	-8.47	20240822	711	89.87	20240806	1475	-8.47	20240822	711	89.87	20240806	0.22	N	085810	500	153 억	76778	N	N	N	N
14	20240927	120715	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1365	73	2	5.65	2166401881	1554539	483.16	1300	1467	1294	1679	905	1292	1393.60	0.26	79411	1338	1314	1272	1248	1206	1327	1261	154	387	500	870	1	1	29957754	409	-1.56	1.56	12	5.19	-875.00	877.00	1527	20230919	-10.61	711	20240806	91.98	1475	-7.46	20240822	711	91.98	20240806	1475	-7.46	20240822	711	91.98	20240806	0.22	N	085810	500	153 억	76778	N	N	N	N
15	20240927	110719	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1349	57	2	4.41	1974155574	1411708	438.77	1300	1467	1294	1679	905	1292	1398.42	0.26	30042	1338	1314	1272	1248	1206	1327	1261	154	387	500	870	1	1	29957754	404	-1.54	1.54	12	4.71	-875.00	877.00	1527	20230919	-11.66	711	20240806	89.73	1475	-8.54	20240822	711	89.73	20240806	1475	-8.54	20240822	711	89.73	20240806	0.22	N	085810	500	153 억	76778	N	N	N	N
16	20240927	100718	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1418	126	2	9.75	634476562	462589	143.78	1300	1421	1294	1679	905	1292	1371.58	0.26	3475	1338	1314	1272	1248	1206	1327	1261	154	387	500	870	1	1	29957754	425	-1.62	1.62	12	1.54	-875.00	877.00	1527	20230919	-7.14	711	20240806	99.44	1475	-3.86	20240822	711	99.44	20240806	1475	-3.86	20240822	711	99.44	20240806	0.22	N	085810	500	153 억	76778	N	N	N	N
17	20240927	090718	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1319	27	2	2.09	47240739	36257	11.27	1300	1322	1294	1679	905	1292	1302.94	0.26	8710	1338	1314	1272	1248	1206	1327	1261	154	387	500	870	1	1	29957754	395	-1.51	1.50	12	0.12	-875.00	877.00	1527	20230919	-13.62	711	20240806	85.51	1475	-10.58	20240822	711	85.51	20240806	1475	-10.58	20240822	711	85.51	20240806	0.22	N	085810	500	153 억	76778	N	N	N	N
18	20240926	160705	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1292	12	2	0.94	399639100	314214	26.10	1282	1296	1230	1664	896	1280	1271.75	0.20	14443	1374	1327	1252	1205	1130	1350	1228	154	384	500	870	1	1	29957754	387	-1.48	1.47	12	1.05	-875.00	877.00	1527	20230919	-15.39	711	20240806	81.72	1475	-12.41	20240822	711	81.72	20240806	1475	-12.41	20240822	711	81.72	20240806	0.22	N	085810	500	153 억	59389	N	N	N	N
19	20240926	150706	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1286	6	2	0.47	377432437	296956	24.67	1282	1296	1230	1664	896	1280	1271.00	0.20	9373	1374	1327	1252	1205	1130	1350	1228	154	384	500	870	1	1	29957754	385	-1.47	1.47	12	0.99	-875.00	877.00	1527	20230919	-15.78	711	20240806	80.87	1475	-12.81	20240822	711	80.87	20240806	1475	-12.81	20240822	711	80.87	20240806	0.22	N	085810	500	153 억	59389	N	N	N	N
20	20240926	140715	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1284	4	2	0.31	332463222	261927	21.76	1282	1296	1230	1664	896	1280	1269.30	0.20	1461	1374	1327	1252	1205	1130	1350	1228	154	384	500	870	1	1	29957754	385	-1.47	1.46	12	0.87	-875.00	877.00	1527	20230919	-15.91	711	20240806	80.59	1475	-12.95	20240822	711	80.59	20240806	1475	-12.95	20240822	711	80.59	20240806	0.22	N	085810	500	153 억	59389	N	N	N	N
21	20240926	130713	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1286	6	2	0.47	307661946	242672	20.16	1282	1296	1230	1664	896	1280	1267.81	0.20	-8356	1374	1327	1252	1205	1130	1350	1228	154	384	500	870	1	1	29957754	385	-1.47	1.47	12	0.81	-875.00	877.00	1527	20230919	-15.78	711	20240806	80.87	1475	-12.81	20240822	711	80.87	20240806	1475	-12.81	20240822	711	80.87	20240806	0.22	N	085810	500	153 억	59389	N	N	N	N
22	20240926	120715	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1282	2	2	0.16	284734445	224831	18.67	1282	1296	1230	1664	896	1280	1266.44	0.20	-10936	1374	1327	1252	1205	1130	1350	1228	154	384	500	870	1	1	29957754	384	-1.47	1.46	12	0.75	-875.00	877.00	1527	20230919	-16.04	711	20240806	80.31	1475	-13.08	20240822	711	80.31	20240806	1475	-13.08	20240822	711	80.31	20240806	0.22	N	085810	500	153 억	59389	N	N	N	N
23	20240926	110713	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1274	-6	5	-0.47	241794788	191233	15.88	1282	1296	1230	1664	896	1280	1264.40	0.20	-20317	1374	1327	1252	1205	1130	1350	1228	154	384	500	870	1	1	29957754	382	-1.46	1.45	12	0.64	-875.00	877.00	1527	20230919	-16.57	711	20240806	79.18	1475	-13.63	20240822	711	79.18	20240806	1475	-13.63	20240822	711	79.18	20240806	0.22	N	085810	500	153 억	59389	N	N	N	N
24	20240926	100714	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1280	0	3	0.00	202497931	160482	13.33	1282	1296	1230	1664	896	1280	1261.81	0.20	-8231	1374	1327	1252	1205	1130	1350	1228	154	384	500	870	1	1	29957754	383	-1.46	1.46	12	0.54	-875.00	877.00	1527	20230919	-16.18	711	20240806	80.03	1475	-13.22	20240822	711	80.03	20240806	1475	-13.22	20240822	711	80.03	20240806	0.22	N	085810	500	153 억	59389	N	N	N	N
25	20240926	090712	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1267	-13	5	-1.02	73671603	57603	4.78	1282	1296	1267	1664	896	1280	1278.95	0.20	-4971	1374	1327	1252	1205	1130	1350	1228	154	384	500	870	1	1	29957754	380	-1.45	1.44	12	0.19	-875.00	877.00	1527	20230919	-17.03	711	20240806	78.20	1475	-14.10	20240822	711	78.20	20240806	1475	-14.10	20240822	711	78.20	20240806	0.22	N	085810	500	153 억	59389	N	N	N	N
26	20240925	160705	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1280	76	2	6.31	1506523411	1202475	112.32	1210	1299	1177	1565	843	1204	1252.82	0.02	62844	1308	1255	1190	1137	1072	1282	1164	154	361	500	810	1	1	29957754	383	-1.46	1.46	12	4.01	-875.00	877.00	1527	20230919	-16.18	711	20240806	80.03	1475	-13.22	20240822	711	80.03	20240806	1475	-13.22	20240822	711	80.03	20240806	0.22	N	085810	500	153 억	5038	N	N	N	N
27	20240925	150711	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1284	80	2	6.64	1375763238	1100597	102.80	1210	1299	1177	1565	843	1204	1250.02	0.02	61239	1308	1255	1190	1137	1072	1282	1164	154	361	500	810	1	1	29957754	385	-1.47	1.46	12	3.67	-875.00	877.00	1527	20230919	-15.91	711	20240806	80.59	1475	-12.95	20240822	711	80.59	20240806	1475	-12.95	20240822	711	80.59	20240806	0.22	N	085810	500	153 억	5038	N	N	N	N
28	20240925	140713	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1280	76	2	6.31	1000048239	804241	75.12	1210	1299	1177	1565	843	1204	1243.47	0.02	13746	1308	1255	1190	1137	1072	1282	1164	154	361	500	810	1	1	29957754	383	-1.46	1.46	12	2.68	-875.00	877.00	1527	20230919	-16.18	711	20240806	80.03	1475	-13.22	20240822	711	80.03	20240806	1475	-13.22	20240822	711	80.03	20240806	0.22	N	085810	500	153 억	5038	N	N	N	N
29	20240925	130711	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1274	70	2	5.81	700602302	570586	53.29	1210	1277	1177	1565	843	1204	1227.86	0.02	-11759	1308	1255	1190	1137	1072	1282	1164	154	361	500	810	1	1	29957754	382	-1.46	1.45	12	1.90	-875.00	877.00	1527	20230919	-16.57	711	20240806	79.18	1475	-13.63	20240822	711	79.18	20240806	1475	-13.63	20240822	711	79.18	20240806	0.22	N	085810	500	153 억	5038	N	N	N	N
30	20240925	120710	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1191	-13	5	-1.08	333977558	277389	25.91	1210	1223	1177	1565	843	1204	1204.00	0.02	9531	1308	1255	1190	1137	1072	1282	1164	154	361	500	810	1	1	29957754	357	-1.36	1.36	12	0.93	-875.00	877.00	1527	20230919	-22.00	711	20240806	67.51	1475	-19.25	20240822	711	67.51	20240806	1475	-19.25	20240822	711	67.51	20240806	0.22	N	085810	500	153 억	5038	N	N	N	N
31	20240925	110708	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1181	-23	5	-1.91	301388637	249920	23.34	1210	1223	1177	1565	843	1204	1205.94	0.02	-9062	1308	1255	1190	1137	1072	1282	1164	154	361	500	810	1	1	29957754	354	-1.35	1.35	12	0.83	-875.00	877.00	1527	20230919	-22.66	711	20240806	66.10	1475	-19.93	20240822	711	66.10	20240806	1475	-19.93	20240822	711	66.10	20240806	0.22	N	085810	500	153 억	5038	N	N	N	N
32	20240925	100710	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1209	5	2	0.42	149917509	123519	11.54	1210	1223	1204	1565	843	1204	1213.72	0.02	-12626	1308	1255	1190	1137	1072	1282	1164	154	361	500	810	1	1	29957754	362	-1.38	1.38	12	0.41	-875.00	877.00	1527	20230919	-20.83	711	20240806	70.04	1475	-18.03	20240822	711	70.04	20240806	1475	-18.03	20240822	711	70.04	20240806	0.22	N	085810	500	153 억	5038	N	N	N	N
33	20240925	090712	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1218	14	2	1.16	42666867	35203	3.29	1210	1219	1204	1565	843	1204	1212.02	0.02	-1933	1308	1255	1190	1137	1072	1282	1164	154	361	500	810	1	1	29957754	365	-1.39	1.39	12	0.12	-875.00	877.00	1527	20230919	-20.24	711	20240806	71.31	1475	-17.42	20240822	711	71.31	20240806	1475	-17.42	20240822	711	71.31	20240806	0.22	N	085810	500	153 억	5038	N	N	N	N
34	20240924	160705	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1204	79	2	7.02	1269475545	1066954	213.47	1125	1243	1125	1462	788	1125	1189.81	0.00	185215	1181	1152	1126	1097	1071	1167	1112	154	337	500	760	1	1	29957754	361	-1.38	1.37	12	3.56	-875.00	877.00	1527	20230919	-21.15	711	20240806	69.34	1475	-18.37	20240822	711	69.34	20240806	1475	-18.37	20240822	711	69.34	20240806	0.23	N	085810	500	153 억	0	N	N	N	N
35	20240924	150706	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1199	74	2	6.58	1214798783	1021377	204.35	1125	1243	1125	1462	788	1125	1189.37	0.00	185315	1181	1152	1126	1097	1071	1167	1112	154	337	500	760	1	1	29957754	359	-1.37	1.37	12	3.41	-875.00	877.00	1527	20230919	-21.48	711	20240806	68.64	1475	-18.71	20240822	711	68.64	20240806	1475	-18.71	20240822	711	68.64	20240806	0.23	N	085810	500	153 억	0	N	N	N	N
36	20240924	140705	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1191	66	2	5.87	674690142	578434	115.73	1125	1200	1125	1462	788	1125	1166.41	0.00	169038	1181	1152	1126	1097	1071	1167	1112	154	337	500	760	1	1	29957754	357	-1.36	1.36	12	1.93	-875.00	877.00	1527	20230919	-22.00	711	20240806	67.51	1475	-19.25	20240822	711	67.51	20240806	1475	-19.25	20240822	711	67.51	20240806	0.23	N	085810	500	153 억	0	N	N	N	N
37	20240924	130705	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1169	44	2	3.91	496497894	427918	85.61	1125	1193	1125	1462	788	1125	1160.26	0.00	121837	1181	1152	1126	1097	1071	1167	1112	154	337	500	760	1	1	29957754	350	-1.34	1.33	12	1.43	-875.00	877.00	1527	20230919	-23.44	711	20240806	64.42	1475	-20.75	20240822	711	64.42	20240806	1475	-20.75	20240822	711	64.42	20240806	0.23	N	085810	500	153 억	0	N	N	N	N
38	20240924	120701	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1169	44	2	3.91	461533063	398079	79.64	1125	1193	1125	1462	788	1125	1159.40	0.00	126795	1181	1152	1126	1097	1071	1167	1112	154	337	500	760	1	1	29957754	350	-1.34	1.33	12	1.33	-875.00	877.00	1527	20230919	-23.44	711	20240806	64.42	1475	-20.75	20240822	711	64.42	20240806	1475	-20.75	20240822	711	64.42	20240806	0.23	N	085810	500	153 억	0	N	N	N	N
39	20240924	110706	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1155	30	2	2.67	275180469	239592	47.94	1125	1163	1125	1462	788	1125	1148.54	0.00	103069	1181	1152	1126	1097	1071	1167	1112	154	337	500	760	1	1	29957754	346	-1.32	1.32	12	0.80	-875.00	877.00	1527	20230919	-24.36	711	20240806	62.45	1475	-21.69	20240822	711	62.45	20240806	1475	-21.69	20240822	711	62.45	20240806	0.23	N	085810	500	153 억	0	N	N	N	N
40	20240924	100704	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1149	24	2	2.13	202162773	176148	35.24	1125	1163	1125	1462	788	1125	1147.69	0.00	77483	1181	1152	1126	1097	1071	1167	1112	154	337	500	760	1	1	29957754	344	-1.31	1.31	12	0.59	-875.00	877.00	1527	20230919	-24.75	711	20240806	61.60	1475	-22.10	20240822	711	61.60	20240806	1475	-22.10	20240822	711	61.60	20240806	0.23	N	085810	500	153 억	0	N	N	N	N
41	20240924	090706	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1133	8	2	0.71	13891203	12219	2.44	1125	1143	1125	1462	788	1125	1136.85	0.00	3029	1181	1152	1126	1097	1071	1167	1112	154	337	500	760	1	1	29957754	339	-1.29	1.29	12	0.04	-875.00	877.00	1527	20230919	-25.80	711	20240806	59.35	1475	-23.19	20240822	711	59.35	20240806	1475	-23.19	20240822	711	59.35	20240806	0.23	N	085810	500	153 억	0	N	N	N	N
42	20240923	160703	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1125	4	2	0.36	562920233	498636	73.31	1109	1155	1100	1457	785	1121	1128.92	0.00	-45002	1181	1150	1103	1072	1025	1166	1088	154	336	500	760	1	1	29957754	337	-1.29	1.28	12	1.66	-875.00	877.00	1556	20230912	-27.70	711	20240806	58.23	1475	-23.73	20240822	711	58.23	20240806	1475	-23.73	20240822	711	58.23	20240806	0.23	N	085810	500	153 억	0	N	N	N	N
43	20240923	150704	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1126	5	2	0.45	544039094	481807	70.84	1109	1155	1100	1457	785	1121	1129.16	0.00	-50263	1181	1150	1103	1072	1025	1166	1088	154	336	500	760	1	1	29957754	337	-1.29	1.28	12	1.61	-875.00	877.00	1556	20230912	-27.63	711	20240806	58.37	1475	-23.66	20240822	711	58.37	20240806	1475	-23.66	20240822	711	58.37	20240806	0.23	N	085810	500	153 억	0	N	N	N	N
44	20240923	140710	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1124	3	2	0.27	469865906	415765	61.13	1109	1155	1100	1457	785	1121	1130.12	0.00	-43476	1181	1150	1103	1072	1025	1166	1088	154	336	500	760	1	1	29957754	337	-1.28	1.28	12	1.39	-875.00	877.00	1556	20230912	-27.76	711	20240806	58.09	1475	-23.80	20240822	711	58.09	20240806	1475	-23.80	20240822	711	58.09	20240806	0.23	N	085810	500	153 억	0	N	N	N	N
45	20240923	130705	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1119	-2	5	-0.18	403909927	357296	52.53	1109	1155	1100	1457	785	1121	1130.46	0.00	-17820	1181	1150	1103	1072	1025	1166	1088	154	336	500	760	1	1	29957754	335	-1.28	1.28	12	1.19	-875.00	877.00	1556	20230912	-28.08	711	20240806	57.38	1475	-24.14	20240822	711	57.38	20240806	1475	-24.14	20240822	711	57.38	20240806	0.23	N	085810	500	153 억	0	N	N	N	N
46	20240923	120703	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1128	7	2	0.62	343002285	302532	44.48	1109	1155	1109	1457	785	1121	1133.77	0.00	-9808	1181	1150	1103	1072	1025	1166	1088	154	336	500	760	1	1	29957754	338	-1.29	1.29	12	1.01	-875.00	877.00	1556	20230912	-27.51	711	20240806	58.65	1475	-23.53	20240822	711	58.65	20240806	1475	-23.53	20240822	711	58.65	20240806	0.23	N	085810	500	153 억	0	N	N	N	N
47	20240923	110705	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1137	16	2	1.43	288418792	254313	37.39	1109	1155	1109	1457	785	1121	1134.11	0.00	-979	1181	1150	1103	1072	1025	1166	1088	154	336	500	760	1	1	29957754	341	-1.30	1.30	12	0.85	-875.00	877.00	1556	20230912	-26.93	711	20240806	59.92	1475	-22.92	20240822	711	59.92	20240806	1475	-22.92	20240822	711	59.92	20240806	0.23	N	085810	500	153 억	0	N	N	N	N
48	20240923	100703	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1132	11	2	0.98	218027432	192435	28.29	1109	1155	1109	1457	785	1121	1132.99	0.00	-13937	1181	1150	1103	1072	1025	1166	1088	154	336	500	760	1	1	29957754	339	-1.29	1.29	12	0.64	-875.00	877.00	1556	20230912	-27.25	711	20240806	59.21	1475	-23.25	20240822	711	59.21	20240806	1475	-23.25	20240822	711	59.21	20240806	0.23	N	085810	500	153 억	0	N	N	N	N
49	20240923	090703	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1111	-10	5	-0.89	38168061	34201	5.03	1109	1129	1109	1457	785	1121	1115.99	0.00	7447	1181	1150	1103	1072	1025	1166	1088	154	336	500	760	1	1	29957754	333	-1.27	1.27	12	0.11	-875.00	877.00	1556	20230912	-28.60	711	20240806	56.26	1475	-24.68	20240822	711	56.26	20240806	1475	-24.68	20240822	711	56.26	20240806	0.23	N	085810	500	153 억	0	N	N	N	N
50	20240913	160630	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1030	-5	5	-0.48	264614203	256630	101.31	1035	1054	1020	1345	725	1035	1031.11	0.00	-7712	1073	1053	1040	1020	1007	1047	1014	154	310	500	700	1	1	29957754	309	-1.18	1.17	12	0.86	-875.00	877.00	1600	20230907	-35.62	711	20240806	44.87	1475	-30.17	20240822	711	44.87	20240806	1527	-32.55	20230919	711	44.87	20240806	0.23	N	085810	500	153 억	0	N	N	N	N
51	20240913	150635	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1031	-4	5	-0.39	254594247	246944	97.49	1035	1054	1020	1345	725	1035	1030.98	0.00	-12155	1073	1053	1040	1020	1007	1047	1014	154	310	500	700	1	1	29957754	309	-1.18	1.18	12	0.82	-875.00	877.00	1600	20230907	-35.56	711	20240806	45.01	1475	-30.10	20240822	711	45.01	20240806	1527	-32.48	20230919	711	45.01	20240806	0.23	N	085810	500	153 억	0	N	N	N	N
52	20240913	140638	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1027	-8	5	-0.77	212622730	206507	81.52	1035	1054	1020	1345	725	1035	1029.62	0.00	-11563	1073	1053	1040	1020	1007	1047	1014	154	310	500	700	1	1	29957754	308	-1.17	1.17	12	0.69	-875.00	877.00	1600	20230907	-35.81	711	20240806	44.44	1475	-30.37	20240822	711	44.44	20240806	1527	-32.74	20230919	711	44.44	20240806	0.23	N	085810	500	153 억	0	N	N	N	N
53	20240913	130634	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1025	-10	5	-0.97	169890767	164767	65.05	1035	1054	1023	1345	725	1035	1031.10	0.00	-3709	1073	1053	1040	1020	1007	1047	1014	154	310	500	700	1	1	29957754	307	-1.17	1.17	12	0.55	-875.00	877.00	1600	20230907	-35.94	711	20240806	44.16	1475	-30.51	20240822	711	44.16	20240806	1527	-32.87	20230919	711	44.16	20240806	0.23	N	085810	500	153 억	0	N	N	N	N
54	20240913	120634	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1033	-2	5	-0.19	131720363	127619	50.38	1035	1054	1023	1345	725	1035	1032.14	0.00	-11067	1073	1053	1040	1020	1007	1047	1014	154	310	500	700	1	1	29957754	309	-1.18	1.18	12	0.43	-875.00	877.00	1600	20230907	-35.44	711	20240806	45.29	1475	-29.97	20240822	711	45.29	20240806	1527	-32.35	20230919	711	45.29	20240806	0.23	N	085810	500	153 억	0	N	N	N	N
55	20240913	110635	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1032	-3	5	-0.29	112433943	108914	43.00	1035	1054	1023	1345	725	1035	1032.32	0.00	-7580	1073	1053	1040	1020	1007	1047	1014	154	310	500	700	1	1	29957754	309	-1.18	1.18	12	0.36	-875.00	877.00	1600	20230907	-35.50	711	20240806	45.15	1475	-30.03	20240822	711	45.15	20240806	1527	-32.42	20230919	711	45.15	20240806	0.23	N	085810	500	153 억	0	N	N	N	N
56	20240913	100637	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1024	-11	5	-1.06	69150108	66827	26.38	1035	1054	1024	1345	725	1035	1034.76	0.00	-10489	1073	1053	1040	1020	1007	1047	1014	154	310	500	700	1	1	29957754	307	-1.17	1.17	12	0.22	-875.00	877.00	1600	20230907	-36.00	711	20240806	44.02	1475	-30.58	20240822	711	44.02	20240806	1527	-32.94	20230919	711	44.02	20240806	0.23	N	085810	500	153 억	0	N	N	N	N
57	20240913	090639	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1049	14	2	1.35	17573961	16881	6.66	1035	1054	1035	1345	725	1035	1041.05	0.00	-5424	1073	1053	1040	1020	1007	1047	1014	154	310	500	700	1	1	29957754	314	-1.20	1.20	12	0.06	-875.00	877.00	1600	20230907	-34.44	711	20240806	47.54	1475	-28.88	20240822	711	47.54	20240806	1527	-31.30	20230919	711	47.54	20240806	0.23	N	085810	500	153 억	0	N	N	N	N
58	20240912	160627	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1035	0	3	0.00	258748978	249041	26.29	1060	1060	1027	1345	725	1035	1038.98	0.00	21473	1145	1089	1060	1004	975	1075	990	154	310	500	700	1	1	29957754	310	-1.18	1.18	12	0.83	-875.00	877.00	1630	20230906	-36.50	711	20240806	45.57	1475	-29.83	20240822	711	45.57	20240806	1556	-33.48	20230912	711	45.57	20240806	0.25	N	085810	500	153 억	0	N	N	N	N
59	20240912	150633	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1033	-2	5	-0.19	224639464	216096	22.81	1060	1060	1027	1345	725	1035	1039.54	0.00	18548	1145	1089	1060	1004	975	1075	990	154	310	500	700	1	1	29957754	309	-1.18	1.18	12	0.72	-875.00	877.00	1630	20230906	-36.63	711	20240806	45.29	1475	-29.97	20240822	711	45.29	20240806	1556	-33.61	20230912	711	45.29	20240806	0.25	N	085810	500	153 억	0	N	N	N	N
60	20240912	140635	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1041	6	2	0.58	151055814	145118	15.32	1060	1060	1027	1345	725	1035	1040.92	0.00	15481	1145	1089	1060	1004	975	1075	990	154	310	500	700	1	1	29957754	312	-1.19	1.19	12	0.48	-875.00	877.00	1630	20230906	-36.13	711	20240806	46.41	1475	-29.42	20240822	711	46.41	20240806	1556	-33.10	20230912	711	46.41	20240806	0.25	N	085810	500	153 억	0	N	N	N	N
61	20240912	130632	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1046	11	2	1.06	112904246	108512	11.45	1060	1060	1027	1345	725	1035	1040.48	0.00	8066	1145	1089	1060	1004	975	1075	990	154	310	500	700	1	1	29957754	313	-1.20	1.19	12	0.36	-875.00	877.00	1630	20230906	-35.83	711	20240806	47.12	1475	-29.08	20240822	711	47.12	20240806	1556	-32.78	20230912	711	47.12	20240806	0.25	N	085810	500	153 억	0	N	N	N	N
62	20240912	120631	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1045	10	2	0.97	93151189	89536	9.45	1060	1060	1027	1345	725	1035	1040.38	0.00	1476	1145	1089	1060	1004	975	1075	990	154	310	500	700	1	1	29957754	313	-1.19	1.19	12	0.30	-875.00	877.00	1630	20230906	-35.89	711	20240806	46.98	1475	-29.15	20240822	711	46.98	20240806	1556	-32.84	20230912	711	46.98	20240806	0.25	N	085810	500	153 억	0	N	N	N	N
63	20240912	110629	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1042	7	2	0.68	78633448	75644	7.98	1060	1060	1027	1345	725	1035	1039.52	0.00	556	1145	1089	1060	1004	975	1075	990	154	310	500	700	1	1	29957754	312	-1.19	1.19	12	0.25	-875.00	877.00	1630	20230906	-36.07	711	20240806	46.55	1475	-29.36	20240822	711	46.55	20240806	1556	-33.03	20230912	711	46.55	20240806	0.25	N	085810	500	153 억	0	N	N	N	N
64	20240912	100631	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1046	11	2	1.06	57218397	55036	5.81	1060	1060	1027	1345	725	1035	1039.65	0.00	3023	1145	1089	1060	1004	975	1075	990	154	310	500	700	1	1	29957754	313	-1.20	1.19	12	0.18	-875.00	877.00	1630	20230906	-35.83	711	20240806	47.12	1475	-29.08	20240822	711	47.12	20240806	1556	-32.78	20230912	711	47.12	20240806	0.25	N	085810	500	153 억	0	N	N	N	N
65	20240912	090631	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1041	6	2	0.58	5615880	5331	0.56	1060	1060	1027	1345	725	1035	1053.44	0.00	-681	1145	1089	1060	1004	975	1075	990	154	310	500	700	1	1	29957754	312	-1.19	1.19	12	0.02	-875.00	877.00	1630	20230906	-36.13	711	20240806	46.41	1475	-29.42	20240822	711	46.41	20240806	1556	-33.10	20230912	711	46.41	20240806	0.25	N	085810	500	153 억	0	N	N	N	N
66	20240911	160618	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1035	-28	5	-2.63	1003974607	941791	12.94	1072	1116	1031	1381	745	1063	1066.05	0.00	-33130	1329	1196	1100	967	871	1262	1033	154	318	500	720	1	1	29957754	310	-1.18	1.18	12	3.14	-875.00	877.00	1630	20230906	-36.50	711	20240806	45.57	1475	-29.83	20240822	711	45.57	20240806	1592	-34.99	20230911	711	45.57	20240806	0.25	N	085810	500	153 억	0	N	N	N	N
67	20240911	150622	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1035	-28	5	-2.63	969788910	908760	12.49	1072	1116	1031	1381	745	1063	1067.16	0.00	-32010	1329	1196	1100	967	871	1262	1033	154	318	500	720	1	1	29957754	310	-1.18	1.18	12	3.03	-875.00	877.00	1630	20230906	-36.50	711	20240806	45.57	1475	-29.83	20240822	711	45.57	20240806	1592	-34.99	20230911	711	45.57	20240806	0.25	N	085810	500	153 억	0	N	N	N	N
68	20240911	140622	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1036	-27	5	-2.54	920177808	861061	11.83	1072	1116	1031	1381	745	1063	1068.66	0.00	-30100	1329	1196	1100	967	871	1262	1033	154	318	500	720	1	1	29957754	310	-1.18	1.18	12	2.87	-875.00	877.00	1630	20230906	-36.44	711	20240806	45.71	1475	-29.76	20240822	711	45.71	20240806	1592	-34.92	20230911	711	45.71	20240806	0.25	N	085810	500	153 억	0	N	N	N	N
69	20240911	130621	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1045	-18	5	-1.69	418338927	394932	5.43	1072	1081	1042	1381	745	1063	1059.27	0.00	18967	1329	1196	1100	967	871	1262	1033	154	318	500	720	1	1	29957754	313	-1.19	1.19	12	1.32	-875.00	877.00	1630	20230906	-35.89	711	20240806	46.98	1475	-29.15	20240822	711	46.98	20240806	1592	-34.36	20230911	711	46.98	20240806	0.25	N	085810	500	153 억	0	N	N	N	N
70	20240911	120625	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1047	-16	5	-1.51	377431977	355884	4.89	1072	1081	1042	1381	745	1063	1060.55	0.00	26597	1329	1196	1100	967	871	1262	1033	154	318	500	720	1	1	29957754	314	-1.20	1.19	12	1.19	-875.00	877.00	1630	20230906	-35.77	711	20240806	47.26	1475	-29.02	20240822	711	47.26	20240806	1592	-34.23	20230911	711	47.26	20240806	0.25	N	085810	500	153 억	0	N	N	N	N
71	20240911	110616	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1044	-19	5	-1.79	322591433	303470	4.17	1072	1081	1043	1381	745	1063	1063.01	0.00	29695	1329	1196	1100	967	871	1262	1033	154	318	500	720	1	1	29957754	313	-1.19	1.19	12	1.01	-875.00	877.00	1630	20230906	-35.95	711	20240806	46.84	1475	-29.22	20240822	711	46.84	20240806	1592	-34.42	20230911	711	46.84	20240806	0.25	N	085810	500	153 억	0	N	N	N	N
72	20240911	100616	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1067	4	2	0.38	227981119	213849	2.94	1072	1081	1053	1381	745	1063	1066.08	0.00	32911	1329	1196	1100	967	871	1262	1033	154	318	500	720	1	1	29957754	320	-1.22	1.22	12	0.71	-875.00	877.00	1630	20230906	-34.54	711	20240806	50.07	1475	-27.66	20240822	711	50.07	20240806	1592	-32.98	20230911	711	50.07	20240806	0.25	N	085810	500	153 억	0	N	N	N	N
73	20240911	090627	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1073	10	2	0.94	48105672	45016	0.62	1072	1081	1061	1381	745	1063	1068.63	0.00	-11201	1329	1196	1100	967	871	1262	1033	154	318	500	720	1	1	29957754	321	-1.23	1.22	12	0.15	-875.00	877.00	1630	20230906	-34.17	711	20240806	50.91	1475	-27.25	20240822	711	50.91	20240806	1592	-32.60	20230911	711	50.91	20240806	0.25	N	085810	500	153 억	0	N	N	N	N
74	20240910	160619	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1063	19	2	1.82	8392691614	7263676	1007.83	1044	1233	1004	1357	731	1044	1155.43	0.00	51783	1157	1100	1045	988	933	1073	961	154	313	500	700	1	1	29957754	318	-1.21	1.21	12	24.25	-875.00	877.00	1630	20230906	-34.79	711	20240806	49.51	1475	-27.93	20240822	711	49.51	20240806	1592	-33.23	20230911	711	49.51	20240806	0.26	N	085810	500	153 억	0	N	N	N	N
75	20240910	150623	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1052	8	2	0.77	8264918891	7141959	990.94	1044	1233	1004	1357	731	1044	1157.23	0.00	60141	1157	1100	1045	988	933	1073	961	154	313	500	700	1	1	29957754	315	-1.20	1.20	12	23.84	-875.00	877.00	1630	20230906	-35.46	711	20240806	47.96	1475	-28.68	20240822	711	47.96	20240806	1592	-33.92	20230911	711	47.96	20240806	0.26	N	085810	500	153 억	0	N	N	N	N
76	20240910	140619	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1141	97	2	9.29	6909732033	5903470	819.10	1044	1233	1004	1357	731	1044	1170.45	0.00	8558	1157	1100	1045	988	933	1073	961	154	313	500	700	1	1	29957754	342	-1.30	1.30	12	19.71	-875.00	877.00	1630	20230906	-30.00	711	20240806	60.48	1475	-22.64	20240822	711	60.48	20240806	1592	-28.33	20230911	711	60.48	20240806	0.26	N	085810	500	153 억	0	N	N	N	N
77	20240910	130619	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1017	-27	5	-2.59	179097048	175442	24.34	1044	1044	1004	1357	731	1044	1020.83	0.00	17390	1157	1100	1045	988	933	1073	961	154	313	500	700	1	1	29957754	305	-1.16	1.16	12	0.59	-875.00	877.00	1630	20230906	-37.61	711	20240806	43.04	1475	-31.05	20240822	711	43.04	20240806	1592	-36.12	20230911	711	43.04	20240806	0.26	N	085810	500	153 억	0	N	N	N	N
78	20240910	120619	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1018	-26	5	-2.49	149058803	145857	20.24	1044	1044	1004	1357	731	1044	1021.95	0.00	16818	1157	1100	1045	988	933	1073	961	154	313	500	700	1	1	29957754	305	-1.16	1.16	12	0.49	-875.00	877.00	1630	20230906	-37.55	711	20240806	43.18	1475	-30.98	20240822	711	43.18	20240806	1592	-36.06	20230911	711	43.18	20240806	0.26	N	085810	500	153 억	0	N	N	N	N
79	20240910	110617	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1020	-24	5	-2.30	128195774	125345	17.39	1044	1044	1004	1357	731	1044	1022.74	0.00	16824	1157	1100	1045	988	933	1073	961	154	313	500	700	1	1	29957754	306	-1.17	1.16	12	0.42	-875.00	877.00	1630	20230906	-37.42	711	20240806	43.46	1475	-30.85	20240822	711	43.46	20240806	1592	-35.93	20230911	711	43.46	20240806	0.26	N	085810	500	153 억	0	N	N	N	N
80	20240910	100621	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1023	-21	5	-2.01	95079588	92858	12.88	1044	1044	1004	1357	731	1044	1023.92	0.00	17399	1157	1100	1045	988	933	1073	961	154	313	500	700	1	1	29957754	306	-1.17	1.17	12	0.31	-875.00	877.00	1630	20230906	-37.24	711	20240806	43.88	1475	-30.64	20240822	711	43.88	20240806	1592	-35.74	20230911	711	43.88	20240806	0.26	N	085810	500	153 억	0	N	N	N	N
81	20240910	090619	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1035	-9	5	-0.86	23083719	22232	3.08	1044	1044	1030	1357	731	1044	1038.31	0.00	4158	1157	1100	1045	988	933	1073	961	154	313	500	700	1	1	29957754	310	-1.18	1.18	12	0.07	-875.00	877.00	1630	20230906	-36.50	711	20240806	45.57	1475	-29.83	20240822	711	45.57	20240806	1592	-34.99	20230911	711	45.57	20240806	0.26	N	085810	500	153 억	0	N	N	N	N
82	20240909	160607	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1044	20	2	1.95	754262087	715752	40.43	1060	1102	990	1331	717	1024	1053.81	0.00	-10562	1206	1114	1058	966	910	1087	939	154	307	500	690	1	1	29957754	313	-1.19	1.19	12	2.39	-875.00	877.00	1630	20230906	-35.95	711	20240806	46.84	1475	-29.22	20240822	711	46.84	20240806	1592	-34.42	20230911	711	46.84	20240806	0.27	N	085810	500	153 억	0	N	N	N	N
83	20240909	150611	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1040	16	2	1.56	721696563	684336	38.66	1060	1102	990	1331	717	1024	1054.60	0.00	-10867	1206	1114	1058	966	910	1087	939	154	307	500	690	1	1	29957754	312	-1.19	1.19	12	2.28	-875.00	877.00	1630	20230906	-36.20	711	20240806	46.27	1475	-29.49	20240822	711	46.27	20240806	1592	-34.67	20230911	711	46.27	20240806	0.27	N	085810	500	153 억	0	N	N	N	N
84	20240909	140615	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1042	18	2	1.76	682396895	646577	36.53	1060	1102	990	1331	717	1024	1055.40	0.00	-7832	1206	1114	1058	966	910	1087	939	154	307	500	690	1	1	29957754	312	-1.19	1.19	12	2.16	-875.00	877.00	1630	20230906	-36.07	711	20240806	46.55	1475	-29.36	20240822	711	46.55	20240806	1592	-34.55	20230911	711	46.55	20240806	0.27	N	085810	500	153 억	0	N	N	N	N
85	20240909	130612	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1043	19	2	1.86	644647276	610278	34.48	1060	1102	990	1331	717	1024	1056.32	0.00	-7629	1206	1114	1058	966	910	1087	939	154	307	500	690	1	1	29957754	312	-1.19	1.19	12	2.04	-875.00	877.00	1630	20230906	-36.01	711	20240806	46.69	1475	-29.29	20240822	711	46.69	20240806	1592	-34.48	20230911	711	46.69	20240806	0.27	N	085810	500	153 억	0	N	N	N	N
86	20240909	120609	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1041	17	2	1.66	629401376	595694	33.65	1060	1102	990	1331	717	1024	1056.59	0.00	-9138	1206	1114	1058	966	910	1087	939	154	307	500	690	1	1	29957754	312	-1.19	1.19	12	1.99	-875.00	877.00	1630	20230906	-36.13	711	20240806	46.41	1475	-29.42	20240822	711	46.41	20240806	1592	-34.61	20230911	711	46.41	20240806	0.27	N	085810	500	153 억	0	N	N	N	N
87	20240909	110610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1049	25	2	2.44	619233977	585974	33.10	1060	1102	990	1331	717	1024	1056.76	0.00	-7908	1206	1114	1058	966	910	1087	939	154	307	500	690	1	1	29957754	314	-1.20	1.20	12	1.96	-875.00	877.00	1630	20230906	-35.64	711	20240806	47.54	1475	-28.88	20240822	711	47.54	20240806	1592	-34.11	20230911	711	47.54	20240806	0.27	N	085810	500	153 억	0	N	N	N	N
88	20240909	100614	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1062	38	2	3.71	531282099	501609	28.34	1060	1102	990	1331	717	1024	1059.16	0.00	-15276	1206	1114	1058	966	910	1087	939	154	307	500	690	1	1	29957754	318	-1.21	1.21	12	1.67	-875.00	877.00	1630	20230906	-34.85	711	20240806	49.37	1475	-28.00	20240822	711	49.37	20240806	1592	-33.29	20230911	711	49.37	20240806	0.27	N	085810	500	153 억	0	N	N	N	N
89	20240909	090608	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1072	48	2	4.69	224171255	215217	12.16	1060	1102	990	1331	717	1024	1041.61	0.00	11905	1206	1114	1058	966	910	1087	939	154	307	500	690	1	1	29957754	321	-1.23	1.22	12	0.72	-875.00	877.00	1630	20230906	-34.23	711	20240806	50.77	1475	-27.32	20240822	711	50.77	20240806	1592	-32.66	20230911	711	50.77	20240806	0.27	N	085810	500	153 억	0	N	N	N	N
90	20240906	160601	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1024	-18	5	-1.73	1868696464	1729129	136.44	1046	1150	1002	1354	730	1042	1080.72	0.00	-76191	1200	1120	1039	959	878	1080	919	152	312	500	700	1	1	29685769	304	-1.17	1.17	12	5.82	-875.00	877.00	1710	20230831	-40.12	711	20240806	44.02	1475	-30.58	20240822	711	44.02	20240806	1630	-37.18	20230906	711	44.02	20240806	0.28	N	085810	500	152 억	0	N	N	N	N
91	20240906	150610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1015	-27	5	-2.59	1823812977	1685141	132.97	1046	1150	1002	1354	730	1042	1082.29	0.00	-71983	1200	1120	1039	959	878	1080	919	152	312	500	700	1	1	29685769	301	-1.16	1.16	12	5.68	-875.00	877.00	1710	20230831	-40.64	711	20240806	42.76	1475	-31.19	20240822	711	42.76	20240806	1630	-37.73	20230906	711	42.76	20240806	0.28	N	085810	500	152 억	0	N	N	N	N
92	20240906	140614	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1025	-17	5	-1.63	1720068707	1583159	124.92	1046	1150	1019	1354	730	1042	1086.48	0.00	-77932	1200	1120	1039	959	878	1080	919	152	312	500	700	1	1	29685769	304	-1.17	1.17	12	5.33	-875.00	877.00	1710	20230831	-40.06	711	20240806	44.16	1475	-30.51	20240822	711	44.16	20240806	1630	-37.12	20230906	711	44.16	20240806	0.28	N	085810	500	152 억	0	N	N	N	N
93	20240906	130609	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1060	18	2	1.73	1585237750	1453562	114.70	1046	1150	1032	1354	730	1042	1090.59	0.00	-68254	1200	1120	1039	959	878	1080	919	152	312	500	700	1	1	29685769	315	-1.21	1.21	12	4.90	-875.00	877.00	1710	20230831	-38.01	711	20240806	49.09	1475	-28.14	20240822	711	49.09	20240806	1630	-34.97	20230906	711	49.09	20240806	0.28	N	085810	500	152 억	0	N	N	N	N
94	20240906	120611	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1067	25	2	2.40	1497134024	1370820	108.17	1046	1150	1032	1354	730	1042	1092.14	0.00	-61644	1200	1120	1039	959	878	1080	919	152	312	500	700	1	1	29685769	317	-1.22	1.22	12	4.62	-875.00	877.00	1710	20230831	-37.60	711	20240806	50.07	1475	-27.66	20240822	711	50.07	20240806	1630	-34.54	20230906	711	50.07	20240806	0.28	N	085810	500	152 억	0	N	N	N	N
95	20240906	110614	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1101	59	2	5.66	1268480083	1162691	91.74	1046	1150	1032	1354	730	1042	1090.99	0.00	-80825	1200	1120	1039	959	878	1080	919	152	312	500	700	1	1	29685769	327	-1.26	1.26	12	3.92	-875.00	877.00	1710	20230831	-35.61	711	20240806	54.85	1475	-25.36	20240822	711	54.85	20240806	1630	-32.45	20230906	711	54.85	20240806	0.28	N	085810	500	152 억	0	N	N	N	N
96	20240906	100608	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1078	36	2	3.45	1016871852	929484	73.34	1046	1150	1032	1354	730	1042	1094.02	0.00	-55086	1200	1120	1039	959	878	1080	919	152	312	500	700	1	1	29685769	320	-1.23	1.23	12	3.13	-875.00	877.00	1710	20230831	-36.96	711	20240806	51.62	1475	-26.92	20240822	711	51.62	20240806	1630	-33.87	20230906	711	51.62	20240806	0.28	N	085810	500	152 억	0	N	N	N	N
97	20240906	090612	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1074	32	2	3.07	127688501	121906	9.62	1046	1094	1032	1354	730	1042	1047.43	0.00	-2056	1200	1120	1039	959	878	1080	919	152	312	500	700	1	1	29685769	319	-1.23	1.22	12	0.41	-875.00	877.00	1710	20230831	-37.19	711	20240806	51.05	1475	-27.19	20240822	711	51.05	20240806	1630	-34.11	20230906	711	51.05	20240806	0.28	N	085810	500	152 억	0	N	N	N	N
98	20240905	160601	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1042	-39	5	-3.61	1294941552	1254272	175.89	1081	1119	958	1405	757	1081	1032.42	0.00	-59829	1183	1131	1097	1045	1011	1115	1029	152	324	500	730	1	1	29685769	309	-1.19	1.19	12	4.23	-875.00	877.00	1710	20230831	-39.06	711	20240806	46.55	1475	-29.36	20240822	711	46.55	20240806	1630	-36.07	20230906	711	46.55	20240806	0.28	N	085810	500	152 억	0	N	N	N	N
99	20240905	150610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	999	-82	5	-7.59	1153624753	1116228	156.53	1081	1119	958	1405	757	1081	1033.50	0.00	-44717	1183	1131	1097	1045	1011	1115	1029	152	324	500	730	1	1	29685769	297	-1.14	1.14	12	3.76	-875.00	877.00	1710	20230831	-41.58	711	20240806	40.51	1475	-32.27	20240822	711	40.51	20240806	1630	-38.71	20230906	711	40.51	20240806	0.28	N	085810	500	152 억	0	N	N	N	N
100	20240905	140606	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1032	-49	5	-4.53	702844263	660200	92.58	1081	1119	1032	1405	757	1081	1064.59	0.00	-75147	1183	1131	1097	1045	1011	1115	1029	152	324	500	730	1	1	29685769	306	-1.18	1.18	12	2.22	-875.00	877.00	1710	20230831	-39.65	711	20240806	45.15	1475	-30.03	20240822	711	45.15	20240806	1630	-36.69	20230906	711	45.15	20240806	0.28	N	085810	500	152 억	0	N	N	N	N
101	20240905	130610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1036	-45	5	-4.16	655411750	614410	86.16	1081	1119	1036	1405	757	1081	1066.73	0.00	-68222	1183	1131	1097	1045	1011	1115	1029	152	324	500	730	1	1	29685769	308	-1.18	1.18	12	2.07	-875.00	877.00	1710	20230831	-39.42	711	20240806	45.71	1475	-29.76	20240822	711	45.71	20240806	1630	-36.44	20230906	711	45.71	20240806	0.28	N	085810	500	152 억	0	N	N	N	N
102	20240905	120606	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1050	-31	5	-2.87	523543684	487715	68.39	1081	1119	1045	1405	757	1081	1073.46	0.00	-83412	1183	1131	1097	1045	1011	1115	1029	152	324	500	730	1	1	29685769	312	-1.20	1.20	12	1.64	-875.00	877.00	1710	20230831	-38.60	711	20240806	47.68	1475	-28.81	20240822	711	47.68	20240806	1630	-35.58	20230906	711	47.68	20240806	0.28	N	085810	500	152 억	0	N	N	N	N
103	20240905	110603	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1065	-16	5	-1.48	399533644	370289	51.93	1081	1119	1053	1405	757	1081	1078.98	0.00	-60877	1183	1131	1097	1045	1011	1115	1029	152	324	500	730	1	1	29685769	316	-1.22	1.21	12	1.25	-875.00	877.00	1710	20230831	-37.72	711	20240806	49.79	1475	-27.80	20240822	711	49.79	20240806	1630	-34.66	20230906	711	49.79	20240806	0.28	N	085810	500	152 억	0	N	N	N	N
104	20240905	100603	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1074	-7	5	-0.65	312592041	289044	40.53	1081	1119	1053	1405	757	1081	1081.47	0.00	-51591	1183	1131	1097	1045	1011	1115	1029	152	324	500	730	1	1	29685769	319	-1.23	1.22	12	0.97	-875.00	877.00	1710	20230831	-37.19	711	20240806	51.05	1475	-27.19	20240822	711	51.05	20240806	1630	-34.11	20230906	711	51.05	20240806	0.28	N	085810	500	152 억	0	N	N	N	N
105	20240905	090609	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1085	4	2	0.37	79969457	74818	10.49	1081	1085	1053	1405	757	1081	1068.85	0.00	3991	1183	1131	1097	1045	1011	1115	1029	152	324	500	730	1	1	29685769	322	-1.24	1.24	12	0.25	-875.00	877.00	1710	20230831	-36.55	711	20240806	52.60	1475	-26.44	20240822	711	52.60	20240806	1630	-33.44	20230906	711	52.60	20240806	0.28	N	085810	500	152 억	0	N	N	N	N
106	20240904	160555	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1081	-73	5	-6.33	769878484	705448	11.95	1130	1149	1063	1500	808	1154	1091.39	0.00	41661	1304	1228	1143	1067	982	1267	1106	152	346	500	780	1	1	29685769	321	-1.24	1.23	12	2.38	-875.00	877.00	1710	20230831	-36.78	711	20240806	52.04	1475	-26.71	20240822	711	52.04	20240806	1630	-33.68	20230906	711	52.04	20240806	0.28	N	085810	500	152 억	0	N	N	N	N
107	20240904	150600	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1082	-72	5	-6.24	714206548	653985	11.08	1130	1149	1063	1500	808	1154	1092.06	0.00	50779	1304	1228	1143	1067	982	1267	1106	152	346	500	780	1	1	29685769	321	-1.24	1.23	12	2.20	-875.00	877.00	1710	20230831	-36.73	711	20240806	52.18	1475	-26.64	20240822	711	52.18	20240806	1630	-33.62	20230906	711	52.18	20240806	0.28	N	085810	500	152 억	0	N	N	N	N
108	20240904	140601	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1084	-70	5	-6.07	656592546	600804	10.18	1130	1149	1063	1500	808	1154	1092.83	0.00	55559	1304	1228	1143	1067	982	1267	1106	152	346	500	780	1	1	29685769	322	-1.24	1.24	12	2.02	-875.00	877.00	1710	20230831	-36.61	711	20240806	52.46	1475	-26.51	20240822	711	52.46	20240806	1630	-33.50	20230906	711	52.46	20240806	0.28	N	085810	500	152 억	0	N	N	N	N
109	20240904	130601	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1084	-70	5	-6.07	607048015	555264	9.41	1130	1149	1063	1500	808	1154	1093.24	0.00	56541	1304	1228	1143	1067	982	1267	1106	152	346	500	780	1	1	29685769	322	-1.24	1.24	12	1.87	-875.00	877.00	1710	20230831	-36.61	711	20240806	52.46	1475	-26.51	20240822	711	52.46	20240806	1630	-33.50	20230906	711	52.46	20240806	0.28	N	085810	500	152 억	0	N	N	N	N
110	20240904	120558	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1089	-65	5	-5.63	549335499	501906	8.50	1130	1149	1063	1500	808	1154	1094.47	0.00	60091	1304	1228	1143	1067	982	1267	1106	152	346	500	780	1	1	29685769	323	-1.24	1.24	12	1.69	-875.00	877.00	1710	20230831	-36.32	711	20240806	53.16	1475	-26.17	20240822	711	53.16	20240806	1630	-33.19	20230906	711	53.16	20240806	0.28	N	085810	500	152 억	0	N	N	N	N
111	20240904	110556	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1083	-71	5	-6.15	500701362	457063	7.74	1130	1149	1063	1500	808	1154	1095.45	0.00	57028	1304	1228	1143	1067	982	1267	1106	152	346	500	780	1	1	29685769	321	-1.24	1.23	12	1.54	-875.00	877.00	1710	20230831	-36.67	711	20240806	52.32	1475	-26.58	20240822	711	52.32	20240806	1630	-33.56	20230906	711	52.32	20240806	0.28	N	085810	500	152 억	0	N	N	N	N
112	20240904	100600	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1086	-68	5	-5.89	398608564	363262	6.16	1130	1149	1063	1500	808	1154	1097.27	0.00	42719	1304	1228	1143	1067	982	1267	1106	152	346	500	780	1	1	29685769	322	-1.24	1.24	12	1.22	-875.00	877.00	1710	20230831	-36.49	711	20240806	52.74	1475	-26.37	20240822	711	52.74	20240806	1630	-33.37	20230906	711	52.74	20240806	0.28	N	085810	500	152 억	0	N	N	N	N
113	20240904	090559	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1102	-52	5	-4.51	130822296	117636	1.99	1130	1149	1091	1500	808	1154	1112.01	0.00	18842	1304	1228	1143	1067	982	1267	1106	152	346	500	780	1	1	29685769	327	-1.26	1.26	12	0.40	-875.00	877.00	1710	20230831	-35.56	711	20240806	54.99	1475	-25.29	20240822	711	54.99	20240806	1630	-32.39	20230906	711	54.99	20240806	0.28	N	085810	500	152 억	0	N	N	N	N
114	20240903	160552	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1154	134	2	13.14	6749038701	5879378	926.93	1058	1219	1058	1326	714	1020	1147.91	0.00	36747	1060	1039	1017	996	974	1029	986	152	306	500	690	1	1	29685769	343	-1.32	1.32	12	19.81	-875.00	877.00	1710	20230831	-32.51	711	20240806	62.31	1475	-21.76	20240822	711	62.31	20240806	1630	-29.20	20230906	711	62.31	20240806	0.28	N	085810	500	152 억	0	N	N	N	N
115	20240903	150556	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1142	122	2	11.96	6606484299	5755733	907.44	1058	1219	1058	1326	714	1020	1147.81	0.00	37115	1060	1039	1017	996	974	1029	986	152	306	500	690	1	1	29685769	339	-1.31	1.30	12	19.39	-875.00	877.00	1710	20230831	-33.22	711	20240806	60.62	1475	-22.58	20240822	711	60.62	20240806	1630	-29.94	20230906	711	60.62	20240806	0.28	N	085810	500	152 억	0	N	N	N	N
116	20240903	140558	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1152	132	2	12.94	6011009169	5242679	826.55	1058	1219	1058	1326	714	1020	1146.55	0.00	-41703	1060	1039	1017	996	974	1029	986	152	306	500	690	1	1	29685769	342	-1.32	1.31	12	17.66	-875.00	877.00	1710	20230831	-32.63	711	20240806	62.03	1475	-21.90	20240822	711	62.03	20240806	1630	-29.33	20230906	711	62.03	20240806	0.28	N	085810	500	152 억	0	N	N	N	N
117	20240903	130557	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1141	121	2	11.86	3369658965	3010971	474.70	1058	1159	1058	1326	714	1020	1119.13	0.00	126592	1060	1039	1017	996	974	1029	986	152	306	500	690	1	1	29685769	339	-1.30	1.30	12	10.14	-875.00	877.00	1710	20230831	-33.27	711	20240806	60.48	1475	-22.64	20240822	711	60.48	20240806	1630	-30.00	20230906	711	60.48	20240806	0.28	N	085810	500	152 억	0	N	N	N	N
118	20240903	120550	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1123	103	2	10.10	3262642626	2916383	459.79	1058	1159	1058	1326	714	1020	1118.73	0.00	129664	1060	1039	1017	996	974	1029	986	152	306	500	690	1	1	29685769	333	-1.28	1.28	12	9.82	-875.00	877.00	1710	20230831	-34.33	711	20240806	57.95	1475	-23.86	20240822	711	57.95	20240806	1630	-31.10	20230906	711	57.95	20240806	0.28	N	085810	500	152 억	0	N	N	N	N
119	20240903	110548	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1133	113	2	11.08	3112166790	2782805	438.73	1058	1159	1058	1326	714	1020	1118.36	0.00	127927	1060	1039	1017	996	974	1029	986	152	306	500	690	1	1	29685769	336	-1.29	1.29	12	9.37	-875.00	877.00	1710	20230831	-33.74	711	20240806	59.35	1475	-23.19	20240822	711	59.35	20240806	1630	-30.49	20230906	711	59.35	20240806	0.28	N	085810	500	152 억	0	N	N	N	N
120	20240903	100548	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1124	104	2	10.20	2689221430	2408679	379.75	1058	1159	1058	1326	714	1020	1116.47	0.00	129766	1060	1039	1017	996	974	1029	986	152	306	500	690	1	1	29685769	334	-1.28	1.28	12	8.11	-875.00	877.00	1710	20230831	-34.27	711	20240806	58.09	1475	-23.80	20240822	711	58.09	20240806	1630	-31.04	20230906	711	58.09	20240806	0.28	N	085810	500	152 억	0	N	N	N	N
121	20240903	090550	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1105	85	2	8.33	577217587	533963	84.18	1058	1111	1058	1326	714	1020	1081.01	0.00	-39595	1060	1039	1017	996	974	1029	986	152	306	500	690	1	1	29685769	328	-1.26	1.26	12	1.80	-875.00	877.00	1710	20230831	-35.38	711	20240806	55.41	1475	-25.08	20240822	711	55.41	20240806	1630	-32.21	20230906	711	55.41	20240806	0.28	N	085810	500	152 억	0	N	N	N	N
122	20240902	160545	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1020	-25	5	-2.39	594098617	589344	64.20	1027	1038	995	1358	732	1045	1007.86	0.00	54764	1173	1108	1065	1000	957	1087	979	152	313	500	710	1	1	29685769	303	-1.17	1.16	12	1.99	-875.00	877.00	1710	20230831	-40.35	711	20240806	43.46	1475	-30.85	20240822	711	43.46	20240806	1630	-37.42	20230906	711	43.46	20240806	0.31	N	085810	500	152 억	0	N	N	N	N
123	20240902	150554	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1004	-41	5	-3.92	535158093	531251	57.87	1027	1038	995	1358	732	1045	1007.35	0.00	57213	1173	1108	1065	1000	957	1087	979	152	313	500	710	1	1	29685769	298	-1.15	1.14	12	1.79	-875.00	877.00	1710	20230831	-41.29	711	20240806	41.21	1475	-31.93	20240822	711	41.21	20240806	1630	-38.40	20230906	711	41.21	20240806	0.31	N	085810	500	152 억	0	N	N	N	N
124	20240902	140552	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1005	-40	5	-3.83	504829663	500938	54.57	1027	1038	995	1358	732	1045	1007.76	0.00	55617	1173	1108	1065	1000	957	1087	979	152	313	500	710	1	1	29685769	298	-1.15	1.15	12	1.69	-875.00	877.00	1710	20230831	-41.23	711	20240806	41.35	1475	-31.86	20240822	711	41.35	20240806	1630	-38.34	20230906	711	41.35	20240806	0.31	N	085810	500	152 억	0	N	N	N	N
125	20240902	130548	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1008	-37	5	-3.54	434681550	430689	46.91	1027	1038	995	1358	732	1045	1009.26	0.00	37636	1173	1108	1065	1000	957	1087	979	152	313	500	710	1	1	29685769	299	-1.15	1.15	12	1.45	-875.00	877.00	1710	20230831	-41.05	711	20240806	41.77	1475	-31.66	20240822	711	41.77	20240806	1630	-38.16	20230906	711	41.77	20240806	0.31	N	085810	500	152 억	0	N	N	N	N
126	20240902	120552	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	997	-48	5	-4.59	396020021	392108	42.71	1027	1038	995	1358	732	1045	1009.97	0.00	29608	1173	1108	1065	1000	957	1087	979	152	313	500	710	1	1	29685769	296	-1.14	1.14	12	1.32	-875.00	877.00	1710	20230831	-41.70	711	20240806	40.23	1475	-32.41	20240822	711	40.23	20240806	1630	-38.83	20230906	711	40.23	20240806	0.31	N	085810	500	152 억	0	N	N	N	N
127	20240902	110547	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1006	-39	5	-3.73	324598690	320624	34.92	1027	1038	1000	1358	732	1045	1012.39	0.00	21958	1173	1108	1065	1000	957	1087	979	152	313	500	710	1	1	29685769	299	-1.15	1.15	12	1.08	-875.00	877.00	1710	20230831	-41.17	711	20240806	41.49	1475	-31.80	20240822	711	41.49	20240806	1630	-38.28	20230906	711	41.49	20240806	0.31	N	085810	500	152 억	0	N	N	N	N
128	20240902	100546	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1008	-37	5	-3.54	240603297	236885	25.80	1027	1038	1003	1358	732	1045	1015.69	0.00	25877	1173	1108	1065	1000	957	1087	979	152	313	500	710	1	1	29685769	299	-1.15	1.15	12	0.80	-875.00	877.00	1710	20230831	-41.05	711	20240806	41.77	1475	-31.66	20240822	711	41.77	20240806	1630	-38.16	20230906	711	41.77	20240806	0.31	N	085810	500	152 억	0	N	N	N	N
129	20240902	090542	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1024	-21	5	-2.01	60744936	59140	6.44	1027	1038	1022	1358	732	1045	1027.12	0.00	2644	1173	1108	1065	1000	957	1087	979	152	313	500	710	1	1	29685769	304	-1.17	1.17	12	0.20	-875.00	877.00	1710	20230831	-40.12	711	20240806	44.02	1475	-30.58	20240822	711	44.02	20240806	1630	-37.18	20230906	711	44.02	20240806	0.31	N	085810	500	152 억	0	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History