KissMeData/131370/price/prices-20240901.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160844	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3100	-40	5	-1.27	119054305	38347	71.65	3130	3135	3090	4080	2200	3140	3104.66	18.60	-17951	3190	3165	3140	3115	3090	3152	3102	53	940	100	1880	5	1	53267083	1651	22.79	1.73	12	0.07	136.00	1789.00	5970	20240129	-48.07	2755	20240805	12.52	5970	-48.07	20240129	2755	12.52	20240805	5970	-48.07	20240129	2755	12.52	20240805	4.18	N	131370	100	53 억	9909894	N	N	N	N
3	20240930	150857	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3095	-45	5	-1.43	115033995	37050	69.23	3130	3135	3090	4080	2200	3140	3104.83	18.60	-16989	3190	3165	3140	3115	3090	3152	3102	53	940	100	1880	5	1	53267083	1649	22.76	1.73	12	0.07	136.00	1789.00	5970	20240129	-48.16	2755	20240805	12.34	5970	-48.16	20240129	2755	12.34	20240805	5970	-48.16	20240129	2755	12.34	20240805	4.18	N	131370	100	53 억	9909894	N	N	N	N
4	20240930	140854	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3100	-40	5	-1.27	106532725	34306	64.10	3130	3135	3095	4080	2200	3140	3105.37	18.60	-14858	3190	3165	3140	3115	3090	3152	3102	53	940	100	1880	5	1	53267083	1651	22.79	1.73	12	0.06	136.00	1789.00	5970	20240129	-48.07	2755	20240805	12.52	5970	-48.07	20240129	2755	12.52	20240805	5970	-48.07	20240129	2755	12.52	20240805	4.18	N	131370	100	53 억	9909894	N	N	N	N
5	20240930	130852	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3110	-30	5	-0.96	97619815	31429	58.72	3130	3135	3095	4080	2200	3140	3106.04	18.60	-14702	3190	3165	3140	3115	3090	3152	3102	53	940	100	1880	5	1	53267083	1657	22.87	1.74	12	0.06	136.00	1789.00	5970	20240129	-47.91	2755	20240805	12.89	5970	-47.91	20240129	2755	12.89	20240805	5970	-47.91	20240129	2755	12.89	20240805	4.18	N	131370	100	53 억	9909894	N	N	N	N
6	20240930	120848	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3100	-40	5	-1.27	92152425	29667	55.43	3130	3135	3095	4080	2200	3140	3106.23	18.60	-14985	3190	3165	3140	3115	3090	3152	3102	53	940	100	1880	5	1	53267083	1651	22.79	1.73	12	0.06	136.00	1789.00	5970	20240129	-48.07	2755	20240805	12.52	5970	-48.07	20240129	2755	12.52	20240805	5970	-48.07	20240129	2755	12.52	20240805	4.18	N	131370	100	53 억	9909894	N	N	N	N
7	20240930	110847	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3095	-45	5	-1.43	76803565	24712	46.17	3130	3135	3095	4080	2200	3140	3107.95	18.60	-11690	3190	3165	3140	3115	3090	3152	3102	53	940	100	1880	5	1	53267083	1649	22.76	1.73	12	0.05	136.00	1789.00	5970	20240129	-48.16	2755	20240805	12.34	5970	-48.16	20240129	2755	12.34	20240805	5970	-48.16	20240129	2755	12.34	20240805	4.18	N	131370	100	53 억	9909894	N	N	N	N
8	20240930	100845	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3110	-30	5	-0.96	52056930	16731	31.26	3130	3135	3095	4080	2200	3140	3111.41	18.60	-5733	3190	3165	3140	3115	3090	3152	3102	53	940	100	1880	5	1	53267083	1657	22.87	1.74	12	0.03	136.00	1789.00	5970	20240129	-47.91	2755	20240805	12.89	5970	-47.91	20240129	2755	12.89	20240805	5970	-47.91	20240129	2755	12.89	20240805	4.18	N	131370	100	53 억	9909894	N	N	N	N
9	20240930	090811	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3115	-25	5	-0.80	5493835	1757	3.28	3130	3130	3115	4080	2200	3140	3126.83	18.60	-701	3190	3165	3140	3115	3090	3152	3102	53	940	100	1880	5	1	53267083	1659	22.90	1.74	12	0.00	136.00	1789.00	5970	20240129	-47.82	2755	20240805	13.07	5970	-47.82	20240129	2755	13.07	20240805	5970	-47.82	20240129	2755	13.07	20240805	4.18	N	131370	100	53 억	9909894	N	N	N	N
10	20240927	160854	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3140	5	2	0.16	158861595	50651	89.12	3150	3165	3115	4075	2195	3135	3136.40	18.58	13640	3195	3165	3130	3100	3065	3180	3115	53	940	100	1880	5	1	53267083	1673	23.09	1.76	12	0.10	136.00	1789.00	5970	20240129	-47.40	2755	20240805	13.97	5970	-47.40	20240129	2755	13.97	20240805	5970	-47.40	20240129	2755	13.97	20240805	4.19	N	131370	100	53 억	9896748	N	N	N	N
11	20240927	150854	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3130	-5	5	-0.16	139084040	44324	77.99	3150	3165	3120	4075	2195	3135	3137.89	18.58	13718	3195	3165	3130	3100	3065	3180	3115	53	940	100	1880	5	1	53267083	1667	23.01	1.75	12	0.08	136.00	1789.00	5970	20240129	-47.57	2755	20240805	13.61	5970	-47.57	20240129	2755	13.61	20240805	5970	-47.57	20240129	2755	13.61	20240805	4.19	N	131370	100	53 억	9896748	N	N	N	N
12	20240927	140901	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3140	5	2	0.16	121607765	38747	68.18	3150	3165	3120	4075	2195	3135	3138.51	18.58	14555	3195	3165	3130	3100	3065	3180	3115	53	940	100	1880	5	1	53267083	1673	23.09	1.76	12	0.07	136.00	1789.00	5970	20240129	-47.40	2755	20240805	13.97	5970	-47.40	20240129	2755	13.97	20240805	5970	-47.40	20240129	2755	13.97	20240805	4.19	N	131370	100	53 억	9896748	N	N	N	N
13	20240927	130854	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3140	5	2	0.16	119707820	38141	67.11	3150	3165	3120	4075	2195	3135	3138.56	18.58	14587	3195	3165	3130	3100	3065	3180	3115	53	940	100	1880	5	1	53267083	1673	23.09	1.76	12	0.07	136.00	1789.00	5970	20240129	-47.40	2755	20240805	13.97	5970	-47.40	20240129	2755	13.97	20240805	5970	-47.40	20240129	2755	13.97	20240805	4.19	N	131370	100	53 억	9896748	N	N	N	N
14	20240927	120849	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3140	5	2	0.16	82524100	26313	46.30	3150	3165	3120	4075	2195	3135	3136.25	18.58	4098	3195	3165	3130	3100	3065	3180	3115	53	940	100	1880	5	1	53267083	1673	23.09	1.76	12	0.05	136.00	1789.00	5970	20240129	-47.40	2755	20240805	13.97	5970	-47.40	20240129	2755	13.97	20240805	5970	-47.40	20240129	2755	13.97	20240805	4.19	N	131370	100	53 억	9896748	N	N	N	N
15	20240927	110853	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3135	0	3	0.00	71842905	22908	40.31	3150	3165	3120	4075	2195	3135	3136.15	18.58	3138	3195	3165	3130	3100	3065	3180	3115	53	940	100	1880	5	1	53267083	1670	23.05	1.75	12	0.04	136.00	1789.00	5970	20240129	-47.49	2755	20240805	13.79	5970	-47.49	20240129	2755	13.79	20240805	5970	-47.49	20240129	2755	13.79	20240805	4.19	N	131370	100	53 억	9896748	N	N	N	N
16	20240927	100851	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3145	10	2	0.32	30484015	9698	17.06	3150	3165	3130	4075	2195	3135	3143.33	18.58	653	3195	3165	3130	3100	3065	3180	3115	53	940	100	1880	5	1	53267083	1675	23.12	1.76	12	0.02	136.00	1789.00	5970	20240129	-47.32	2755	20240805	14.16	5970	-47.32	20240129	2755	14.16	20240805	5970	-47.32	20240129	2755	14.16	20240805	4.19	N	131370	100	53 억	9896748	N	N	N	N
17	20240927	090853	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3135	0	3	0.00	8342885	2654	4.67	3150	3160	3135	4075	2195	3135	3143.51	18.58	-576	3195	3165	3130	3100	3065	3180	3115	53	940	100	1880	5	1	53267083	1670	23.05	1.75	12	0.00	136.00	1789.00	5970	20240129	-47.49	2755	20240805	13.79	5970	-47.49	20240129	2755	13.79	20240805	5970	-47.49	20240129	2755	13.79	20240805	4.19	N	131370	100	53 억	9896748	N	N	N	N
18	20240926	160836	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3135	30	2	0.97	178062610	56751	88.14	3110	3160	3095	4035	2175	3105	3138.10	18.54	21281	3178	3141	3108	3071	3038	3140	3070	53	930	100	1860	5	1	53267083	1670	23.05	1.75	12	0.11	136.00	1789.00	5970	20240129	-47.49	2755	20240805	13.79	5970	-47.49	20240129	2755	13.79	20240805	5970	-47.49	20240129	2755	13.79	20240805	4.20	N	131370	100	53 억	9875583	N	N	N	N
19	20240926	150839	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3145	40	2	1.29	152053265	48464	75.27	3110	3160	3095	4035	2175	3105	3138.01	18.54	19442	3178	3141	3108	3071	3038	3140	3070	53	930	100	1860	5	1	53267083	1675	23.12	1.76	12	0.09	136.00	1789.00	5970	20240129	-47.32	2755	20240805	14.16	5970	-47.32	20240129	2755	14.16	20240805	5970	-47.32	20240129	2755	14.16	20240805	4.20	N	131370	100	53 억	9875583	N	N	N	N
20	20240926	140846	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3150	45	2	1.45	114171840	36431	56.58	3110	3160	3095	4035	2175	3105	3134.60	18.54	15146	3178	3141	3108	3071	3038	3140	3070	53	930	100	1860	5	1	53267083	1678	23.16	1.76	12	0.07	136.00	1789.00	5970	20240129	-47.24	2755	20240805	14.34	5970	-47.24	20240129	2755	14.34	20240805	5970	-47.24	20240129	2755	14.34	20240805	4.20	N	131370	100	53 억	9875583	N	N	N	N
21	20240926	130845	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3135	30	2	0.97	84537305	27019	41.96	3110	3150	3095	4035	2175	3105	3129.57	18.54	10591	3178	3141	3108	3071	3038	3140	3070	53	930	100	1860	5	1	53267083	1670	23.05	1.75	12	0.05	136.00	1789.00	5970	20240129	-47.49	2755	20240805	13.79	5970	-47.49	20240129	2755	13.79	20240805	5970	-47.49	20240129	2755	13.79	20240805	4.20	N	131370	100	53 억	9875583	N	N	N	N
22	20240926	120848	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3125	20	2	0.64	46114075	14792	22.97	3110	3135	3095	4035	2175	3105	3118.25	18.54	3539	3178	3141	3108	3071	3038	3140	3070	53	930	100	1860	5	1	53267083	1665	22.98	1.75	12	0.03	136.00	1789.00	5970	20240129	-47.65	2755	20240805	13.43	5970	-47.65	20240129	2755	13.43	20240805	5970	-47.65	20240129	2755	13.43	20240805	4.20	N	131370	100	53 억	9875583	N	N	N	N
23	20240926	110846	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3130	25	2	0.81	28042170	9013	14.00	3110	3130	3095	4035	2175	3105	3111.94	18.54	2509	3178	3141	3108	3071	3038	3140	3070	53	930	100	1860	5	1	53267083	1667	23.01	1.75	12	0.02	136.00	1789.00	5970	20240129	-47.57	2755	20240805	13.61	5970	-47.57	20240129	2755	13.61	20240805	5970	-47.57	20240129	2755	13.61	20240805	4.20	N	131370	100	53 억	9875583	N	N	N	N
24	20240926	100848	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3100	-5	5	-0.16	19340400	6222	9.66	3110	3120	3095	4035	2175	3105	3108.91	18.54	1446	3178	3141	3108	3071	3038	3140	3070	53	930	100	1860	5	1	53267083	1651	22.79	1.73	12	0.01	136.00	1789.00	5970	20240129	-48.07	2755	20240805	12.52	5970	-48.07	20240129	2755	12.52	20240805	5970	-48.07	20240129	2755	12.52	20240805	4.20	N	131370	100	53 억	9875583	N	N	N	N
25	20240926	090845	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3115	10	2	0.32	4126515	1328	2.06	3110	3115	3095	4035	2175	3105	3111.20	18.54	-153	3178	3141	3108	3071	3038	3140	3070	53	930	100	1860	5	1	53267083	1659	22.90	1.74	12	0.00	136.00	1789.00	5970	20240129	-47.82	2755	20240805	13.07	5970	-47.82	20240129	2755	13.07	20240805	5970	-47.82	20240129	2755	13.07	20240805	4.20	N	131370	100	53 억	9875583	N	N	N	N
26	20240925	160836	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3105	15	2	0.49	198513560	63748	142.66	3105	3145	3075	4015	2165	3090	3114.10	18.52	8201	3113	3101	3078	3066	3043	3107	3072	53	925	100	1850	5	1	53267083	1654	22.83	1.74	12	0.12	136.00	1789.00	5970	20240129	-47.99	2755	20240805	12.70	5970	-47.99	20240129	2755	12.70	20240805	5970	-47.99	20240129	2755	12.70	20240805	4.21	N	131370	100	53 억	9867417	N	N	N	N
27	20240925	150843	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3090	0	3	0.00	187023080	60051	134.39	3105	3145	3075	4015	2165	3090	3114.40	18.52	9752	3113	3101	3078	3066	3043	3107	3072	53	925	100	1850	5	1	53267083	1646	22.72	1.73	12	0.11	136.00	1789.00	5970	20240129	-48.24	2755	20240805	12.16	5970	-48.24	20240129	2755	12.16	20240805	5970	-48.24	20240129	2755	12.16	20240805	4.21	N	131370	100	53 억	9867417	N	N	N	N
28	20240925	140844	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3110	20	2	0.65	149206285	47836	107.05	3105	3145	3095	4015	2165	3090	3119.12	18.52	7171	3113	3101	3078	3066	3043	3107	3072	53	925	100	1850	5	1	53267083	1657	22.87	1.74	12	0.09	136.00	1789.00	5970	20240129	-47.91	2755	20240805	12.89	5970	-47.91	20240129	2755	12.89	20240805	5970	-47.91	20240129	2755	12.89	20240805	4.21	N	131370	100	53 억	9867417	N	N	N	N
29	20240925	130843	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3135	45	2	1.46	140762585	45127	100.99	3105	3145	3095	4015	2165	3090	3119.25	18.52	7477	3113	3101	3078	3066	3043	3107	3072	53	925	100	1850	5	1	53267083	1670	23.05	1.75	12	0.08	136.00	1789.00	5970	20240129	-47.49	2755	20240805	13.79	5970	-47.49	20240129	2755	13.79	20240805	5970	-47.49	20240129	2755	13.79	20240805	4.21	N	131370	100	53 억	9867417	N	N	N	N
30	20240925	120844	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3130	40	2	1.29	78590315	25266	56.54	3105	3130	3095	4015	2165	3090	3110.52	18.52	13545	3113	3101	3078	3066	3043	3107	3072	53	925	100	1850	5	1	53267083	1667	23.01	1.75	12	0.05	136.00	1789.00	5970	20240129	-47.57	2755	20240805	13.61	5970	-47.57	20240129	2755	13.61	20240805	5970	-47.57	20240129	2755	13.61	20240805	4.21	N	131370	100	53 억	9867417	N	N	N	N
31	20240925	110840	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3115	25	2	0.81	64958600	20898	46.77	3105	3120	3095	4015	2165	3090	3108.36	18.52	11699	3113	3101	3078	3066	3043	3107	3072	53	925	100	1850	5	1	53267083	1659	22.90	1.74	12	0.04	136.00	1789.00	5970	20240129	-47.82	2755	20240805	13.07	5970	-47.82	20240129	2755	13.07	20240805	5970	-47.82	20240129	2755	13.07	20240805	4.21	N	131370	100	53 억	9867417	N	N	N	N
32	20240925	100839	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3105	15	2	0.49	49980870	16088	36.00	3105	3115	3095	4015	2165	3090	3106.72	18.52	9228	3113	3101	3078	3066	3043	3107	3072	53	925	100	1850	5	1	53267083	1654	22.83	1.74	12	0.03	136.00	1789.00	5970	20240129	-47.99	2755	20240805	12.70	5970	-47.99	20240129	2755	12.70	20240805	5970	-47.99	20240129	2755	12.70	20240805	4.21	N	131370	100	53 억	9867417	N	N	N	N
33	20240925	090847	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3110	20	2	0.65	11488600	3694	8.27	3105	3115	3095	4015	2165	3090	3110.07	18.52	2046	3113	3101	3078	3066	3043	3107	3072	53	925	100	1850	5	1	53267083	1657	22.87	1.74	12	0.01	136.00	1789.00	5970	20240129	-47.91	2755	20240805	12.89	5970	-47.91	20240129	2755	12.89	20240805	5970	-47.91	20240129	2755	12.89	20240805	4.21	N	131370	100	53 억	9867417	N	N	N	N
34	20240924	160835	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3090	25	2	0.82	124776290	40656	140.55	3070	3090	3055	3980	2150	3065	3068.20	18.50	13082	3095	3080	3070	3055	3045	3075	3050	53	915	100	1830	5	1	53267083	1646	22.72	1.73	12	0.08	136.00	1789.00	5970	20240129	-48.24	2755	20240805	12.16	5970	-48.24	20240129	2755	12.16	20240805	5970	-48.24	20240129	2755	12.16	20240805	4.18	N	131370	100	53 억	9854335	N	N	N	N
35	20240924	150838	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3075	10	2	0.33	98855140	32234	111.43	3070	3080	3055	3980	2150	3065	3066.81	18.50	10028	3095	3080	3070	3055	3045	3075	3050	53	915	100	1830	5	1	53267083	1638	22.61	1.72	12	0.06	136.00	1789.00	5970	20240129	-48.49	2755	20240805	11.62	5970	-48.49	20240129	2755	11.62	20240805	5970	-48.49	20240129	2755	11.62	20240805	4.18	N	131370	100	53 억	9854335	N	N	N	N
36	20240924	140827	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3070	5	2	0.16	67655710	22081	76.33	3070	3080	3055	3980	2150	3065	3063.97	18.50	3599	3095	3080	3070	3055	3045	3075	3050	53	915	100	1830	5	1	53267083	1635	22.57	1.72	12	0.04	136.00	1789.00	5970	20240129	-48.58	2755	20240805	11.43	5970	-48.58	20240129	2755	11.43	20240805	5970	-48.58	20240129	2755	11.43	20240805	4.18	N	131370	100	53 억	9854335	N	N	N	N
37	20240924	130836	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3060	-5	5	-0.16	54916420	17921	61.95	3070	3080	3055	3980	2150	3065	3064.35	18.50	1551	3095	3080	3070	3055	3045	3075	3050	53	915	100	1830	5	1	53267083	1630	22.50	1.71	12	0.03	136.00	1789.00	5970	20240129	-48.74	2755	20240805	11.07	5970	-48.74	20240129	2755	11.07	20240805	5970	-48.74	20240129	2755	11.07	20240805	4.18	N	131370	100	53 억	9854335	N	N	N	N
38	20240924	120830	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3060	-5	5	-0.16	47199105	15400	53.24	3070	3080	3055	3980	2150	3065	3064.88	18.50	580	3095	3080	3070	3055	3045	3075	3050	53	915	100	1830	5	1	53267083	1630	22.50	1.71	12	0.03	136.00	1789.00	5970	20240129	-48.74	2755	20240805	11.07	5970	-48.74	20240129	2755	11.07	20240805	5970	-48.74	20240129	2755	11.07	20240805	4.18	N	131370	100	53 억	9854335	N	N	N	N
39	20240924	110837	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3070	5	2	0.16	26625715	8681	30.01	3070	3080	3055	3980	2150	3065	3067.18	18.50	66	3095	3080	3070	3055	3045	3075	3050	53	915	100	1830	5	1	53267083	1635	22.57	1.72	12	0.02	136.00	1789.00	5970	20240129	-48.58	2755	20240805	11.43	5970	-48.58	20240129	2755	11.43	20240805	5970	-48.58	20240129	2755	11.43	20240805	4.18	N	131370	100	53 억	9854335	N	N	N	N
40	20240924	100836	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3075	10	2	0.33	15661250	5105	17.65	3070	3080	3055	3980	2150	3065	3067.94	18.50	263	3095	3080	3070	3055	3045	3075	3050	53	915	100	1830	5	1	53267083	1638	22.61	1.72	12	0.01	136.00	1789.00	5970	20240129	-48.49	2755	20240805	11.62	5970	-48.49	20240129	2755	11.62	20240805	5970	-48.49	20240129	2755	11.62	20240805	4.18	N	131370	100	53 억	9854335	N	N	N	N
41	20240924	090838	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3055	-10	5	-0.33	9199485	2999	10.37	3070	3075	3055	3980	2150	3065	3067.70	18.50	-94	3095	3080	3070	3055	3045	3075	3050	53	915	100	1830	5	1	53267083	1627	22.46	1.71	12	0.01	136.00	1789.00	5970	20240129	-48.83	2755	20240805	10.89	5970	-48.83	20240129	2755	10.89	20240805	5970	-48.83	20240129	2755	10.89	20240805	4.18	N	131370	100	53 억	9854335	N	N	N	N
42	20240923	160833	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3065	0	3	0.00	85792100	27971	31.24	3070	3085	3060	3980	2150	3065	3067.18	18.50	824	3121	3092	3071	3042	3021	3107	3057	53	915	100	1830	5	1	53267083	1633	22.54	1.71	12	0.05	136.00	1789.00	5970	20240129	-48.66	2755	20240805	11.25	5970	-48.66	20240129	2755	11.25	20240805	5970	-48.66	20240129	2755	11.25	20240805	4.15	N	131370	100	53 억	9853512	N	N	N	N
43	20240923	150836	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3065	0	3	0.00	78059105	25448	28.42	3070	3085	3060	3980	2150	3065	3067.40	18.50	1359	3121	3092	3071	3042	3021	3107	3057	53	915	100	1830	5	1	53267083	1633	22.54	1.71	12	0.05	136.00	1789.00	5970	20240129	-48.66	2755	20240805	11.25	5970	-48.66	20240129	2755	11.25	20240805	5970	-48.66	20240129	2755	11.25	20240805	4.15	N	131370	100	53 억	9853512	N	N	N	N
44	20240923	140840	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3070	5	2	0.16	54682235	17821	19.90	3070	3085	3060	3980	2150	3065	3068.42	18.50	1612	3121	3092	3071	3042	3021	3107	3057	53	915	100	1830	5	1	53267083	1635	22.57	1.72	12	0.03	136.00	1789.00	5970	20240129	-48.58	2755	20240805	11.43	5970	-48.58	20240129	2755	11.43	20240805	5970	-48.58	20240129	2755	11.43	20240805	4.15	N	131370	100	53 억	9853512	N	N	N	N
45	20240923	130836	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3075	10	2	0.33	44474385	14494	16.19	3070	3085	3060	3980	2150	3065	3068.47	18.50	278	3121	3092	3071	3042	3021	3107	3057	53	915	100	1830	5	1	53267083	1638	22.61	1.72	12	0.03	136.00	1789.00	5970	20240129	-48.49	2755	20240805	11.62	5970	-48.49	20240129	2755	11.62	20240805	5970	-48.49	20240129	2755	11.62	20240805	4.15	N	131370	100	53 억	9853512	N	N	N	N
46	20240923	120836	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3070	5	2	0.16	40408545	13170	14.71	3070	3085	3060	3980	2150	3065	3068.23	18.50	161	3121	3092	3071	3042	3021	3107	3057	53	915	100	1830	5	1	53267083	1635	22.57	1.72	12	0.02	136.00	1789.00	5970	20240129	-48.58	2755	20240805	11.43	5970	-48.58	20240129	2755	11.43	20240805	5970	-48.58	20240129	2755	11.43	20240805	4.15	N	131370	100	53 억	9853512	N	N	N	N
47	20240923	110837	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3070	5	2	0.16	34887925	11371	12.70	3070	3085	3060	3980	2150	3065	3068.15	18.50	308	3121	3092	3071	3042	3021	3107	3057	53	915	100	1830	5	1	53267083	1635	22.57	1.72	12	0.02	136.00	1789.00	5970	20240129	-48.58	2755	20240805	11.43	5970	-48.58	20240129	2755	11.43	20240805	5970	-48.58	20240129	2755	11.43	20240805	4.15	N	131370	100	53 억	9853512	N	N	N	N
48	20240923	100835	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3065	0	3	0.00	17467885	5695	6.36	3070	3085	3060	3980	2150	3065	3067.23	18.50	49	3121	3092	3071	3042	3021	3107	3057	53	915	100	1830	5	1	53267083	1633	22.54	1.71	12	0.01	136.00	1789.00	5970	20240129	-48.66	2755	20240805	11.25	5970	-48.66	20240129	2755	11.25	20240805	5970	-48.66	20240129	2755	11.25	20240805	4.15	N	131370	100	53 억	9853512	N	N	N	N
49	20240923	090835	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3070	5	2	0.16	3181250	1037	1.16	3070	3075	3060	3980	2150	3065	3067.74	18.50	-783	3121	3092	3071	3042	3021	3107	3057	53	915	100	1830	5	1	53267083	1635	22.57	1.72	12	0.00	136.00	1789.00	5970	20240129	-48.58	2755	20240805	11.43	5970	-48.58	20240129	2755	11.43	20240805	5970	-48.58	20240129	2755	11.43	20240805	4.15	N	131370	100	53 억	9853512	N	N	N	N
50	20240913	160753	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3050	-10	5	-0.33	154584390	50880	93.70	3055	3080	3010	3975	2145	3060	3038.10	18.48	-3347	3123	3091	3048	3016	2973	3107	3032	53	915	100	1830	5	1	53267083	1625	22.43	1.70	12	0.10	136.00	1789.00	5970	20240129	-48.91	2755	20240805	10.71	5970	-48.91	20240129	2755	10.71	20240805	5970	-48.91	20240129	2755	10.71	20240805	4.20	N	131370	100	53 억	9843836	N	N	N	N
51	20240913	150800	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3040	-20	5	-0.65	119777805	39451	72.65	3055	3080	3010	3975	2145	3060	3036.12	18.48	-2460	3123	3091	3048	3016	2973	3107	3032	53	915	100	1830	5	1	53267083	1619	22.35	1.70	12	0.07	136.00	1789.00	5970	20240129	-49.08	2755	20240805	10.34	5970	-49.08	20240129	2755	10.34	20240805	5970	-49.08	20240129	2755	10.34	20240805	4.20	N	131370	100	53 억	9843836	N	N	N	N
52	20240913	140803	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3040	-20	5	-0.65	94892000	31262	57.57	3055	3080	3010	3975	2145	3060	3035.38	18.48	-4116	3123	3091	3048	3016	2973	3107	3032	53	915	100	1830	5	1	53267083	1619	22.35	1.70	12	0.06	136.00	1789.00	5970	20240129	-49.08	2755	20240805	10.34	5970	-49.08	20240129	2755	10.34	20240805	5970	-49.08	20240129	2755	10.34	20240805	4.20	N	131370	100	53 억	9843836	N	N	N	N
53	20240913	130758	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3030	-30	5	-0.98	53374840	17509	32.24	3055	3080	3020	3975	2145	3060	3048.42	18.48	-3146	3123	3091	3048	3016	2973	3107	3032	53	915	100	1830	5	1	53267083	1614	22.28	1.69	12	0.03	136.00	1789.00	5970	20240129	-49.25	2755	20240805	9.98	5970	-49.25	20240129	2755	9.98	20240805	5970	-49.25	20240129	2755	9.98	20240805	4.20	N	131370	100	53 억	9843836	N	N	N	N
54	20240913	120759	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3030	-30	5	-0.98	51649140	16940	31.20	3055	3080	3020	3975	2145	3060	3048.95	18.48	-3078	3123	3091	3048	3016	2973	3107	3032	53	915	100	1830	5	1	53267083	1614	22.28	1.69	12	0.03	136.00	1789.00	5970	20240129	-49.25	2755	20240805	9.98	5970	-49.25	20240129	2755	9.98	20240805	5970	-49.25	20240129	2755	9.98	20240805	4.20	N	131370	100	53 억	9843836	N	N	N	N
55	20240913	110800	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3025	-35	5	-1.14	44238345	14495	26.69	3055	3080	3025	3975	2145	3060	3051.97	18.48	-2740	3123	3091	3048	3016	2973	3107	3032	53	915	100	1830	5	1	53267083	1611	22.24	1.69	12	0.03	136.00	1789.00	5970	20240129	-49.33	2755	20240805	9.80	5970	-49.33	20240129	2755	9.80	20240805	5970	-49.33	20240129	2755	9.80	20240805	4.20	N	131370	100	53 억	9843836	N	N	N	N
56	20240913	100803	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3045	-15	5	-0.49	38741360	12682	23.35	3055	3080	3030	3975	2145	3060	3054.83	18.48	-2247	3123	3091	3048	3016	2973	3107	3032	53	915	100	1830	5	1	53267083	1622	22.39	1.70	12	0.02	136.00	1789.00	5970	20240129	-48.99	2755	20240805	10.53	5970	-48.99	20240129	2755	10.53	20240805	5970	-48.99	20240129	2755	10.53	20240805	4.20	N	131370	100	53 억	9843836	N	N	N	N
57	20240913	090805	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3065	5	2	0.16	26208465	8572	15.79	3055	3065	3030	3975	2145	3060	3057.45	18.48	-541	3123	3091	3048	3016	2973	3107	3032	53	915	100	1830	5	1	53267083	1633	22.54	1.71	12	0.02	136.00	1789.00	5970	20240129	-48.66	2755	20240805	11.25	5970	-48.66	20240129	2755	11.25	20240805	5970	-48.66	20240129	2755	11.25	20240805	4.20	N	131370	100	53 억	9843836	N	N	N	N
58	20240912	160747	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3060	70	2	2.34	160633870	52658	67.76	3035	3080	3005	3885	2095	2990	3050.51	18.45	21549	3090	3040	2975	2925	2860	3065	2950	53	895	100	1790	5	1	53267083	1630	22.50	1.71	12	0.10	136.00	1789.00	5970	20240129	-48.74	2755	20240805	11.07	5970	-48.74	20240129	2755	11.07	20240805	5970	-48.74	20240129	2755	11.07	20240805	4.21	N	131370	100	53 억	9829664	N	N	N	N
59	20240912	150758	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3050	60	2	2.01	147225120	48272	62.12	3035	3080	3005	3885	2095	2990	3049.91	18.45	20417	3090	3040	2975	2925	2860	3065	2950	53	895	100	1790	5	1	53267083	1625	22.43	1.70	12	0.09	136.00	1789.00	5970	20240129	-48.91	2755	20240805	10.71	5970	-48.91	20240129	2755	10.71	20240805	5970	-48.91	20240129	2755	10.71	20240805	4.21	N	131370	100	53 억	9829664	N	N	N	N
60	20240912	140802	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3075	85	2	2.84	92472695	30325	39.02	3035	3080	3005	3885	2095	2990	3049.39	18.45	8105	3090	3040	2975	2925	2860	3065	2950	53	895	100	1790	5	1	53267083	1638	22.61	1.72	12	0.06	136.00	1789.00	5970	20240129	-48.49	2755	20240805	11.62	5970	-48.49	20240129	2755	11.62	20240805	5970	-48.49	20240129	2755	11.62	20240805	4.21	N	131370	100	53 억	9829664	N	N	N	N
61	20240912	130755	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3070	80	2	2.68	79796585	26197	33.71	3035	3070	3005	3885	2095	2990	3046.02	18.45	7320	3090	3040	2975	2925	2860	3065	2950	53	895	100	1790	5	1	53267083	1635	22.57	1.72	12	0.05	136.00	1789.00	5970	20240129	-48.58	2755	20240805	11.43	5970	-48.58	20240129	2755	11.43	20240805	5970	-48.58	20240129	2755	11.43	20240805	4.21	N	131370	100	53 억	9829664	N	N	N	N
62	20240912	120755	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3040	50	2	1.67	59232245	19446	25.02	3035	3070	3005	3885	2095	2990	3045.99	18.45	5852	3090	3040	2975	2925	2860	3065	2950	53	895	100	1790	5	1	53267083	1619	22.35	1.70	12	0.04	136.00	1789.00	5970	20240129	-49.08	2755	20240805	10.34	5970	-49.08	20240129	2755	10.34	20240805	5970	-49.08	20240129	2755	10.34	20240805	4.21	N	131370	100	53 억	9829664	N	N	N	N
63	20240912	110752	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3040	50	2	1.67	56165110	18437	23.72	3035	3070	3005	3885	2095	2990	3046.33	18.45	5705	3090	3040	2975	2925	2860	3065	2950	53	895	100	1790	5	1	53267083	1619	22.35	1.70	12	0.03	136.00	1789.00	5970	20240129	-49.08	2755	20240805	10.34	5970	-49.08	20240129	2755	10.34	20240805	5970	-49.08	20240129	2755	10.34	20240805	4.21	N	131370	100	53 억	9829664	N	N	N	N
64	20240912	100755	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3065	75	2	2.51	43483570	14271	18.36	3035	3070	3005	3885	2095	2990	3046.99	18.45	5814	3090	3040	2975	2925	2860	3065	2950	53	895	100	1790	5	1	53267083	1633	22.54	1.71	12	0.03	136.00	1789.00	5970	20240129	-48.66	2755	20240805	11.25	5970	-48.66	20240129	2755	11.25	20240805	5970	-48.66	20240129	2755	11.25	20240805	4.21	N	131370	100	53 억	9829664	N	N	N	N
65	20240912	090755	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3045	55	2	1.84	9973410	3295	4.24	3035	3045	3005	3885	2095	2990	3026.83	18.45	1662	3090	3040	2975	2925	2860	3065	2950	53	895	100	1790	5	1	53267083	1622	22.39	1.70	12	0.01	136.00	1789.00	5970	20240129	-48.99	2755	20240805	10.53	5970	-48.99	20240129	2755	10.53	20240805	5970	-48.99	20240129	2755	10.53	20240805	4.21	N	131370	100	53 억	9829664	N	N	N	N
66	20240911	160738	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2990	50	2	1.70	227901025	76492	194.47	2910	3025	2910	3820	2060	2940	2979.39	18.42	15641	3000	2970	2950	2920	2900	2960	2910	53	880	100	1760	5	1	53267083	1593	21.99	1.67	12	0.14	136.00	1789.00	5970	20240129	-49.92	2755	20240805	8.53	5970	-49.92	20240129	2755	8.53	20240805	5970	-49.92	20240129	2755	8.53	20240805	4.23	N	131370	100	53 억	9814128	N	N	N	N
67	20240911	150744	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2970	30	2	1.02	216285565	72600	184.58	2910	3025	2910	3820	2060	2940	2979.14	18.42	15955	3000	2970	2950	2920	2900	2960	2910	53	880	100	1760	5	1	53267083	1582	21.84	1.66	12	0.14	136.00	1789.00	5970	20240129	-50.25	2755	20240805	7.80	5970	-50.25	20240129	2755	7.80	20240805	5970	-50.25	20240129	2755	7.80	20240805	4.23	N	131370	100	53 억	9814128	N	N	N	N
68	20240911	140744	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2970	30	2	1.02	209866560	70441	179.09	2910	3025	2910	3820	2060	2940	2979.32	18.42	16923	3000	2970	2950	2920	2900	2960	2910	53	880	100	1760	5	1	53267083	1582	21.84	1.66	12	0.13	136.00	1789.00	5970	20240129	-50.25	2755	20240805	7.80	5970	-50.25	20240129	2755	7.80	20240805	5970	-50.25	20240129	2755	7.80	20240805	4.23	N	131370	100	53 억	9814128	N	N	N	N
69	20240911	130742	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2990	50	2	1.70	108410360	36195	92.02	2910	3025	2910	3820	2060	2940	2995.18	18.42	635	3000	2970	2950	2920	2900	2960	2910	53	880	100	1760	5	1	53267083	1593	21.99	1.67	12	0.07	136.00	1789.00	5970	20240129	-49.92	2755	20240805	8.53	5970	-49.92	20240129	2755	8.53	20240805	5970	-49.92	20240129	2755	8.53	20240805	4.23	N	131370	100	53 억	9814128	N	N	N	N
70	20240911	120747	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3005	65	2	2.21	97069620	32406	82.39	2910	3025	2910	3820	2060	2940	2995.42	18.42	-114	3000	2970	2950	2920	2900	2960	2910	53	880	100	1760	5	1	53267083	1601	22.10	1.68	12	0.06	136.00	1789.00	5970	20240129	-49.66	2755	20240805	9.07	5970	-49.66	20240129	2755	9.07	20240805	5970	-49.66	20240129	2755	9.07	20240805	4.23	N	131370	100	53 억	9814128	N	N	N	N
71	20240911	110737	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3005	65	2	2.21	80021885	26737	67.98	2910	3025	2910	3820	2060	2940	2992.93	18.42	183	3000	2970	2950	2920	2900	2960	2910	53	880	100	1760	5	1	53267083	1601	22.10	1.68	12	0.05	136.00	1789.00	5970	20240129	-49.66	2755	20240805	9.07	5970	-49.66	20240129	2755	9.07	20240805	5970	-49.66	20240129	2755	9.07	20240805	4.23	N	131370	100	53 억	9814128	N	N	N	N
72	20240911	100735	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3010	70	2	2.38	59049005	19766	50.25	2910	3025	2910	3820	2060	2940	2987.40	18.42	-1188	3000	2970	2950	2920	2900	2960	2910	53	880	100	1760	5	1	53267083	1603	22.13	1.68	12	0.04	136.00	1789.00	5970	20240129	-49.58	2755	20240805	9.26	5970	-49.58	20240129	2755	9.26	20240805	5970	-49.58	20240129	2755	9.26	20240805	4.23	N	131370	100	53 억	9814128	N	N	N	N
73	20240911	090749	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2980	40	2	1.36	6591865	2256	5.74	2910	2980	2910	3820	2060	2940	2921.93	18.42	561	3000	2970	2950	2920	2900	2960	2910	53	880	100	1760	5	1	53267083	1587	21.91	1.67	12	0.00	136.00	1789.00	5970	20240129	-50.08	2755	20240805	8.17	5970	-50.08	20240129	2755	8.17	20240805	5970	-50.08	20240129	2755	8.17	20240805	4.23	N	131370	100	53 억	9814128	N	N	N	N
74	20240910	160739	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2940	-25	5	-0.84	116112800	39322	54.04	2945	2980	2930	3850	2080	2965	2952.86	18.45	-11609	3055	3010	2925	2880	2795	3032	2902	53	885	100	1770	5	1	53267083	1566	21.62	1.64	12	0.07	136.00	1789.00	5970	20240129	-50.75	2755	20240805	6.72	5970	-50.75	20240129	2755	6.72	20240805	5970	-50.75	20240129	2755	6.72	20240805	4.26	N	131370	100	53 억	9825659	N	N	N	N
75	20240910	150745	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2940	-25	5	-0.84	95617925	32344	44.45	2945	2980	2930	3850	2080	2965	2956.27	18.45	-10067	3055	3010	2925	2880	2795	3032	2902	53	885	100	1770	5	1	53267083	1566	21.62	1.64	12	0.06	136.00	1789.00	5970	20240129	-50.75	2755	20240805	6.72	5970	-50.75	20240129	2755	6.72	20240805	5970	-50.75	20240129	2755	6.72	20240805	4.26	N	131370	100	53 억	9825659	N	N	N	N
76	20240910	140740	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2955	-10	5	-0.34	86299125	29180	40.10	2945	2980	2930	3850	2080	2965	2957.46	18.45	-9560	3055	3010	2925	2880	2795	3032	2902	53	885	100	1770	5	1	53267083	1574	21.73	1.65	12	0.05	136.00	1789.00	5970	20240129	-50.50	2755	20240805	7.26	5970	-50.50	20240129	2755	7.26	20240805	5970	-50.50	20240129	2755	7.26	20240805	4.26	N	131370	100	53 억	9825659	N	N	N	N
77	20240910	130739	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2940	-25	5	-0.84	79192870	26760	36.77	2945	2980	2940	3850	2080	2965	2959.36	18.45	-8710	3055	3010	2925	2880	2795	3032	2902	53	885	100	1770	5	1	53267083	1566	21.62	1.64	12	0.05	136.00	1789.00	5970	20240129	-50.75	2755	20240805	6.72	5970	-50.75	20240129	2755	6.72	20240805	5970	-50.75	20240129	2755	6.72	20240805	4.26	N	131370	100	53 억	9825659	N	N	N	N
78	20240910	120738	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2950	-15	5	-0.51	65117945	21983	30.21	2945	2980	2945	3850	2080	2965	2962.19	18.45	-5985	3055	3010	2925	2880	2795	3032	2902	53	885	100	1770	5	1	53267083	1571	21.69	1.65	12	0.04	136.00	1789.00	5970	20240129	-50.59	2755	20240805	7.08	5970	-50.59	20240129	2755	7.08	20240805	5970	-50.59	20240129	2755	7.08	20240805	4.26	N	131370	100	53 억	9825659	N	N	N	N
79	20240910	110737	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2965	0	3	0.00	53798155	18150	24.94	2945	2980	2945	3850	2080	2965	2964.08	18.45	-5407	3055	3010	2925	2880	2795	3032	2902	53	885	100	1770	5	1	53267083	1579	21.80	1.66	12	0.03	136.00	1789.00	5970	20240129	-50.34	2755	20240805	7.62	5970	-50.34	20240129	2755	7.62	20240805	5970	-50.34	20240129	2755	7.62	20240805	4.26	N	131370	100	53 억	9825659	N	N	N	N
80	20240910	100742	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2970	5	2	0.17	37223745	12561	17.26	2945	2980	2945	3850	2080	2965	2963.43	18.45	-1804	3055	3010	2925	2880	2795	3032	2902	53	885	100	1770	5	1	53267083	1582	21.84	1.66	12	0.02	136.00	1789.00	5970	20240129	-50.25	2755	20240805	7.80	5970	-50.25	20240129	2755	7.80	20240805	5970	-50.25	20240129	2755	7.80	20240805	4.26	N	131370	100	53 억	9825659	N	N	N	N
81	20240910	090738	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2965	0	3	0.00	13496555	4571	6.28	2945	2965	2945	3850	2080	2965	2952.51	18.45	2980	3055	3010	2925	2880	2795	3032	2902	53	885	100	1770	5	1	53267083	1579	21.80	1.66	12	0.01	136.00	1789.00	5970	20240129	-50.34	2755	20240805	7.62	5970	-50.34	20240129	2755	7.62	20240805	5970	-50.34	20240129	2755	7.62	20240805	4.26	N	131370	100	53 억	9825659	N	N	N	N
82	20240909	160724	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2965	50	2	1.72	196421300	68047	56.78	2850	2970	2840	3785	2045	2915	2886.55	18.43	7622	3061	2987	2946	2872	2831	2967	2852	53	870	100	1740	5	1	53267083	1579	21.80	1.66	12	0.13	136.00	1789.00	5970	20240129	-50.34	2755	20240805	7.62	5970	-50.34	20240129	2755	7.62	20240805	5970	-50.34	20240129	2755	7.62	20240805	4.29	N	131370	100	53 억	9818117	N	N	N	N
83	20240909	150731	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2960	45	2	1.54	185801430	64461	53.79	2850	2970	2840	3785	2045	2915	2882.38	18.43	7517	3061	2987	2946	2872	2831	2967	2852	53	870	100	1740	5	1	53267083	1577	21.76	1.65	12	0.12	136.00	1789.00	5970	20240129	-50.42	2755	20240805	7.44	5970	-50.42	20240129	2755	7.44	20240805	5970	-50.42	20240129	2755	7.44	20240805	4.29	N	131370	100	53 억	9818117	N	N	N	N
84	20240909	140734	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2955	40	2	1.37	172637730	60019	50.08	2850	2960	2840	3785	2045	2915	2876.38	18.43	5679	3061	2987	2946	2872	2831	2967	2852	53	870	100	1740	5	1	53267083	1574	21.73	1.65	12	0.11	136.00	1789.00	5970	20240129	-50.50	2755	20240805	7.26	5970	-50.50	20240129	2755	7.26	20240805	5970	-50.50	20240129	2755	7.26	20240805	4.29	N	131370	100	53 억	9818117	N	N	N	N
85	20240909	130729	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2915	0	3	0.00	150809200	52542	43.84	2850	2930	2840	3785	2045	2915	2870.26	18.43	3590	3061	2987	2946	2872	2831	2967	2852	53	870	100	1740	5	1	53267083	1553	21.43	1.63	12	0.10	136.00	1789.00	5970	20240129	-51.17	2755	20240805	5.81	5970	-51.17	20240129	2755	5.81	20240805	5970	-51.17	20240129	2755	5.81	20240805	4.29	N	131370	100	53 억	9818117	N	N	N	N
86	20240909	120727	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2910	-5	5	-0.17	144480530	50369	42.03	2850	2930	2840	3785	2045	2915	2868.44	18.43	2814	3061	2987	2946	2872	2831	2967	2852	53	870	100	1740	5	1	53267083	1550	21.40	1.63	12	0.09	136.00	1789.00	5970	20240129	-51.26	2755	20240805	5.63	5970	-51.26	20240129	2755	5.63	20240805	5970	-51.26	20240129	2755	5.63	20240805	4.29	N	131370	100	53 억	9818117	N	N	N	N
87	20240909	110727	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2870	-45	5	-1.54	112149175	39231	32.74	2850	2910	2840	3785	2045	2915	2858.68	18.43	3173	3061	2987	2946	2872	2831	2967	2852	53	870	100	1740	5	1	53267083	1529	21.10	1.60	12	0.07	136.00	1789.00	5970	20240129	-51.93	2755	20240805	4.17	5970	-51.93	20240129	2755	4.17	20240805	5970	-51.93	20240129	2755	4.17	20240805	4.29	N	131370	100	53 억	9818117	N	N	N	N
88	20240909	100731	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2870	-45	5	-1.54	92170175	32251	26.91	2850	2910	2840	3785	2045	2915	2857.90	18.43	148	3061	2987	2946	2872	2831	2967	2852	53	870	100	1740	5	1	53267083	1529	21.10	1.60	12	0.06	136.00	1789.00	5970	20240129	-51.93	2755	20240805	4.17	5970	-51.93	20240129	2755	4.17	20240805	5970	-51.93	20240129	2755	4.17	20240805	4.29	N	131370	100	53 억	9818117	N	N	N	N
89	20240909	090726	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2845	-70	5	-2.40	65305130	22882	19.09	2850	2910	2840	3785	2045	2915	2853.99	18.43	-3494	3061	2987	2946	2872	2831	2967	2852	53	870	100	1740	5	1	53267083	1515	20.92	1.59	12	0.04	136.00	1789.00	5970	20240129	-52.35	2755	20240805	3.27	5970	-52.35	20240129	2755	3.27	20240805	5970	-52.35	20240129	2755	3.27	20240805	4.29	N	131370	100	53 억	9818117	N	N	N	N
90	20240906	160716	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2915	-85	5	-2.83	324429280	110738	125.53	2980	3020	2905	3900	2100	3000	2929.78	18.51	-43199	3126	3062	3016	2952	2906	3095	2985	53	900	100	1800	5	1	53267083	1553	21.43	1.63	12	0.21	136.00	1789.00	5970	20240129	-51.17	2755	20240805	5.81	5970	-51.17	20240129	2755	5.81	20240805	5970	-51.17	20240129	2755	5.81	20240805	4.26	N	131370	100	53 억	9861316	N	N	N	N
91	20240906	150729	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2915	-85	5	-2.83	287491790	98064	111.16	2980	3020	2905	3900	2100	3000	2931.68	18.51	-40278	3126	3062	3016	2952	2906	3095	2985	53	900	100	1800	5	1	53267083	1553	21.43	1.63	12	0.18	136.00	1789.00	5970	20240129	-51.17	2755	20240805	5.81	5970	-51.17	20240129	2755	5.81	20240805	5970	-51.17	20240129	2755	5.81	20240805	4.26	N	131370	100	53 억	9861316	N	N	N	N
92	20240906	140736	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2915	-85	5	-2.83	253959195	86558	98.12	2980	3020	2905	3900	2100	3000	2933.98	18.51	-37882	3126	3062	3016	2952	2906	3095	2985	53	900	100	1800	5	1	53267083	1553	21.43	1.63	12	0.16	136.00	1789.00	5970	20240129	-51.17	2755	20240805	5.81	5970	-51.17	20240129	2755	5.81	20240805	5970	-51.17	20240129	2755	5.81	20240805	4.26	N	131370	100	53 억	9861316	N	N	N	N
93	20240906	130727	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2925	-75	5	-2.50	221026255	75288	85.34	2980	3020	2905	3900	2100	3000	2935.74	18.51	-37426	3126	3062	3016	2952	2906	3095	2985	53	900	100	1800	5	1	53267083	1558	21.51	1.63	12	0.14	136.00	1789.00	5970	20240129	-51.01	2755	20240805	6.17	5970	-51.01	20240129	2755	6.17	20240805	5970	-51.01	20240129	2755	6.17	20240805	4.26	N	131370	100	53 억	9861316	N	N	N	N
94	20240906	120728	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2925	-75	5	-2.50	191335950	65150	73.85	2980	3020	2905	3900	2100	3000	2936.85	18.51	-33187	3126	3062	3016	2952	2906	3095	2985	53	900	100	1800	5	1	53267083	1558	21.51	1.63	12	0.12	136.00	1789.00	5970	20240129	-51.01	2755	20240805	6.17	5970	-51.01	20240129	2755	6.17	20240805	5970	-51.01	20240129	2755	6.17	20240805	4.26	N	131370	100	53 억	9861316	N	N	N	N
95	20240906	110731	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2925	-75	5	-2.50	181010265	61621	69.85	2980	3020	2905	3900	2100	3000	2937.48	18.51	-32253	3126	3062	3016	2952	2906	3095	2985	53	900	100	1800	5	1	53267083	1558	21.51	1.63	12	0.12	136.00	1789.00	5970	20240129	-51.01	2755	20240805	6.17	5970	-51.01	20240129	2755	6.17	20240805	5970	-51.01	20240129	2755	6.17	20240805	4.26	N	131370	100	53 억	9861316	N	N	N	N
96	20240906	100727	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2930	-70	5	-2.33	112454055	38116	43.21	2980	3020	2920	3900	2100	3000	2950.31	18.51	-21213	3126	3062	3016	2952	2906	3095	2985	53	900	100	1800	5	1	53267083	1561	21.54	1.64	12	0.07	136.00	1789.00	5970	20240129	-50.92	2755	20240805	6.35	5970	-50.92	20240129	2755	6.35	20240805	5970	-50.92	20240129	2755	6.35	20240805	4.26	N	131370	100	53 억	9861316	N	N	N	N
97	20240906	090729	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2995	-5	5	-0.17	13160875	4405	4.99	2980	3020	2980	3900	2100	3000	2987.71	18.51	635	3126	3062	3016	2952	2906	3095	2985	53	900	100	1800	5	1	53267083	1595	22.02	1.67	12	0.01	136.00	1789.00	5970	20240129	-49.83	2755	20240805	8.71	5970	-49.83	20240129	2755	8.71	20240805	5970	-49.83	20240129	2755	8.71	20240805	4.26	N	131370	100	53 억	9861316	N	N	N	N
98	20240905	160716	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3000	25	2	0.84	255806205	85118	57.04	2980	3080	2970	3865	2085	2975	3005.32	18.50	7905	3075	3025	2985	2935	2895	3005	2915	53	890	100	1780	5	1	53267083	1598	22.06	1.68	12	0.16	136.00	1789.00	5970	20240129	-49.75	2755	20240805	8.89	5970	-49.75	20240129	2755	8.89	20240805	5970	-49.75	20240129	2755	8.89	20240805	4.28	N	131370	100	53 억	9854111	N	N	N	N
99	20240905	150728	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3000	25	2	0.84	240307505	79936	53.56	2980	3080	2970	3865	2085	2975	3006.25	18.50	6662	3075	3025	2985	2935	2895	3005	2915	53	890	100	1780	5	1	53267083	1598	22.06	1.68	12	0.15	136.00	1789.00	5970	20240129	-49.75	2755	20240805	8.89	5970	-49.75	20240129	2755	8.89	20240805	5970	-49.75	20240129	2755	8.89	20240805	4.28	N	131370	100	53 억	9854111	N	N	N	N
100	20240905	140725	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2975	0	3	0.00	205562870	68296	45.76	2980	3080	2970	3865	2085	2975	3009.88	18.50	743	3075	3025	2985	2935	2895	3005	2915	53	890	100	1780	5	1	53267083	1585	21.88	1.66	12	0.13	136.00	1789.00	5970	20240129	-50.17	2755	20240805	7.99	5970	-50.17	20240129	2755	7.99	20240805	5970	-50.17	20240129	2755	7.99	20240805	4.28	N	131370	100	53 억	9854111	N	N	N	N
101	20240905	130726	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2980	5	2	0.17	175468200	58196	39.00	2980	3080	2980	3865	2085	2975	3015.12	18.50	-1203	3075	3025	2985	2935	2895	3005	2915	53	890	100	1780	5	1	53267083	1587	21.91	1.67	12	0.11	136.00	1789.00	5970	20240129	-50.08	2755	20240805	8.17	5970	-50.08	20240129	2755	8.17	20240805	5970	-50.08	20240129	2755	8.17	20240805	4.28	N	131370	100	53 억	9854111	N	N	N	N
102	20240905	120724	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3000	25	2	0.84	151194215	50083	33.56	2980	3080	2980	3865	2085	2975	3018.87	18.50	-88	3075	3025	2985	2935	2895	3005	2915	53	890	100	1780	5	1	53267083	1598	22.06	1.68	12	0.09	136.00	1789.00	5970	20240129	-49.75	2755	20240805	8.89	5970	-49.75	20240129	2755	8.89	20240805	5970	-49.75	20240129	2755	8.89	20240805	4.28	N	131370	100	53 억	9854111	N	N	N	N
103	20240905	110721	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3015	40	2	1.34	78029210	25710	17.23	2980	3080	2980	3865	2085	2975	3034.98	18.50	-537	3075	3025	2985	2935	2895	3005	2915	53	890	100	1780	5	1	53267083	1606	22.17	1.69	12	0.05	136.00	1789.00	5970	20240129	-49.50	2755	20240805	9.44	5970	-49.50	20240129	2755	9.44	20240805	5970	-49.50	20240129	2755	9.44	20240805	4.28	N	131370	100	53 억	9854111	N	N	N	N
104	20240905	100721	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3050	75	2	2.52	33361960	11055	7.41	2980	3050	2980	3865	2085	2975	3017.82	18.50	689	3075	3025	2985	2935	2895	3005	2915	53	890	100	1780	5	1	53267083	1625	22.43	1.70	12	0.02	136.00	1789.00	5970	20240129	-48.91	2755	20240805	10.71	5970	-48.91	20240129	2755	10.71	20240805	5970	-48.91	20240129	2755	10.71	20240805	4.28	N	131370	100	53 억	9854111	N	N	N	N
105	20240905	090728	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2995	20	2	0.67	4260175	1427	0.96	2980	3005	2980	3865	2085	2975	2985.41	18.50	43	3075	3025	2985	2935	2895	3005	2915	53	890	100	1780	5	1	53267083	1595	22.02	1.67	12	0.00	136.00	1789.00	5970	20240129	-49.83	2755	20240805	8.71	5970	-49.83	20240129	2755	8.71	20240805	5970	-49.83	20240129	2755	8.71	20240805	4.28	N	131370	100	53 억	9854111	N	N	N	N
106	20240904	160709	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2975	-140	5	-4.49	440842485	148014	172.52	3015	3035	2945	4045	2185	3115	2978.39	18.54	-18489	3201	3157	3096	3052	2991	3180	3075	53	930	100	1860	5	1	53267083	1585	21.88	1.66	12	0.28	136.00	1789.00	5970	20240129	-50.17	2755	20240805	7.99	5970	-50.17	20240129	2755	7.99	20240805	5970	-50.17	20240129	2755	7.99	20240805	4.24	N	131370	100	53 억	9873598	N	N	N	N
107	20240904	150715	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2965	-150	5	-4.82	418040120	140338	163.57	3015	3035	2945	4045	2185	3115	2978.81	18.54	-16395	3201	3157	3096	3052	2991	3180	3075	53	930	100	1860	5	1	53267083	1579	21.80	1.66	12	0.26	136.00	1789.00	5970	20240129	-50.34	2755	20240805	7.62	5970	-50.34	20240129	2755	7.62	20240805	5970	-50.34	20240129	2755	7.62	20240805	4.24	N	131370	100	53 억	9873598	N	N	N	N
108	20240904	140718	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2960	-155	5	-4.98	388138080	130250	151.81	3015	3035	2945	4045	2185	3115	2979.95	18.54	-16085	3201	3157	3096	3052	2991	3180	3075	53	930	100	1860	5	1	53267083	1577	21.76	1.65	12	0.24	136.00	1789.00	5970	20240129	-50.42	2755	20240805	7.44	5970	-50.42	20240129	2755	7.44	20240805	5970	-50.42	20240129	2755	7.44	20240805	4.24	N	131370	100	53 억	9873598	N	N	N	N
109	20240904	130715	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2965	-150	5	-4.82	336117445	112747	131.41	3015	3035	2945	4045	2185	3115	2981.17	18.54	-13347	3201	3157	3096	3052	2991	3180	3075	53	930	100	1860	5	1	53267083	1579	21.80	1.66	12	0.21	136.00	1789.00	5970	20240129	-50.34	2755	20240805	7.62	5970	-50.34	20240129	2755	7.62	20240805	5970	-50.34	20240129	2755	7.62	20240805	4.24	N	131370	100	53 억	9873598	N	N	N	N
110	20240904	120714	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2985	-130	5	-4.17	306516985	102791	119.81	3015	3035	2945	4045	2185	3115	2981.94	18.54	-11071	3201	3157	3096	3052	2991	3180	3075	53	930	100	1860	5	1	53267083	1590	21.95	1.67	12	0.19	136.00	1789.00	5970	20240129	-50.00	2755	20240805	8.35	5970	-50.00	20240129	2755	8.35	20240805	5970	-50.00	20240129	2755	8.35	20240805	4.24	N	131370	100	53 억	9873598	N	N	N	N
111	20240904	110711	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3010	-105	5	-3.37	267865955	89872	104.75	3015	3035	2945	4045	2185	3115	2980.53	18.54	-3045	3201	3157	3096	3052	2991	3180	3075	53	930	100	1860	5	1	53267083	1603	22.13	1.68	12	0.17	136.00	1789.00	5970	20240129	-49.58	2755	20240805	9.26	5970	-49.58	20240129	2755	9.26	20240805	5970	-49.58	20240129	2755	9.26	20240805	4.24	N	131370	100	53 억	9873598	N	N	N	N
112	20240904	100715	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2945	-170	5	-5.46	198215535	66368	77.36	3015	3035	2945	4045	2185	3115	2986.61	18.54	-7911	3201	3157	3096	3052	2991	3180	3075	53	930	100	1860	5	1	53267083	1569	21.65	1.65	12	0.12	136.00	1789.00	5970	20240129	-50.67	2755	20240805	6.90	5970	-50.67	20240129	2755	6.90	20240805	5970	-50.67	20240129	2755	6.90	20240805	4.24	N	131370	100	53 억	9873598	N	N	N	N
113	20240904	090716	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3035	-80	5	-2.57	32639395	10840	12.63	3015	3035	2995	4045	2185	3115	3011.01	18.54	-183	3201	3157	3096	3052	2991	3180	3075	53	930	100	1860	5	1	53267083	1617	22.32	1.70	12	0.02	136.00	1789.00	5970	20240129	-49.16	2755	20240805	10.16	5970	-49.16	20240129	2755	10.16	20240805	5970	-49.16	20240129	2755	10.16	20240805	4.24	N	131370	100	53 억	9873598	N	N	N	N
114	20240903	160704	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3115	20	2	0.65	257210685	83383	108.32	3035	3140	3035	4020	2170	3095	3084.67	18.53	4946	3198	3146	3093	3041	2988	3172	3067	53	925	100	1850	5	1	53267083	1659	22.90	1.74	12	0.16	136.00	1789.00	5970	20240129	-47.82	2755	20240805	13.07	5970	-47.82	20240129	2755	13.07	20240805	5970	-47.82	20240129	2755	13.07	20240805	4.32	N	131370	100	53 억	9869653	N	N	N	N
115	20240903	150709	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3090	-5	5	-0.16	236659105	76762	99.72	3035	3140	3035	4020	2170	3095	3083.02	18.53	6684	3198	3146	3093	3041	2988	3172	3067	53	925	100	1850	5	1	53267083	1646	22.72	1.73	12	0.14	136.00	1789.00	5970	20240129	-48.24	2755	20240805	12.16	5970	-48.24	20240129	2755	12.16	20240805	5970	-48.24	20240129	2755	12.16	20240805	4.32	N	131370	100	53 억	9869653	N	N	N	N
116	20240903	140711	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3100	5	2	0.16	214240510	69509	90.30	3035	3140	3035	4020	2170	3095	3082.20	18.53	8852	3198	3146	3093	3041	2988	3172	3067	53	925	100	1850	5	1	53267083	1651	22.79	1.73	12	0.13	136.00	1789.00	5970	20240129	-48.07	2755	20240805	12.52	5970	-48.07	20240129	2755	12.52	20240805	5970	-48.07	20240129	2755	12.52	20240805	4.32	N	131370	100	53 억	9869653	N	N	N	N
117	20240903	130711	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3100	5	2	0.16	209200495	67881	88.18	3035	3140	3035	4020	2170	3095	3081.87	18.53	9220	3198	3146	3093	3041	2988	3172	3067	53	925	100	1850	5	1	53267083	1651	22.79	1.73	12	0.13	136.00	1789.00	5970	20240129	-48.07	2755	20240805	12.52	5970	-48.07	20240129	2755	12.52	20240805	5970	-48.07	20240129	2755	12.52	20240805	4.32	N	131370	100	53 억	9869653	N	N	N	N
118	20240903	120701	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3115	20	2	0.65	199771785	64840	84.23	3035	3140	3035	4020	2170	3095	3081.00	18.53	9732	3198	3146	3093	3041	2988	3172	3067	53	925	100	1850	5	1	53267083	1659	22.90	1.74	12	0.12	136.00	1789.00	5970	20240129	-47.82	2755	20240805	13.07	5970	-47.82	20240129	2755	13.07	20240805	5970	-47.82	20240129	2755	13.07	20240805	4.32	N	131370	100	53 억	9869653	N	N	N	N
119	20240903	110701	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3130	35	2	1.13	168366150	54804	71.19	3035	3135	3035	4020	2170	3095	3072.15	18.53	9825	3198	3146	3093	3041	2988	3172	3067	53	925	100	1850	5	1	53267083	1667	23.01	1.75	12	0.10	136.00	1789.00	5970	20240129	-47.57	2755	20240805	13.61	5970	-47.57	20240129	2755	13.61	20240805	5970	-47.57	20240129	2755	13.61	20240805	4.32	N	131370	100	53 억	9869653	N	N	N	N
120	20240903	100701	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3105	10	2	0.32	119482595	39112	50.81	3035	3130	3035	4020	2170	3095	3054.88	18.53	10504	3198	3146	3093	3041	2988	3172	3067	53	925	100	1850	5	1	53267083	1654	22.83	1.74	12	0.07	136.00	1789.00	5970	20240129	-47.99	2755	20240805	12.70	5970	-47.99	20240129	2755	12.70	20240805	5970	-47.99	20240129	2755	12.70	20240805	4.32	N	131370	100	53 억	9869653	N	N	N	N
121	20240903	090703	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3075	-20	5	-0.65	85711030	28195	36.63	3035	3090	3035	4020	2170	3095	3039.94	18.53	9235	3198	3146	3093	3041	2988	3172	3067	53	925	100	1850	5	1	53267083	1638	22.61	1.72	12	0.05	136.00	1789.00	5970	20240129	-48.49	2755	20240805	11.62	5970	-48.49	20240129	2755	11.62	20240805	5970	-48.49	20240129	2755	11.62	20240805	4.32	N	131370	100	53 억	9869653	N	N	N	N
122	20240902	160656	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3095	10	2	0.32	236499785	76896	96.43	3080	3145	3040	4010	2160	3085	3075.57	18.54	-6538	3135	3110	3070	3045	3005	3122	3057	53	925	100	1850	5	1	53267083	1649	22.76	1.73	12	0.14	136.00	1789.00	5970	20240129	-48.16	2755	20240805	12.34	5970	-48.16	20240129	2755	12.34	20240805	5970	-48.16	20240129	2755	12.34	20240805	4.36	N	131370	100	53 억	9875937	N	N	N	N
123	20240902	150707	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3100	15	2	0.49	225666715	73398	92.04	3080	3145	3040	4010	2160	3085	3074.56	18.54	-5969	3135	3110	3070	3045	3005	3122	3057	53	925	100	1850	5	1	53267083	1651	22.79	1.73	12	0.14	136.00	1789.00	5970	20240129	-48.07	2755	20240805	12.52	5970	-48.07	20240129	2755	12.52	20240805	5970	-48.07	20240129	2755	12.52	20240805	4.36	N	131370	100	53 억	9875937	N	N	N	N
124	20240902	140705	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3075	-10	5	-0.32	134685715	44012	55.19	3080	3085	3040	4010	2160	3085	3060.20	18.54	-6211	3135	3110	3070	3045	3005	3122	3057	53	925	100	1850	5	1	53267083	1638	22.61	1.72	12	0.08	136.00	1789.00	5970	20240129	-48.49	2755	20240805	11.62	5970	-48.49	20240129	2755	11.62	20240805	5970	-48.49	20240129	2755	11.62	20240805	4.36	N	131370	100	53 억	9875937	N	N	N	N
125	20240902	130701	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3065	-20	5	-0.65	114190980	37327	46.81	3080	3085	3040	4010	2160	3085	3059.21	18.54	-9913	3135	3110	3070	3045	3005	3122	3057	53	925	100	1850	5	1	53267083	1633	22.54	1.71	12	0.07	136.00	1789.00	5970	20240129	-48.66	2755	20240805	11.25	5970	-48.66	20240129	2755	11.25	20240805	5970	-48.66	20240129	2755	11.25	20240805	4.36	N	131370	100	53 억	9875937	N	N	N	N
126	20240902	120704	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3060	-25	5	-0.81	109443400	35776	44.86	3080	3085	3040	4010	2160	3085	3059.13	18.54	-11592	3135	3110	3070	3045	3005	3122	3057	53	925	100	1850	5	1	53267083	1630	22.50	1.71	12	0.07	136.00	1789.00	5970	20240129	-48.74	2755	20240805	11.07	5970	-48.74	20240129	2755	11.07	20240805	5970	-48.74	20240129	2755	11.07	20240805	4.36	N	131370	100	53 억	9875937	N	N	N	N
127	20240902	110659	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3040	-45	5	-1.46	87562240	28606	35.87	3080	3085	3040	4010	2160	3085	3060.97	18.54	-11729	3135	3110	3070	3045	3005	3122	3057	53	925	100	1850	5	1	53267083	1619	22.35	1.70	12	0.05	136.00	1789.00	5970	20240129	-49.08	2755	20240805	10.34	5970	-49.08	20240129	2755	10.34	20240805	5970	-49.08	20240129	2755	10.34	20240805	4.36	N	131370	100	53 억	9875937	N	N	N	N
128	20240902	100657	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3070	-15	5	-0.49	55162930	17989	22.56	3080	3085	3060	4010	2160	3085	3066.48	18.54	-9769	3135	3110	3070	3045	3005	3122	3057	53	925	100	1850	5	1	53267083	1635	22.57	1.72	12	0.03	136.00	1789.00	5970	20240129	-48.58	2755	20240805	11.43	5970	-48.58	20240129	2755	11.43	20240805	5970	-48.58	20240129	2755	11.43	20240805	4.36	N	131370	100	53 억	9875937	N	N	N	N
129	20240902	090652	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3080	-5	5	-0.16	8185280	2661	3.34	3080	3080	3065	4010	2160	3085	3076.02	18.54	159	3135	3110	3070	3045	3005	3122	3057	53	925	100	1850	5	1	53267083	1641	22.65	1.72	12	0.00	136.00	1789.00	5970	20240129	-48.41	2755	20240805	11.80	5970	-48.41	20240129	2755	11.80	20240805	5970	-48.41	20240129	2755	11.80	20240805	4.36	N	131370	100	53 억	9875937	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History