KissMeData/053980/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160547	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3920	10	2	0.26	102827420	26434	121.56	3990	3990	3860	5080	2740	3910	3889.97	1.14	-5890	4036	3972	3936	3872	3836	3955	3855	95	1170	500	2730	5	1	18982783	744	3.12	0.77	12	0.14	1257.00	5066.00	6200	20240312	-36.77	3550	20240806	10.42	6200	-36.77	20240312	3550	10.42	20240806	6230	-37.08	20231128	3550	10.42	20240806	3.51	N	053980	500	94 억	217187	N	N	N	N
3	20240930	150554	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3910	0	3	0.00	91639660	23577	108.42	3990	3990	3860	5080	2740	3910	3886.82	1.14	-6580	4036	3972	3936	3872	3836	3955	3855	95	1170	500	2730	5	1	18982783	742	3.11	0.77	12	0.12	1257.00	5066.00	6200	20240312	-36.94	3550	20240806	10.14	6200	-36.94	20240312	3550	10.14	20240806	6230	-37.24	20231128	3550	10.14	20240806	3.51	N	053980	500	94 억	217187	N	N	N	N
4	20240930	140552	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3930	20	2	0.51	89900315	23133	106.38	3990	3990	3860	5080	2740	3910	3886.24	1.14	-6636	4036	3972	3936	3872	3836	3955	3855	95	1170	500	2730	5	1	18982783	746	3.13	0.78	12	0.12	1257.00	5066.00	6200	20240312	-36.61	3550	20240806	10.70	6200	-36.61	20240312	3550	10.70	20240806	6230	-36.92	20231128	3550	10.70	20240806	3.51	N	053980	500	94 억	217187	N	N	N	N
5	20240930	130553	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3930	20	2	0.51	81276150	20933	96.26	3990	3990	3860	5080	2740	3910	3882.68	1.14	-5160	4036	3972	3936	3872	3836	3955	3855	95	1170	500	2730	5	1	18982783	746	3.13	0.78	12	0.11	1257.00	5066.00	6200	20240312	-36.61	3550	20240806	10.70	6200	-36.61	20240312	3550	10.70	20240806	6230	-36.92	20231128	3550	10.70	20240806	3.51	N	053980	500	94 억	217187	N	N	N	N
6	20240930	120549	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3890	-20	5	-0.51	73297140	18893	86.88	3990	3990	3860	5080	2740	3910	3879.59	1.14	-6768	4036	3972	3936	3872	3836	3955	3855	95	1170	500	2730	5	1	18982783	738	3.09	0.77	12	0.10	1257.00	5066.00	6200	20240312	-37.26	3550	20240806	9.58	6200	-37.26	20240312	3550	9.58	20240806	6230	-37.56	20231128	3550	9.58	20240806	3.51	N	053980	500	94 억	217187	N	N	N	N
7	20240930	110547	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3885	-25	5	-0.64	56912225	14652	67.38	3990	3990	3860	5080	2740	3910	3884.26	1.14	-7287	4036	3972	3936	3872	3836	3955	3855	95	1170	500	2730	5	1	18982783	737	3.09	0.77	12	0.08	1257.00	5066.00	6200	20240312	-37.34	3550	20240806	9.44	6200	-37.34	20240312	3550	9.44	20240806	6230	-37.64	20231128	3550	9.44	20240806	3.51	N	053980	500	94 억	217187	N	N	N	N
8	20240930	100545	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3900	-10	5	-0.26	20343875	5215	23.98	3990	3990	3880	5080	2740	3910	3901.03	1.14	-2115	4036	3972	3936	3872	3836	3955	3855	95	1170	500	2730	5	1	18982783	740	3.10	0.77	12	0.03	1257.00	5066.00	6200	20240312	-37.10	3550	20240806	9.86	6200	-37.10	20240312	3550	9.86	20240806	6230	-37.40	20231128	3550	9.86	20240806	3.51	N	053980	500	94 억	217187	N	N	N	N
9	20240930	090526	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3910	0	3	0.00	6104200	1557	7.16	3990	3990	3880	5080	2740	3910	3920.49	1.14	-1242	4036	3972	3936	3872	3836	3955	3855	95	1170	500	2730	5	1	18982783	742	3.11	0.77	12	0.01	1257.00	5066.00	6200	20240312	-36.94	3550	20240806	10.14	6200	-36.94	20240312	3550	10.14	20240806	6230	-37.24	20231128	3550	10.14	20240806	3.51	N	053980	500	94 억	217187	N	N	N	N
10	20240927	160547	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3910	-30	5	-0.76	85030055	21659	35.55	3940	4000	3900	5120	2760	3940	3925.85	1.15	-1836	4023	3981	3908	3866	3793	4002	3887	95	1180	500	2750	5	1	18982783	742	3.11	0.77	12	0.11	1257.00	5066.00	6200	20240312	-36.94	3550	20240806	10.14	6200	-36.94	20240312	3550	10.14	20240806	6230	-37.24	20231128	3550	10.14	20240806	3.47	N	053980	500	94 억	218872	N	N	N	N
11	20240927	150552	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3930	-10	5	-0.25	71345900	18162	29.81	3940	4000	3900	5120	2760	3940	3928.31	1.15	-1804	4023	3981	3908	3866	3793	4002	3887	95	1180	500	2750	5	1	18982783	746	3.13	0.78	12	0.10	1257.00	5066.00	6200	20240312	-36.61	3550	20240806	10.70	6200	-36.61	20240312	3550	10.70	20240806	6230	-36.92	20231128	3550	10.70	20240806	3.47	N	053980	500	94 억	218872	N	N	N	N
12	20240927	140556	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3935	-5	5	-0.13	64347090	16376	26.88	3940	4000	3900	5120	2760	3940	3929.35	1.15	-922	4023	3981	3908	3866	3793	4002	3887	95	1180	500	2750	5	1	18982783	747	3.13	0.78	12	0.09	1257.00	5066.00	6200	20240312	-36.53	3550	20240806	10.85	6200	-36.53	20240312	3550	10.85	20240806	6230	-36.84	20231128	3550	10.85	20240806	3.47	N	053980	500	94 억	218872	N	N	N	N
13	20240927	130551	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3935	-5	5	-0.13	61214470	15578	25.57	3940	4000	3900	5120	2760	3940	3929.55	1.15	-927	4023	3981	3908	3866	3793	4002	3887	95	1180	500	2750	5	1	18982783	747	3.13	0.78	12	0.08	1257.00	5066.00	6200	20240312	-36.53	3550	20240806	10.85	6200	-36.53	20240312	3550	10.85	20240806	6230	-36.84	20231128	3550	10.85	20240806	3.47	N	053980	500	94 억	218872	N	N	N	N
14	20240927	120549	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3945	5	2	0.13	55286730	14072	23.09	3940	4000	3900	5120	2760	3940	3928.85	1.15	-353	4023	3981	3908	3866	3793	4002	3887	95	1180	500	2750	5	1	18982783	749	3.14	0.78	12	0.07	1257.00	5066.00	6200	20240312	-36.37	3550	20240806	11.13	6200	-36.37	20240312	3550	11.13	20240806	6230	-36.68	20231128	3550	11.13	20240806	3.47	N	053980	500	94 억	218872	N	N	N	N
15	20240927	110551	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3930	-10	5	-0.25	43199300	10998	18.05	3940	4000	3900	5120	2760	3940	3927.92	1.15	316	4023	3981	3908	3866	3793	4002	3887	95	1180	500	2750	5	1	18982783	746	3.13	0.78	12	0.06	1257.00	5066.00	6200	20240312	-36.61	3550	20240806	10.70	6200	-36.61	20240312	3550	10.70	20240806	6230	-36.92	20231128	3550	10.70	20240806	3.47	N	053980	500	94 억	218872	N	N	N	N
16	20240927	100551	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3940	0	3	0.00	35313505	8979	14.74	3940	4000	3900	5120	2760	3940	3932.90	1.15	108	4023	3981	3908	3866	3793	4002	3887	95	1180	500	2750	5	1	18982783	748	3.13	0.78	12	0.05	1257.00	5066.00	6200	20240312	-36.45	3550	20240806	10.99	6200	-36.45	20240312	3550	10.99	20240806	6230	-36.76	20231128	3550	10.99	20240806	3.47	N	053980	500	94 억	218872	N	N	N	N
17	20240927	090550	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4000	60	2	1.52	2216005	564	0.93	3940	4000	3900	5120	2760	3940	3929.09	1.15	-232	4023	3981	3908	3866	3793	4002	3887	95	1180	500	2750	5	1	18982783	759	3.18	0.79	12	0.00	1257.00	5066.00	6200	20240312	-35.48	3550	20240806	12.68	6200	-35.48	20240312	3550	12.68	20240806	6230	-35.79	20231128	3550	12.68	20240806	3.47	N	053980	500	94 억	218872	N	N	N	N
18	20240926	160541	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3940	105	2	2.74	236031220	60711	79.97	3835	3950	3835	4985	2685	3835	3887.62	0.96	37565	3931	3882	3836	3787	3741	3860	3765	95	1150	500	2680	5	1	18982783	748	3.13	0.78	12	0.32	1257.00	5066.00	6200	20240312	-36.45	3550	20240806	10.99	6200	-36.45	20240312	3550	10.99	20240806	6230	-36.76	20231128	3550	10.99	20240806	3.47	N	053980	500	94 억	181861	N	N	N	N
19	20240926	150540	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3930	95	2	2.48	198763390	51226	67.48	3835	3935	3835	4985	2685	3835	3880.13	0.96	39480	3931	3882	3836	3787	3741	3860	3765	95	1150	500	2680	5	1	18982783	746	3.13	0.78	12	0.27	1257.00	5066.00	6200	20240312	-36.61	3550	20240806	10.70	6200	-36.61	20240312	3550	10.70	20240806	6230	-36.92	20231128	3550	10.70	20240806	3.47	N	053980	500	94 억	181861	N	N	N	N
20	20240926	140547	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3880	45	2	1.17	129338040	33408	44.01	3835	3895	3835	4985	2685	3835	3871.47	0.96	25447	3931	3882	3836	3787	3741	3860	3765	95	1150	500	2680	5	1	18982783	737	3.09	0.77	12	0.18	1257.00	5066.00	6200	20240312	-37.42	3550	20240806	9.30	6200	-37.42	20240312	3550	9.30	20240806	6230	-37.72	20231128	3550	9.30	20240806	3.47	N	053980	500	94 억	181861	N	N	N	N
21	20240926	130548	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3885	50	2	1.30	121820475	31468	41.45	3835	3895	3835	4985	2685	3835	3871.25	0.96	24741	3931	3882	3836	3787	3741	3860	3765	95	1150	500	2680	5	1	18982783	737	3.09	0.77	12	0.17	1257.00	5066.00	6200	20240312	-37.34	3550	20240806	9.44	6200	-37.34	20240312	3550	9.44	20240806	6230	-37.64	20231128	3550	9.44	20240806	3.47	N	053980	500	94 억	181861	N	N	N	N
22	20240926	120548	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3895	60	2	1.56	109344255	28256	37.22	3835	3895	3835	4985	2685	3835	3869.77	0.96	23134	3931	3882	3836	3787	3741	3860	3765	95	1150	500	2680	5	1	18982783	739	3.10	0.77	12	0.15	1257.00	5066.00	6200	20240312	-37.18	3550	20240806	9.72	6200	-37.18	20240312	3550	9.72	20240806	6230	-37.48	20231128	3550	9.72	20240806	3.47	N	053980	500	94 억	181861	N	N	N	N
23	20240926	110547	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3870	35	2	0.91	58838910	15223	20.05	3835	3890	3835	4985	2685	3835	3865.13	0.96	11988	3931	3882	3836	3787	3741	3860	3765	95	1150	500	2680	5	1	18982783	735	3.08	0.76	12	0.08	1257.00	5066.00	6200	20240312	-37.58	3550	20240806	9.01	6200	-37.58	20240312	3550	9.01	20240806	6230	-37.88	20231128	3550	9.01	20240806	3.47	N	053980	500	94 억	181861	N	N	N	N
24	20240926	100547	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3860	25	2	0.65	31000970	8045	10.60	3835	3880	3835	4985	2685	3835	3853.45	0.96	6627	3931	3882	3836	3787	3741	3860	3765	95	1150	500	2680	5	1	18982783	733	3.07	0.76	12	0.04	1257.00	5066.00	6200	20240312	-37.74	3550	20240806	8.73	6200	-37.74	20240312	3550	8.73	20240806	6230	-38.04	20231128	3550	8.73	20240806	3.47	N	053980	500	94 억	181861	N	N	N	N
25	20240926	090545	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3845	10	2	0.26	847810	221	0.29	3835	3845	3835	4985	2685	3835	3836.24	0.96	-142	3931	3882	3836	3787	3741	3860	3765	95	1150	500	2680	5	1	18982783	730	3.06	0.76	12	0.00	1257.00	5066.00	6200	20240312	-37.98	3550	20240806	8.31	6200	-37.98	20240312	3550	8.31	20240806	6230	-38.28	20231128	3550	8.31	20240806	3.47	N	053980	500	94 억	181861	N	N	N	N
26	20240925	160541	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3835	-25	5	-0.65	290100155	75777	231.96	3860	3885	3790	5010	2705	3860	3828.34	0.94	3708	3906	3882	3846	3822	3786	3895	3835	95	1150	500	2700	5	1	18982783	728	3.05	0.76	12	0.40	1257.00	5066.00	6200	20240312	-38.15	3550	20240806	8.03	6200	-38.15	20240312	3550	8.03	20240806	6230	-38.44	20231128	3550	8.03	20240806	3.44	N	053980	500	94 억	178210	N	N	N	N
27	20240925	150546	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3815	-45	5	-1.17	233415095	60937	186.53	3860	3885	3790	5010	2705	3860	3830.43	0.94	7225	3906	3882	3846	3822	3786	3895	3835	95	1150	500	2700	5	1	18982783	724	3.04	0.75	12	0.32	1257.00	5066.00	6200	20240312	-38.47	3550	20240806	7.46	6200	-38.47	20240312	3550	7.46	20240806	6230	-38.76	20231128	3550	7.46	20240806	3.44	N	053980	500	94 억	178210	N	N	N	N
28	20240925	140547	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3850	-10	5	-0.26	208088375	54349	166.37	3860	3885	3790	5010	2705	3860	3828.74	0.94	8471	3906	3882	3846	3822	3786	3895	3835	95	1150	500	2700	5	1	18982783	731	3.06	0.76	12	0.29	1257.00	5066.00	6200	20240312	-37.90	3550	20240806	8.45	6200	-37.90	20240312	3550	8.45	20240806	6230	-38.20	20231128	3550	8.45	20240806	3.44	N	053980	500	94 억	178210	N	N	N	N
29	20240925	130545	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3835	-25	5	-0.65	187036400	48878	149.62	3860	3885	3790	5010	2705	3860	3826.60	0.94	8575	3906	3882	3846	3822	3786	3895	3835	95	1150	500	2700	5	1	18982783	728	3.05	0.76	12	0.26	1257.00	5066.00	6200	20240312	-38.15	3550	20240806	8.03	6200	-38.15	20240312	3550	8.03	20240806	6230	-38.44	20231128	3550	8.03	20240806	3.44	N	053980	500	94 억	178210	N	N	N	N
30	20240925	120545	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3845	-15	5	-0.39	175933410	45972	140.72	3860	3885	3790	5010	2705	3860	3826.97	0.94	8016	3906	3882	3846	3822	3786	3895	3835	95	1150	500	2700	5	1	18982783	730	3.06	0.76	12	0.24	1257.00	5066.00	6200	20240312	-37.98	3550	20240806	8.31	6200	-37.98	20240312	3550	8.31	20240806	6230	-38.28	20231128	3550	8.31	20240806	3.44	N	053980	500	94 억	178210	N	N	N	N
31	20240925	110543	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3835	-25	5	-0.65	138186130	36084	110.46	3860	3885	3790	5010	2705	3860	3829.57	0.94	7657	3906	3882	3846	3822	3786	3895	3835	95	1150	500	2700	5	1	18982783	728	3.05	0.76	12	0.19	1257.00	5066.00	6200	20240312	-38.15	3550	20240806	8.03	6200	-38.15	20240312	3550	8.03	20240806	6230	-38.44	20231128	3550	8.03	20240806	3.44	N	053980	500	94 억	178210	N	N	N	N
32	20240925	100545	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3865	5	2	0.13	47594110	12335	37.76	3860	3885	3820	5010	2705	3860	3858.46	0.94	3870	3906	3882	3846	3822	3786	3895	3835	95	1150	500	2700	5	1	18982783	734	3.07	0.76	12	0.06	1257.00	5066.00	6200	20240312	-37.66	3550	20240806	8.87	6200	-37.66	20240312	3550	8.87	20240806	6230	-37.96	20231128	3550	8.87	20240806	3.44	N	053980	500	94 억	178210	N	N	N	N
33	20240925	090545	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3875	15	2	0.39	1506105	390	1.19	3860	3875	3860	5010	2705	3860	3861.81	0.94	-305	3906	3882	3846	3822	3786	3895	3835	95	1150	500	2700	5	1	18982783	736	3.08	0.76	12	0.00	1257.00	5066.00	6200	20240312	-37.50	3550	20240806	9.15	6200	-37.50	20240312	3550	9.15	20240806	6230	-37.80	20231128	3550	9.15	20240806	3.44	N	053980	500	94 억	178210	N	N	N	N
34	20240924	160541	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3860	25	2	0.65	125431195	32665	80.06	3810	3870	3810	4985	2685	3835	3839.90	0.90	7220	4078	3956	3878	3756	3678	3917	3717	95	1150	500	2680	5	1	18982783	733	3.07	0.76	12	0.17	1257.00	5066.00	6200	20240312	-37.74	3550	20240806	8.73	6200	-37.74	20240312	3550	8.73	20240806	6230	-38.04	20231128	3550	8.73	20240806	3.39	N	053980	500	94 억	170972	N	N	N	N
35	20240924	150542	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3835	0	3	0.00	117383590	30579	74.95	3810	3870	3810	4985	2685	3835	3838.70	0.90	6957	4078	3956	3878	3756	3678	3917	3717	95	1150	500	2680	5	1	18982783	728	3.05	0.76	12	0.16	1257.00	5066.00	6200	20240312	-38.15	3550	20240806	8.03	6200	-38.15	20240312	3550	8.03	20240806	6230	-38.44	20231128	3550	8.03	20240806	3.39	N	053980	500	94 억	170972	N	N	N	N
36	20240924	140540	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3845	10	2	0.26	93258475	24317	59.60	3810	3870	3810	4985	2685	3835	3835.11	0.90	5307	4078	3956	3878	3756	3678	3917	3717	95	1150	500	2680	5	1	18982783	730	3.06	0.76	12	0.13	1257.00	5066.00	6200	20240312	-37.98	3550	20240806	8.31	6200	-37.98	20240312	3550	8.31	20240806	6230	-38.28	20231128	3550	8.31	20240806	3.39	N	053980	500	94 억	170972	N	N	N	N
37	20240924	130541	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3840	5	2	0.13	56716645	14802	36.28	3810	3870	3810	4985	2685	3835	3831.69	0.90	2691	4078	3956	3878	3756	3678	3917	3717	95	1150	500	2680	5	1	18982783	729	3.05	0.76	12	0.08	1257.00	5066.00	6200	20240312	-38.06	3550	20240806	8.17	6200	-38.06	20240312	3550	8.17	20240806	6230	-38.36	20231128	3550	8.17	20240806	3.39	N	053980	500	94 억	170972	N	N	N	N
38	20240924	120543	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3845	10	2	0.26	40065260	10449	25.61	3810	3870	3810	4985	2685	3835	3834.36	0.90	2525	4078	3956	3878	3756	3678	3917	3717	95	1150	500	2680	5	1	18982783	730	3.06	0.76	12	0.06	1257.00	5066.00	6200	20240312	-37.98	3550	20240806	8.31	6200	-37.98	20240312	3550	8.31	20240806	6230	-38.28	20231128	3550	8.31	20240806	3.39	N	053980	500	94 억	170972	N	N	N	N
39	20240924	110541	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3845	10	2	0.26	31445550	8202	20.10	3810	3870	3810	4985	2685	3835	3833.89	0.90	832	4078	3956	3878	3756	3678	3917	3717	95	1150	500	2680	5	1	18982783	730	3.06	0.76	12	0.04	1257.00	5066.00	6200	20240312	-37.98	3550	20240806	8.31	6200	-37.98	20240312	3550	8.31	20240806	6230	-38.28	20231128	3550	8.31	20240806	3.39	N	053980	500	94 억	170972	N	N	N	N
40	20240924	100540	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3835	0	3	0.00	16508595	4308	10.56	3810	3870	3810	4985	2685	3835	3832.08	0.90	987	4078	3956	3878	3756	3678	3917	3717	95	1150	500	2680	5	1	18982783	728	3.05	0.76	12	0.02	1257.00	5066.00	6200	20240312	-38.15	3550	20240806	8.03	6200	-38.15	20240312	3550	8.03	20240806	6230	-38.44	20231128	3550	8.03	20240806	3.39	N	053980	500	94 억	170972	N	N	N	N
41	20240924	090541	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3865	30	2	0.78	3575580	937	2.30	3810	3865	3810	4985	2685	3835	3815.99	0.90	187	4078	3956	3878	3756	3678	3917	3717	95	1150	500	2680	5	1	18982783	734	3.07	0.76	12	0.00	1257.00	5066.00	6200	20240312	-37.66	3550	20240806	8.87	6200	-37.66	20240312	3550	8.87	20240806	6230	-37.96	20231128	3550	8.87	20240806	3.39	N	053980	500	94 억	170972	N	N	N	N
42	20240923	160539	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3835	-45	5	-1.16	153735660	40008	65.46	3880	4000	3800	5040	2720	3880	3842.63	0.99	-16634	3950	3915	3870	3835	3790	3892	3812	95	1160	500	2710	5	1	18982783	728	3.05	0.76	12	0.21	1257.00	5066.00	6200	20240312	-38.15	3550	20240806	8.03	6200	-38.15	20240312	3550	8.03	20240806	6230	-38.44	20231128	3550	8.03	20240806	3.41	N	053980	500	94 억	187517	N	N	N	N
43	20240923	150541	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3830	-50	5	-1.29	112689420	29293	47.93	3880	4000	3800	5040	2720	3880	3846.97	0.99	-10890	3950	3915	3870	3835	3790	3892	3812	95	1160	500	2710	5	1	18982783	727	3.05	0.76	12	0.15	1257.00	5066.00	6200	20240312	-38.23	3550	20240806	7.89	6200	-38.23	20240312	3550	7.89	20240806	6230	-38.52	20231128	3550	7.89	20240806	3.41	N	053980	500	94 억	187517	N	N	N	N
44	20240923	140544	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3820	-60	5	-1.55	84987325	22088	36.14	3880	4000	3800	5040	2720	3880	3847.67	0.99	-9487	3950	3915	3870	3835	3790	3892	3812	95	1160	500	2710	5	1	18982783	725	3.04	0.75	12	0.12	1257.00	5066.00	6200	20240312	-38.39	3550	20240806	7.61	6200	-38.39	20240312	3550	7.61	20240806	6230	-38.68	20231128	3550	7.61	20240806	3.41	N	053980	500	94 억	187517	N	N	N	N
45	20240923	130541	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3850	-30	5	-0.77	76754765	19937	32.62	3880	4000	3800	5040	2720	3880	3849.87	0.99	-7352	3950	3915	3870	3835	3790	3892	3812	95	1160	500	2710	5	1	18982783	731	3.06	0.76	12	0.11	1257.00	5066.00	6200	20240312	-37.90	3550	20240806	8.45	6200	-37.90	20240312	3550	8.45	20240806	6230	-38.20	20231128	3550	8.45	20240806	3.41	N	053980	500	94 억	187517	N	N	N	N
46	20240923	120540	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3830	-50	5	-1.29	61969185	16080	26.31	3880	4000	3800	5040	2720	3880	3853.81	0.99	-5609	3950	3915	3870	3835	3790	3892	3812	95	1160	500	2710	5	1	18982783	727	3.05	0.76	12	0.08	1257.00	5066.00	6200	20240312	-38.23	3550	20240806	7.89	6200	-38.23	20240312	3550	7.89	20240806	6230	-38.52	20231128	3550	7.89	20240806	3.41	N	053980	500	94 억	187517	N	N	N	N
47	20240923	110540	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3875	-5	5	-0.13	42480505	10981	17.97	3880	4000	3800	5040	2720	3880	3868.55	0.99	-3558	3950	3915	3870	3835	3790	3892	3812	95	1160	500	2710	5	1	18982783	736	3.08	0.76	12	0.06	1257.00	5066.00	6200	20240312	-37.50	3550	20240806	9.15	6200	-37.50	20240312	3550	9.15	20240806	6230	-37.80	20231128	3550	9.15	20240806	3.41	N	053980	500	94 억	187517	N	N	N	N
48	20240923	100539	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3855	-25	5	-0.64	38001115	9819	16.06	3880	4000	3800	5040	2720	3880	3870.16	0.99	-3363	3950	3915	3870	3835	3790	3892	3812	95	1160	500	2710	5	1	18982783	732	3.07	0.76	12	0.05	1257.00	5066.00	6200	20240312	-37.82	3550	20240806	8.59	6200	-37.82	20240312	3550	8.59	20240806	6230	-38.12	20231128	3550	8.59	20240806	3.41	N	053980	500	94 억	187517	N	N	N	N
49	20240923	090539	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3865	-15	5	-0.39	17005810	4354	7.12	3880	4000	3825	5040	2720	3880	3905.79	0.99	-1413	3950	3915	3870	3835	3790	3892	3812	95	1160	500	2710	5	1	18982783	734	3.07	0.76	12	0.02	1257.00	5066.00	6200	20240312	-37.66	3550	20240806	8.87	6200	-37.66	20240312	3550	8.87	20240806	6230	-37.96	20231128	3550	8.87	20240806	3.41	N	053980	500	94 억	187517	N	N	N	N
50	20240913	160513	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3875	40	2	1.04	202845375	52949	80.76	3900	3900	3805	4985	2685	3835	3830.95	0.97	-6918	3928	3881	3828	3781	3728	3905	3805	95	1150	500	2680	5	1	18982783	736	3.08	0.76	12	0.28	1257.00	5066.00	6200	20240312	-37.50	3550	20240806	9.15	6200	-37.50	20240312	3550	9.15	20240806	6230	-37.80	20231128	3550	9.15	20240806	3.39	N	053980	500	94 억	183632	N	N	N	N
51	20240913	150519	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3840	5	2	0.13	166085085	43427	66.24	3900	3900	3805	4985	2685	3835	3824.47	0.97	-9027	3928	3881	3828	3781	3728	3905	3805	95	1150	500	2680	5	1	18982783	729	3.05	0.76	12	0.23	1257.00	5066.00	6200	20240312	-38.06	3550	20240806	8.17	6200	-38.06	20240312	3550	8.17	20240806	6230	-38.36	20231128	3550	8.17	20240806	3.39	N	053980	500	94 억	183632	N	N	N	N
52	20240913	140520	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3835	0	3	0.00	95838065	25065	38.23	3900	3900	3805	4985	2685	3835	3823.58	0.97	-13275	3928	3881	3828	3781	3728	3905	3805	95	1150	500	2680	5	1	18982783	728	3.05	0.76	12	0.13	1257.00	5066.00	6200	20240312	-38.15	3550	20240806	8.03	6200	-38.15	20240312	3550	8.03	20240806	6230	-38.44	20231128	3550	8.03	20240806	3.39	N	053980	500	94 억	183632	N	N	N	N
53	20240913	130516	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3840	5	2	0.13	80598755	21085	32.16	3900	3900	3805	4985	2685	3835	3822.56	0.97	-11600	3928	3881	3828	3781	3728	3905	3805	95	1150	500	2680	5	1	18982783	729	3.05	0.76	12	0.11	1257.00	5066.00	6200	20240312	-38.06	3550	20240806	8.17	6200	-38.06	20240312	3550	8.17	20240806	6230	-38.36	20231128	3550	8.17	20240806	3.39	N	053980	500	94 억	183632	N	N	N	N
54	20240913	120518	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3830	-5	5	-0.13	73511130	19236	29.34	3900	3900	3805	4985	2685	3835	3821.54	0.97	-11043	3928	3881	3828	3781	3728	3905	3805	95	1150	500	2680	5	1	18982783	727	3.05	0.76	12	0.10	1257.00	5066.00	6200	20240312	-38.23	3550	20240806	7.89	6200	-38.23	20240312	3550	7.89	20240806	6230	-38.52	20231128	3550	7.89	20240806	3.39	N	053980	500	94 억	183632	N	N	N	N
55	20240913	110519	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3835	0	3	0.00	43049065	11257	17.17	3900	3900	3805	4985	2685	3835	3824.20	0.97	-7962	3928	3881	3828	3781	3728	3905	3805	95	1150	500	2680	5	1	18982783	728	3.05	0.76	12	0.06	1257.00	5066.00	6200	20240312	-38.15	3550	20240806	8.03	6200	-38.15	20240312	3550	8.03	20240806	6230	-38.44	20231128	3550	8.03	20240806	3.39	N	053980	500	94 억	183632	N	N	N	N
56	20240913	100519	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3825	-10	5	-0.26	24234980	6333	9.66	3900	3900	3805	4985	2685	3835	3826.78	0.97	-4482	3928	3881	3828	3781	3728	3905	3805	95	1150	500	2680	5	1	18982783	726	3.04	0.76	12	0.03	1257.00	5066.00	6200	20240312	-38.31	3550	20240806	7.75	6200	-38.31	20240312	3550	7.75	20240806	6230	-38.60	20231128	3550	7.75	20240806	3.39	N	053980	500	94 억	183632	N	N	N	N
57	20240913	090522	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3835	0	3	0.00	6101325	1585	2.42	3900	3900	3835	4985	2685	3835	3849.42	0.97	-1384	3928	3881	3828	3781	3728	3905	3805	95	1150	500	2680	5	1	18982783	728	3.05	0.76	12	0.01	1257.00	5066.00	6200	20240312	-38.15	3550	20240806	8.03	6200	-38.15	20240312	3550	8.03	20240806	6230	-38.44	20231128	3550	8.03	20240806	3.39	N	053980	500	94 억	183632	N	N	N	N
58	20240912	160513	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3835	70	2	1.86	250529810	65352	97.61	3825	3875	3775	4890	2640	3765	3833.54	0.83	25125	3901	3832	3776	3707	3651	3867	3742	95	1125	500	2630	5	1	18982783	728	3.05	0.76	12	0.34	1257.00	5066.00	6200	20240312	-38.15	3550	20240806	8.03	6200	-38.15	20240312	3550	8.03	20240806	6230	-38.44	20231128	3550	8.03	20240806	3.40	N	053980	500	94 억	157946	N	N	N	N
59	20240912	150515	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3820	55	2	1.46	227824825	59418	88.75	3825	3875	3775	4890	2640	3765	3834.27	0.83	22527	3901	3832	3776	3707	3651	3867	3742	95	1125	500	2630	5	1	18982783	725	3.04	0.75	12	0.31	1257.00	5066.00	6200	20240312	-38.39	3550	20240806	7.61	6200	-38.39	20240312	3550	7.61	20240806	6230	-38.68	20231128	3550	7.61	20240806	3.40	N	053980	500	94 억	157946	N	N	N	N
60	20240912	140518	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3840	75	2	1.99	190379585	49610	74.10	3825	3875	3775	4890	2640	3765	3837.52	0.83	18597	3901	3832	3776	3707	3651	3867	3742	95	1125	500	2630	5	1	18982783	729	3.05	0.76	12	0.26	1257.00	5066.00	6200	20240312	-38.06	3550	20240806	8.17	6200	-38.06	20240312	3550	8.17	20240806	6230	-38.36	20231128	3550	8.17	20240806	3.40	N	053980	500	94 억	157946	N	N	N	N
61	20240912	130516	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3835	70	2	1.86	150663975	39231	58.60	3825	3875	3775	4890	2640	3765	3840.43	0.83	14996	3901	3832	3776	3707	3651	3867	3742	95	1125	500	2630	5	1	18982783	728	3.05	0.76	12	0.21	1257.00	5066.00	6200	20240312	-38.15	3550	20240806	8.03	6200	-38.15	20240312	3550	8.03	20240806	6230	-38.44	20231128	3550	8.03	20240806	3.40	N	053980	500	94 억	157946	N	N	N	N
62	20240912	120514	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3860	95	2	2.52	120383565	31359	46.84	3825	3875	3775	4890	2640	3765	3838.88	0.83	15070	3901	3832	3776	3707	3651	3867	3742	95	1125	500	2630	5	1	18982783	733	3.07	0.76	12	0.17	1257.00	5066.00	6200	20240312	-37.74	3550	20240806	8.73	6200	-37.74	20240312	3550	8.73	20240806	6230	-38.04	20231128	3550	8.73	20240806	3.40	N	053980	500	94 억	157946	N	N	N	N
63	20240912	110513	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3850	85	2	2.26	99022320	25833	38.59	3825	3865	3775	4890	2640	3765	3833.17	0.83	14298	3901	3832	3776	3707	3651	3867	3742	95	1125	500	2630	5	1	18982783	731	3.06	0.76	12	0.14	1257.00	5066.00	6200	20240312	-37.90	3550	20240806	8.45	6200	-37.90	20240312	3550	8.45	20240806	6230	-38.20	20231128	3550	8.45	20240806	3.40	N	053980	500	94 억	157946	N	N	N	N
64	20240912	100515	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3800	35	2	0.93	29701735	7774	11.61	3825	3865	3775	4890	2640	3765	3820.65	0.83	1910	3901	3832	3776	3707	3651	3867	3742	95	1125	500	2630	5	1	18982783	721	3.02	0.75	12	0.04	1257.00	5066.00	6200	20240312	-38.71	3550	20240806	7.04	6200	-38.71	20240312	3550	7.04	20240806	6230	-39.00	20231128	3550	7.04	20240806	3.40	N	053980	500	94 억	157946	N	N	N	N
65	20240912	090514	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3800	35	2	0.93	2136095	565	0.84	3825	3825	3775	4890	2640	3765	3780.70	0.83	223	3901	3832	3776	3707	3651	3867	3742	95	1125	500	2630	5	1	18982783	721	3.02	0.75	12	0.00	1257.00	5066.00	6200	20240312	-38.71	3550	20240806	7.04	6200	-38.71	20240312	3550	7.04	20240806	6230	-39.00	20231128	3550	7.04	20240806	3.40	N	053980	500	94 억	157946	N	N	N	N
66	20240911	160504	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3765	45	2	1.21	253713290	66916	111.40	3720	3845	3720	4835	2605	3720	3791.64	0.76	13086	3850	3785	3745	3680	3640	3765	3660	95	1115	500	2600	5	1	18982783	715	3.00	0.74	12	0.35	1257.00	5066.00	6200	20240312	-39.27	3550	20240806	6.06	6200	-39.27	20240312	3550	6.06	20240806	6230	-39.57	20231128	3550	6.06	20240806	3.35	N	053980	500	94 억	144900	N	N	N	N
67	20240911	150508	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3755	35	2	0.94	235460850	62061	103.32	3720	3845	3720	4835	2605	3720	3794.02	0.76	10210	3850	3785	3745	3680	3640	3765	3660	95	1115	500	2600	5	1	18982783	713	2.99	0.74	12	0.33	1257.00	5066.00	6200	20240312	-39.44	3550	20240806	5.77	6200	-39.44	20240312	3550	5.77	20240806	6230	-39.73	20231128	3550	5.77	20240806	3.35	N	053980	500	94 억	144900	N	N	N	N
68	20240911	140508	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3790	70	2	1.88	220553675	58094	96.71	3720	3845	3720	4835	2605	3720	3796.50	0.76	9794	3850	3785	3745	3680	3640	3765	3660	95	1115	500	2600	5	1	18982783	719	3.02	0.75	12	0.31	1257.00	5066.00	6200	20240312	-38.87	3550	20240806	6.76	6200	-38.87	20240312	3550	6.76	20240806	6230	-39.17	20231128	3550	6.76	20240806	3.35	N	053980	500	94 억	144900	N	N	N	N
69	20240911	130506	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3800	80	2	2.15	190701230	50203	83.58	3720	3845	3720	4835	2605	3720	3798.60	0.76	9120	3850	3785	3745	3680	3640	3765	3660	95	1115	500	2600	5	1	18982783	721	3.02	0.75	12	0.26	1257.00	5066.00	6200	20240312	-38.71	3550	20240806	7.04	6200	-38.71	20240312	3550	7.04	20240806	6230	-39.00	20231128	3550	7.04	20240806	3.35	N	053980	500	94 억	144900	N	N	N	N
70	20240911	120510	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3775	55	2	1.48	178674500	47025	78.28	3720	3845	3720	4835	2605	3720	3799.56	0.76	7545	3850	3785	3745	3680	3640	3765	3660	95	1115	500	2600	5	1	18982783	717	3.00	0.75	12	0.25	1257.00	5066.00	6200	20240312	-39.11	3550	20240806	6.34	6200	-39.11	20240312	3550	6.34	20240806	6230	-39.41	20231128	3550	6.34	20240806	3.35	N	053980	500	94 억	144900	N	N	N	N
71	20240911	110504	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3800	80	2	2.15	153231700	40325	67.13	3720	3845	3720	4835	2605	3720	3799.92	0.76	6750	3850	3785	3745	3680	3640	3765	3660	95	1115	500	2600	5	1	18982783	721	3.02	0.75	12	0.21	1257.00	5066.00	6200	20240312	-38.71	3550	20240806	7.04	6200	-38.71	20240312	3550	7.04	20240806	6230	-39.00	20231128	3550	7.04	20240806	3.35	N	053980	500	94 억	144900	N	N	N	N
72	20240911	100504	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3820	100	2	2.69	98777385	26091	43.44	3720	3845	3720	4835	2605	3720	3785.88	0.76	7406	3850	3785	3745	3680	3640	3765	3660	95	1115	500	2600	5	1	18982783	725	3.04	0.75	12	0.14	1257.00	5066.00	6200	20240312	-38.39	3550	20240806	7.61	6200	-38.39	20240312	3550	7.61	20240806	6230	-38.68	20231128	3550	7.61	20240806	3.35	N	053980	500	94 억	144900	N	N	N	N
73	20240911	090510	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3735	15	2	0.40	21586605	5767	9.60	3720	3790	3720	4835	2605	3720	3743.13	0.76	-4891	3850	3785	3745	3680	3640	3765	3660	95	1115	500	2600	5	1	18982783	709	2.97	0.74	12	0.03	1257.00	5066.00	6200	20240312	-39.76	3550	20240806	5.21	6200	-39.76	20240312	3550	5.21	20240806	6230	-40.05	20231128	3550	5.21	20240806	3.35	N	053980	500	94 억	144900	N	N	N	N
74	20240910	160505	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3720	-75	5	-1.98	221820495	59289	65.82	3750	3810	3705	4930	2660	3795	3741.40	0.79	-4154	3908	3851	3753	3696	3598	3880	3725	95	1135	500	2650	5	1	18982783	706	2.96	0.73	12	0.31	1257.00	5066.00	6200	20240312	-40.00	3550	20240806	4.79	6200	-40.00	20240312	3550	4.79	20240806	6230	-40.29	20231128	3550	4.79	20240806	3.35	N	053980	500	94 억	149054	N	N	N	N
75	20240910	150508	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3720	-75	5	-1.98	185612455	49548	55.01	3750	3810	3710	4930	2660	3795	3746.11	0.79	-2449	3908	3851	3753	3696	3598	3880	3725	95	1135	500	2650	5	1	18982783	706	2.96	0.73	12	0.26	1257.00	5066.00	6200	20240312	-40.00	3550	20240806	4.79	6200	-40.00	20240312	3550	4.79	20240806	6230	-40.29	20231128	3550	4.79	20240806	3.35	N	053980	500	94 억	149054	N	N	N	N
76	20240910	140506	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3730	-65	5	-1.71	166990025	44554	49.46	3750	3810	3710	4930	2660	3795	3748.04	0.79	-3406	3908	3851	3753	3696	3598	3880	3725	95	1135	500	2650	5	1	18982783	708	2.97	0.74	12	0.23	1257.00	5066.00	6200	20240312	-39.84	3550	20240806	5.07	6200	-39.84	20240312	3550	5.07	20240806	6230	-40.13	20231128	3550	5.07	20240806	3.35	N	053980	500	94 억	149054	N	N	N	N
77	20240910	130507	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3785	-10	5	-0.26	140203260	37387	41.51	3750	3810	3710	4930	2660	3795	3750.05	0.79	-4575	3908	3851	3753	3696	3598	3880	3725	95	1135	500	2650	5	1	18982783	718	3.01	0.75	12	0.20	1257.00	5066.00	6200	20240312	-38.95	3550	20240806	6.62	6200	-38.95	20240312	3550	6.62	20240806	6230	-39.25	20231128	3550	6.62	20240806	3.35	N	053980	500	94 억	149054	N	N	N	N
78	20240910	120505	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3750	-45	5	-1.19	113485845	30271	33.61	3750	3810	3710	4930	2660	3795	3749.00	0.79	-5102	3908	3851	3753	3696	3598	3880	3725	95	1135	500	2650	5	1	18982783	712	2.98	0.74	12	0.16	1257.00	5066.00	6200	20240312	-39.52	3550	20240806	5.63	6200	-39.52	20240312	3550	5.63	20240806	6230	-39.81	20231128	3550	5.63	20240806	3.35	N	053980	500	94 억	149054	N	N	N	N
79	20240910	110505	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3735	-60	5	-1.58	87158655	23205	25.76	3750	3810	3725	4930	2660	3795	3756.03	0.79	-4121	3908	3851	3753	3696	3598	3880	3725	95	1135	500	2650	5	1	18982783	709	2.97	0.74	12	0.12	1257.00	5066.00	6200	20240312	-39.76	3550	20240806	5.21	6200	-39.76	20240312	3550	5.21	20240806	6230	-40.05	20231128	3550	5.21	20240806	3.35	N	053980	500	94 억	149054	N	N	N	N
80	20240910	100507	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3750	-45	5	-1.19	78695775	20945	23.25	3750	3810	3725	4930	2660	3795	3757.26	0.79	-2490	3908	3851	3753	3696	3598	3880	3725	95	1135	500	2650	5	1	18982783	712	2.98	0.74	12	0.11	1257.00	5066.00	6200	20240312	-39.52	3550	20240806	5.63	6200	-39.52	20240312	3550	5.63	20240806	6230	-39.81	20231128	3550	5.63	20240806	3.35	N	053980	500	94 억	149054	N	N	N	N
81	20240910	090505	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3785	-10	5	-0.26	9657665	2563	2.85	3750	3810	3750	4930	2660	3795	3768.11	0.79	-832	3908	3851	3753	3696	3598	3880	3725	95	1135	500	2650	5	1	18982783	718	3.01	0.75	12	0.01	1257.00	5066.00	6200	20240312	-38.95	3550	20240806	6.62	6200	-38.95	20240312	3550	6.62	20240806	6230	-39.25	20231128	3550	6.62	20240806	3.35	N	053980	500	94 억	149054	N	N	N	N
82	20240909	160456	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3795	25	2	0.66	329277120	88340	98.14	3700	3810	3655	4900	2640	3770	3726.81	0.71	13022	3866	3817	3766	3717	3666	3842	3742	95	1130	500	2630	5	1	18982783	720	3.02	0.75	12	0.47	1257.00	5066.00	6200	20240312	-38.79	3550	20240806	6.90	6200	-38.79	20240312	3550	6.90	20240806	6230	-39.09	20231128	3550	6.90	20240806	3.53	N	053980	500	94 억	135615	N	N	N	N
83	20240909	150459	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3790	20	2	0.53	306366875	82298	91.43	3700	3810	3655	4900	2640	3770	3722.65	0.71	13397	3866	3817	3766	3717	3666	3842	3742	95	1130	500	2630	5	1	18982783	719	3.02	0.75	12	0.43	1257.00	5066.00	6200	20240312	-38.87	3550	20240806	6.76	6200	-38.87	20240312	3550	6.76	20240806	6230	-39.17	20231128	3550	6.76	20240806	3.53	N	053980	500	94 억	135615	N	N	N	N
84	20240909	140503	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3760	-10	5	-0.27	285135675	76688	85.20	3700	3800	3655	4900	2640	3770	3718.13	0.71	11692	3866	3817	3766	3717	3666	3842	3742	95	1130	500	2630	5	1	18982783	714	2.99	0.74	12	0.40	1257.00	5066.00	6200	20240312	-39.35	3550	20240806	5.92	6200	-39.35	20240312	3550	5.92	20240806	6230	-39.65	20231128	3550	5.92	20240806	3.53	N	053980	500	94 억	135615	N	N	N	N
85	20240909	130500	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3800	30	2	0.80	230204385	62100	68.99	3700	3800	3655	4900	2640	3770	3706.99	0.71	11013	3866	3817	3766	3717	3666	3842	3742	95	1130	500	2630	5	1	18982783	721	3.02	0.75	12	0.33	1257.00	5066.00	6200	20240312	-38.71	3550	20240806	7.04	6200	-38.71	20240312	3550	7.04	20240806	6230	-39.00	20231128	3550	7.04	20240806	3.53	N	053980	500	94 억	135615	N	N	N	N
86	20240909	120458	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3730	-40	5	-1.06	183931510	49786	55.31	3700	3760	3655	4900	2640	3770	3694.44	0.71	1650	3866	3817	3766	3717	3666	3842	3742	95	1130	500	2630	5	1	18982783	708	2.97	0.74	12	0.26	1257.00	5066.00	6200	20240312	-39.84	3550	20240806	5.07	6200	-39.84	20240312	3550	5.07	20240806	6230	-40.13	20231128	3550	5.07	20240806	3.53	N	053980	500	94 억	135615	N	N	N	N
87	20240909	110458	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3655	-115	5	-3.05	117652785	31908	35.45	3700	3760	3655	4900	2640	3770	3687.25	0.71	-5217	3866	3817	3766	3717	3666	3842	3742	95	1130	500	2630	5	1	18982783	694	2.91	0.72	12	0.17	1257.00	5066.00	6200	20240312	-41.05	3550	20240806	2.96	6200	-41.05	20240312	3550	2.96	20240806	6230	-41.33	20231128	3550	2.96	20240806	3.53	N	053980	500	94 억	135615	N	N	N	N
88	20240909	100502	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3715	-55	5	-1.46	55290305	14954	16.61	3700	3760	3660	4900	2640	3770	3697.36	0.71	-3649	3866	3817	3766	3717	3666	3842	3742	95	1130	500	2630	5	1	18982783	705	2.96	0.73	12	0.08	1257.00	5066.00	6200	20240312	-40.08	3550	20240806	4.65	6200	-40.08	20240312	3550	4.65	20240806	6230	-40.37	20231128	3550	4.65	20240806	3.53	N	053980	500	94 억	135615	N	N	N	N
89	20240909	090456	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3670	-100	5	-2.65	18509900	5008	5.56	3700	3760	3670	4900	2640	3770	3696.07	0.71	-2858	3866	3817	3766	3717	3666	3842	3742	95	1130	500	2630	5	1	18982783	697	2.92	0.72	12	0.03	1257.00	5066.00	6200	20240312	-40.81	3550	20240806	3.38	6200	-40.81	20240312	3550	3.38	20240806	6230	-41.09	20231128	3550	3.38	20240806	3.53	N	053980	500	94 억	135615	N	N	N	N
90	20240906	160452	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3770	-40	5	-1.05	333093660	88906	84.43	3765	3815	3715	4950	2670	3810	3746.54	0.64	13620	3980	3895	3810	3725	3640	3852	3682	95	1140	500	2660	5	1	18982783	716	3.00	0.74	12	0.47	1257.00	5066.00	6200	20240312	-39.19	3550	20240806	6.20	6200	-39.19	20240312	3550	6.20	20240806	6230	-39.49	20231128	3550	6.20	20240806	3.63	N	053980	500	94 억	121994	N	N	N	N
91	20240906	150500	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3755	-55	5	-1.44	311175040	83076	78.89	3765	3815	3715	4950	2670	3810	3745.67	0.64	13485	3980	3895	3810	3725	3640	3852	3682	95	1140	500	2660	5	1	18982783	713	2.99	0.74	12	0.44	1257.00	5066.00	6200	20240312	-39.44	3550	20240806	5.77	6200	-39.44	20240312	3550	5.77	20240806	6230	-39.73	20231128	3550	5.77	20240806	3.63	N	053980	500	94 억	121994	N	N	N	N
92	20240906	140501	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3750	-60	5	-1.57	231073000	61655	58.55	3765	3815	3725	4950	2670	3810	3747.84	0.64	7561	3980	3895	3810	3725	3640	3852	3682	95	1140	500	2660	5	1	18982783	712	2.98	0.74	12	0.32	1257.00	5066.00	6200	20240312	-39.52	3550	20240806	5.63	6200	-39.52	20240312	3550	5.63	20240806	6230	-39.81	20231128	3550	5.63	20240806	3.63	N	053980	500	94 억	121994	N	N	N	N
93	20240906	130458	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3760	-50	5	-1.31	179087715	47748	45.34	3765	3815	3730	4950	2670	3810	3750.69	0.64	8222	3980	3895	3810	3725	3640	3852	3682	95	1140	500	2660	5	1	18982783	714	2.99	0.74	12	0.25	1257.00	5066.00	6200	20240312	-39.35	3550	20240806	5.92	6200	-39.35	20240312	3550	5.92	20240806	6230	-39.65	20231128	3550	5.92	20240806	3.63	N	053980	500	94 억	121994	N	N	N	N
94	20240906	120500	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3760	-50	5	-1.31	148555110	39597	37.60	3765	3815	3730	4950	2670	3810	3751.68	0.64	9260	3980	3895	3810	3725	3640	3852	3682	95	1140	500	2660	5	1	18982783	714	2.99	0.74	12	0.21	1257.00	5066.00	6200	20240312	-39.35	3550	20240806	5.92	6200	-39.35	20240312	3550	5.92	20240806	6230	-39.65	20231128	3550	5.92	20240806	3.63	N	053980	500	94 억	121994	N	N	N	N
95	20240906	110502	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3780	-30	5	-0.79	119957585	31971	30.36	3765	3815	3730	4950	2670	3810	3752.07	0.64	7250	3980	3895	3810	3725	3640	3852	3682	95	1140	500	2660	5	1	18982783	718	3.01	0.75	12	0.17	1257.00	5066.00	6200	20240312	-39.03	3550	20240806	6.48	6200	-39.03	20240312	3550	6.48	20240806	6230	-39.33	20231128	3550	6.48	20240806	3.63	N	053980	500	94 억	121994	N	N	N	N
96	20240906	100456	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3770	-40	5	-1.05	51212500	13623	12.94	3765	3815	3730	4950	2670	3810	3759.27	0.64	1335	3980	3895	3810	3725	3640	3852	3682	95	1140	500	2660	5	1	18982783	716	3.00	0.74	12	0.07	1257.00	5066.00	6200	20240312	-39.19	3550	20240806	6.20	6200	-39.19	20240312	3550	6.20	20240806	6230	-39.49	20231128	3550	6.20	20240806	3.63	N	053980	500	94 억	121994	N	N	N	N
97	20240906	090500	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3810	0	3	0.00	3770895	1000	0.95	3765	3810	3765	4950	2670	3810	3770.89	0.64	190	3980	3895	3810	3725	3640	3852	3682	95	1140	500	2660	5	1	18982783	723	3.03	0.75	12	0.01	1257.00	5066.00	6200	20240312	-38.55	3550	20240806	7.32	6200	-38.55	20240312	3550	7.32	20240806	6230	-38.84	20231128	3550	7.32	20240806	3.63	N	053980	500	94 억	121994	N	N	N	N
98	20240905	160451	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3810	-5	5	-0.13	393379070	104129	90.46	3855	3895	3725	4955	2675	3815	3777.80	0.64	1060	3931	3872	3816	3757	3701	3902	3787	95	1140	500	2670	5	1	18982783	723	3.03	0.75	12	0.55	1257.00	5066.00	6200	20240312	-38.55	3550	20240806	7.32	6200	-38.55	20240312	3550	7.32	20240806	6230	-38.84	20231128	3550	7.32	20240806	3.61	N	053980	500	94 억	120991	N	N	N	N
99	20240905	150458	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3800	-15	5	-0.39	368080190	97483	84.69	3855	3895	3725	4955	2675	3815	3775.84	0.64	-1281	3931	3872	3816	3757	3701	3902	3787	95	1140	500	2670	5	1	18982783	721	3.02	0.75	12	0.51	1257.00	5066.00	6200	20240312	-38.71	3550	20240806	7.04	6200	-38.71	20240312	3550	7.04	20240806	6230	-39.00	20231128	3550	7.04	20240806	3.61	N	053980	500	94 억	120991	N	N	N	N
100	20240905	140457	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3750	-65	5	-1.70	321945880	85236	74.05	3855	3895	3725	4955	2675	3815	3777.11	0.64	-7969	3931	3872	3816	3757	3701	3902	3787	95	1140	500	2670	5	1	18982783	712	2.98	0.74	12	0.45	1257.00	5066.00	6200	20240312	-39.52	3550	20240806	5.63	6200	-39.52	20240312	3550	5.63	20240806	6230	-39.81	20231128	3550	5.63	20240806	3.61	N	053980	500	94 억	120991	N	N	N	N
101	20240905	130458	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3730	-85	5	-2.23	285612985	75524	65.61	3855	3895	3725	4955	2675	3815	3781.75	0.64	-11850	3931	3872	3816	3757	3701	3902	3787	95	1140	500	2670	5	1	18982783	708	2.97	0.74	12	0.40	1257.00	5066.00	6200	20240312	-39.84	3550	20240806	5.07	6200	-39.84	20240312	3550	5.07	20240806	6230	-40.13	20231128	3550	5.07	20240806	3.61	N	053980	500	94 억	120991	N	N	N	N
102	20240905	120455	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3755	-60	5	-1.57	190005690	50016	43.45	3855	3895	3740	4955	2675	3815	3798.90	0.64	-8729	3931	3872	3816	3757	3701	3902	3787	95	1140	500	2670	5	1	18982783	713	2.99	0.74	12	0.26	1257.00	5066.00	6200	20240312	-39.44	3550	20240806	5.77	6200	-39.44	20240312	3550	5.77	20240806	6230	-39.73	20231128	3550	5.77	20240806	3.61	N	053980	500	94 억	120991	N	N	N	N
103	20240905	110453	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3750	-65	5	-1.70	145426230	38154	33.15	3855	3895	3750	4955	2675	3815	3811.56	0.64	-7192	3931	3872	3816	3757	3701	3902	3787	95	1140	500	2670	5	1	18982783	712	2.98	0.74	12	0.20	1257.00	5066.00	6200	20240312	-39.52	3550	20240806	5.63	6200	-39.52	20240312	3550	5.63	20240806	6230	-39.81	20231128	3550	5.63	20240806	3.61	N	053980	500	94 억	120991	N	N	N	N
104	20240905	100453	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3860	45	2	1.18	60929065	15882	13.80	3855	3895	3815	4955	2675	3815	3836.36	0.64	801	3931	3872	3816	3757	3701	3902	3787	95	1140	500	2670	5	1	18982783	733	3.07	0.76	12	0.08	1257.00	5066.00	6200	20240312	-37.74	3550	20240806	8.73	6200	-37.74	20240312	3550	8.73	20240806	6230	-38.04	20231128	3550	8.73	20240806	3.61	N	053980	500	94 억	120991	N	N	N	N
105	20240905	090458	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3820	5	2	0.13	10745030	2799	2.43	3855	3855	3820	4955	2675	3815	3838.88	0.64	-99	3931	3872	3816	3757	3701	3902	3787	95	1140	500	2670	5	1	18982783	725	3.04	0.75	12	0.01	1257.00	5066.00	6200	20240312	-38.39	3550	20240806	7.61	6200	-38.39	20240312	3550	7.61	20240806	6230	-38.68	20231128	3550	7.61	20240806	3.61	N	053980	500	94 억	120991	N	N	N	N
106	20240904	160447	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3815	-95	5	-2.43	436786680	114956	114.92	3780	3875	3760	5080	2740	3910	3799.59	0.54	18065	4010	3960	3925	3875	3840	3942	3857	95	1170	500	2730	5	1	18982783	724	3.04	0.75	12	0.61	1257.00	5066.00	6200	20240312	-38.47	3550	20240806	7.46	6200	-38.47	20240312	3550	7.46	20240806	6230	-38.76	20231128	3550	7.46	20240806	3.66	N	053980	500	94 억	102926	N	N	N	N
107	20240904	150451	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3800	-110	5	-2.81	420027740	110559	110.52	3780	3875	3760	5080	2740	3910	3799.12	0.54	18504	4010	3960	3925	3875	3840	3942	3857	95	1170	500	2730	5	1	18982783	721	3.02	0.75	12	0.58	1257.00	5066.00	6200	20240312	-38.71	3550	20240806	7.04	6200	-38.71	20240312	3550	7.04	20240806	6230	-39.00	20231128	3550	7.04	20240806	3.66	N	053980	500	94 억	102926	N	N	N	N
108	20240904	140453	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3795	-115	5	-2.94	375710965	98900	98.87	3780	3875	3760	5080	2740	3910	3798.89	0.54	13318	4010	3960	3925	3875	3840	3942	3857	95	1170	500	2730	5	1	18982783	720	3.02	0.75	12	0.52	1257.00	5066.00	6200	20240312	-38.79	3550	20240806	6.90	6200	-38.79	20240312	3550	6.90	20240806	6230	-39.09	20231128	3550	6.90	20240806	3.66	N	053980	500	94 억	102926	N	N	N	N
109	20240904	130452	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3790	-120	5	-3.07	303612055	79944	79.92	3780	3840	3760	5080	2740	3910	3797.80	0.54	5751	4010	3960	3925	3875	3840	3942	3857	95	1170	500	2730	5	1	18982783	719	3.02	0.75	12	0.42	1257.00	5066.00	6200	20240312	-38.87	3550	20240806	6.76	6200	-38.87	20240312	3550	6.76	20240806	6230	-39.17	20231128	3550	6.76	20240806	3.66	N	053980	500	94 억	102926	N	N	N	N
110	20240904	120449	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3825	-85	5	-2.17	264030390	69510	69.49	3780	3840	3760	5080	2740	3910	3798.44	0.54	7200	4010	3960	3925	3875	3840	3942	3857	95	1170	500	2730	5	1	18982783	726	3.04	0.76	12	0.37	1257.00	5066.00	6200	20240312	-38.31	3550	20240806	7.75	6200	-38.31	20240312	3550	7.75	20240806	6230	-38.60	20231128	3550	7.75	20240806	3.66	N	053980	500	94 억	102926	N	N	N	N
111	20240904	110448	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3810	-100	5	-2.56	243247055	64058	64.04	3780	3840	3760	5080	2740	3910	3797.28	0.54	11352	4010	3960	3925	3875	3840	3942	3857	95	1170	500	2730	5	1	18982783	723	3.03	0.75	12	0.34	1257.00	5066.00	6200	20240312	-38.55	3550	20240806	7.32	6200	-38.55	20240312	3550	7.32	20240806	6230	-38.84	20231128	3550	7.32	20240806	3.66	N	053980	500	94 억	102926	N	N	N	N
112	20240904	100451	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3795	-115	5	-2.94	173504135	45721	45.71	3780	3840	3760	5080	2740	3910	3794.82	0.54	6794	4010	3960	3925	3875	3840	3942	3857	95	1170	500	2730	5	1	18982783	720	3.02	0.75	12	0.24	1257.00	5066.00	6200	20240312	-38.79	3550	20240806	6.90	6200	-38.79	20240312	3550	6.90	20240806	6230	-39.09	20231128	3550	6.90	20240806	3.66	N	053980	500	94 억	102926	N	N	N	N
113	20240904	090449	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3800	-110	5	-2.81	25792265	6815	6.81	3780	3835	3770	5080	2740	3910	3784.45	0.54	33	4010	3960	3925	3875	3840	3942	3857	95	1170	500	2730	5	1	18982783	721	3.02	0.75	12	0.04	1257.00	5066.00	6200	20240312	-38.71	3550	20240806	7.04	6200	-38.71	20240312	3550	7.04	20240806	6230	-39.00	20231128	3550	7.04	20240806	3.66	N	053980	500	94 억	102926	N	N	N	N
114	20240903	160444	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3910	25	2	0.64	380671930	96975	57.83	3925	3975	3890	5050	2720	3885	3925.49	0.52	3716	4068	3976	3903	3811	3738	3940	3775	95	1165	500	2710	5	1	18982783	742	3.11	0.77	12	0.51	1257.00	5066.00	6200	20240312	-36.94	3550	20240806	10.14	6200	-36.94	20240312	3550	10.14	20240806	6230	-37.24	20231128	3550	10.14	20240806	3.66	N	053980	500	94 억	99070	N	N	N	N
115	20240903	150448	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3895	10	2	0.26	360126940	91721	54.70	3925	3975	3890	5050	2720	3885	3926.35	0.52	7637	4068	3976	3903	3811	3738	3940	3775	95	1165	500	2710	5	1	18982783	739	3.10	0.77	12	0.48	1257.00	5066.00	6200	20240312	-37.18	3550	20240806	9.72	6200	-37.18	20240312	3550	9.72	20240806	6230	-37.48	20231128	3550	9.72	20240806	3.66	N	053980	500	94 억	99070	N	N	N	N
116	20240903	140448	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3930	45	2	1.16	299526745	76194	45.44	3925	3975	3895	5050	2720	3885	3931.14	0.52	8997	4068	3976	3903	3811	3738	3940	3775	95	1165	500	2710	5	1	18982783	746	3.13	0.78	12	0.40	1257.00	5066.00	6200	20240312	-36.61	3550	20240806	10.70	6200	-36.61	20240312	3550	10.70	20240806	6230	-36.92	20231128	3550	10.70	20240806	3.66	N	053980	500	94 억	99070	N	N	N	N
117	20240903	130449	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3920	35	2	0.90	243873110	61963	36.95	3925	3975	3895	5050	2720	3885	3935.83	0.52	4589	4068	3976	3903	3811	3738	3940	3775	95	1165	500	2710	5	1	18982783	744	3.12	0.77	12	0.33	1257.00	5066.00	6200	20240312	-36.77	3550	20240806	10.42	6200	-36.77	20240312	3550	10.42	20240806	6230	-37.08	20231128	3550	10.42	20240806	3.66	N	053980	500	94 억	99070	N	N	N	N
118	20240903	120442	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3955	70	2	1.80	204811085	51985	31.00	3925	3975	3920	5050	2720	3885	3939.87	0.52	10188	4068	3976	3903	3811	3738	3940	3775	95	1165	500	2710	5	1	18982783	751	3.15	0.78	12	0.27	1257.00	5066.00	6200	20240312	-36.21	3550	20240806	11.41	6200	-36.21	20240312	3550	11.41	20240806	6230	-36.52	20231128	3550	11.41	20240806	3.66	N	053980	500	94 억	99070	N	N	N	N
119	20240903	110441	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3950	65	2	1.67	184773995	46902	27.97	3925	3975	3920	5050	2720	3885	3939.64	0.52	8874	4068	3976	3903	3811	3738	3940	3775	95	1165	500	2710	5	1	18982783	750	3.14	0.78	12	0.25	1257.00	5066.00	6200	20240312	-36.29	3550	20240806	11.27	6200	-36.29	20240312	3550	11.27	20240806	6230	-36.60	20231128	3550	11.27	20240806	3.66	N	053980	500	94 억	99070	N	N	N	N
120	20240903	100441	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3960	75	2	1.93	132559730	33628	20.05	3925	3975	3920	5050	2720	3885	3942.03	0.52	7083	4068	3976	3903	3811	3738	3940	3775	95	1165	500	2710	5	1	18982783	752	3.15	0.78	12	0.18	1257.00	5066.00	6200	20240312	-36.13	3550	20240806	11.55	6200	-36.13	20240312	3550	11.55	20240806	6230	-36.44	20231128	3550	11.55	20240806	3.66	N	053980	500	94 억	99070	N	N	N	N
121	20240903	090443	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3940	55	2	1.42	10503860	2669	1.59	3925	3945	3925	5050	2720	3885	3936.49	0.52	-559	4068	3976	3903	3811	3738	3940	3775	95	1165	500	2710	5	1	18982783	748	3.13	0.78	12	0.01	1257.00	5066.00	6200	20240312	-36.45	3550	20240806	10.99	6200	-36.45	20240312	3550	10.99	20240806	6230	-36.76	20231128	3550	10.99	20240806	3.66	N	053980	500	94 억	99070	N	N	N	N
122	20240902	160438	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3885	-95	5	-2.39	648300505	166768	126.10	3975	3995	3830	5170	2790	3980	3887.44	0.43	18151	4090	4035	3975	3920	3860	4005	3890	95	1190	500	2780	5	1	18982783	737	3.09	0.77	12	0.88	1257.00	5066.00	6200	20240312	-37.34	3550	20240806	9.44	6200	-37.34	20240312	3550	9.44	20240806	6230	-37.64	20231128	3550	9.44	20240806	3.77	N	053980	500	94 억	80720	N	N	N	N
123	20240902	150446	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3915	-65	5	-1.63	593214690	152738	115.49	3975	3995	3830	5170	2790	3980	3883.87	0.43	18001	4090	4035	3975	3920	3860	4005	3890	95	1190	500	2780	5	1	18982783	743	3.11	0.77	12	0.80	1257.00	5066.00	6200	20240312	-36.85	3550	20240806	10.28	6200	-36.85	20240312	3550	10.28	20240806	6230	-37.16	20231128	3550	10.28	20240806	3.77	N	053980	500	94 억	80720	N	N	N	N
124	20240902	140446	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3890	-90	5	-2.26	451489795	116377	88.00	3975	3995	3830	5170	2790	3980	3879.54	0.43	7671	4090	4035	3975	3920	3860	4005	3890	95	1190	500	2780	5	1	18982783	738	3.09	0.77	12	0.61	1257.00	5066.00	6200	20240312	-37.26	3550	20240806	9.58	6200	-37.26	20240312	3550	9.58	20240806	6230	-37.56	20231128	3550	9.58	20240806	3.77	N	053980	500	94 억	80720	N	N	N	N
125	20240902	130442	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3870	-110	5	-2.76	412879370	106412	80.46	3975	3995	3830	5170	2790	3980	3880.01	0.43	3270	4090	4035	3975	3920	3860	4005	3890	95	1190	500	2780	5	1	18982783	735	3.08	0.76	12	0.56	1257.00	5066.00	6200	20240312	-37.58	3550	20240806	9.01	6200	-37.58	20240312	3550	9.01	20240806	6230	-37.88	20231128	3550	9.01	20240806	3.77	N	053980	500	94 억	80720	N	N	N	N
126	20240902	120445	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3885	-95	5	-2.39	353284875	90996	68.81	3975	3995	3830	5170	2790	3980	3882.42	0.43	246	4090	4035	3975	3920	3860	4005	3890	95	1190	500	2780	5	1	18982783	737	3.09	0.77	12	0.48	1257.00	5066.00	6200	20240312	-37.34	3550	20240806	9.44	6200	-37.34	20240312	3550	9.44	20240806	6230	-37.64	20231128	3550	9.44	20240806	3.77	N	053980	500	94 억	80720	N	N	N	N
127	20240902	110440	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3830	-150	5	-3.77	294924590	75882	57.38	3975	3995	3830	5170	2790	3980	3886.62	0.43	-8646	4090	4035	3975	3920	3860	4005	3890	95	1190	500	2780	5	1	18982783	727	3.05	0.76	12	0.40	1257.00	5066.00	6200	20240312	-38.23	3550	20240806	7.89	6200	-38.23	20240312	3550	7.89	20240806	6230	-38.52	20231128	3550	7.89	20240806	3.77	N	053980	500	94 억	80720	N	N	N	N
128	20240902	100440	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3905	-75	5	-1.88	143789915	36700	27.75	3975	3995	3890	5170	2790	3980	3917.98	0.43	-11624	4090	4035	3975	3920	3860	4005	3890	95	1190	500	2780	5	1	18982783	741	3.11	0.77	12	0.19	1257.00	5066.00	6200	20240312	-37.02	3550	20240806	10.00	6200	-37.02	20240312	3550	10.00	20240806	6230	-37.32	20231128	3550	10.00	20240806	3.77	N	053980	500	94 억	80720	N	N	N	N
129	20240902	090436	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3990	10	2	0.25	19553235	4920	3.72	3975	3995	3960	5170	2790	3980	3974.23	0.43	371	4090	4035	3975	3920	3860	4005	3890	95	1190	500	2780	5	1	18982783	757	3.17	0.79	12	0.03	1257.00	5066.00	6200	20240312	-35.65	3550	20240806	12.39	6200	-35.65	20240312	3550	12.39	20240806	6230	-35.96	20231128	3550	12.39	20240806	3.77	N	053980	500	94 억	80720	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History