KissMeData/291810/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	161126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2310	-40	5	-1.70	73738400	31520	153.11	2350	2355	2310	3055	1645	2350	2339.42	0.73	-6451	2390	2370	2360	2340	2330	2365	2335	57	705	500	1590	5	1	11357712	262	-20.81	1.27	12	0.28	-111.00	1822.00	6200	20230919	-62.74	1900	20240805	21.58	4400	-47.50	20240115	1900	21.58	20240805	5400	-57.22	20231004	1900	21.58	20240805	0.60	N	291810	500	56 억	83026	N	N	N	N
3	20240930	151141	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2350	0	3	0.00	70024080	29913	145.30	2350	2355	2325	3055	1645	2350	2340.92	0.73	-5975	2390	2370	2360	2340	2330	2365	2335	57	705	500	1590	5	1	11357712	267	-21.17	1.29	12	0.26	-111.00	1822.00	6200	20230919	-62.10	1900	20240805	23.68	4400	-46.59	20240115	1900	23.68	20240805	5400	-56.48	20231004	1900	23.68	20240805	0.60	N	291810	500	56 억	83026	N	N	N	N
4	20240930	141142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2330	-20	5	-0.85	57838735	24705	120.00	2350	2355	2330	3055	1645	2350	2341.18	0.73	-4981	2390	2370	2360	2340	2330	2365	2335	57	705	500	1590	5	1	11357712	265	-20.99	1.28	12	0.22	-111.00	1822.00	6200	20230919	-62.42	1900	20240805	22.63	4400	-47.05	20240115	1900	22.63	20240805	5400	-56.85	20231004	1900	22.63	20240805	0.60	N	291810	500	56 억	83026	N	N	N	N
5	20240930	131135	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2335	-15	5	-0.64	52532020	22431	108.96	2350	2355	2335	3055	1645	2350	2341.94	0.73	-4950	2390	2370	2360	2340	2330	2365	2335	57	705	500	1590	5	1	11357712	265	-21.04	1.28	12	0.20	-111.00	1822.00	6200	20230919	-62.34	1900	20240805	22.89	4400	-46.93	20240115	1900	22.89	20240805	5400	-56.76	20231004	1900	22.89	20240805	0.60	N	291810	500	56 억	83026	N	N	N	N
6	20240930	121132	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2340	-10	5	-0.43	47336610	20206	98.15	2350	2355	2335	3055	1645	2350	2342.70	0.73	-4950	2390	2370	2360	2340	2330	2365	2335	57	705	500	1590	5	1	11357712	266	-21.08	1.28	12	0.18	-111.00	1822.00	6200	20230919	-62.26	1900	20240805	23.16	4400	-46.82	20240115	1900	23.16	20240805	5400	-56.67	20231004	1900	23.16	20240805	0.60	N	291810	500	56 억	83026	N	N	N	N
7	20240930	111129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2345	-5	5	-0.21	40974480	17494	84.98	2350	2355	2335	3055	1645	2350	2342.20	0.73	-4881	2390	2370	2360	2340	2330	2365	2335	57	705	500	1590	5	1	11357712	266	-21.13	1.29	12	0.15	-111.00	1822.00	6200	20230919	-62.18	1900	20240805	23.42	4400	-46.70	20240115	1900	23.42	20240805	5400	-56.57	20231004	1900	23.42	20240805	0.60	N	291810	500	56 억	83026	N	N	N	N
8	20240930	101128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2350	0	3	0.00	12403000	5291	25.70	2350	2355	2335	3055	1645	2350	2344.17	0.73	-1682	2390	2370	2360	2340	2330	2365	2335	57	705	500	1590	5	1	11357712	267	-21.17	1.29	12	0.05	-111.00	1822.00	6200	20230919	-62.10	1900	20240805	23.68	4400	-46.59	20240115	1900	23.68	20240805	5400	-56.48	20231004	1900	23.68	20240805	0.60	N	291810	500	56 억	83026	N	N	N	N
9	20240930	091040	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2345	-5	5	-0.21	2147650	914	4.44	2350	2350	2345	3055	1645	2350	2349.73	0.73	-770	2390	2370	2360	2340	2330	2365	2335	57	705	500	1590	5	1	11357712	266	-21.13	1.29	12	0.01	-111.00	1822.00	6200	20230919	-62.18	1900	20240805	23.42	4400	-46.70	20240115	1900	23.42	20240805	5400	-56.57	20231004	1900	23.42	20240805	0.60	N	291810	500	56 억	83026	N	N	N	N
10	20240927	161136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2350	-20	5	-0.84	48581785	20582	83.42	2370	2380	2350	3080	1660	2370	2360.40	0.75	-2911	2436	2402	2356	2322	2276	2420	2340	57	710	500	1610	5	1	11357712	267	-21.17	1.29	12	0.18	-111.00	1822.00	6200	20230919	-62.10	1900	20240805	23.68	4400	-46.59	20240115	1900	23.68	20240805	5500	-57.27	20230927	1900	23.68	20240805	0.60	N	291810	500	56 억	85493	N	N	N	N
11	20240927	151139	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2355	-15	5	-0.63	41472200	17561	71.17	2370	2380	2350	3080	1660	2370	2361.61	0.75	-2634	2436	2402	2356	2322	2276	2420	2340	57	710	500	1610	5	1	11357712	267	-21.22	1.29	12	0.15	-111.00	1822.00	6200	20230919	-62.02	1900	20240805	23.95	4400	-46.48	20240115	1900	23.95	20240805	5500	-57.18	20230927	1900	23.95	20240805	0.60	N	291810	500	56 억	85493	N	N	N	N
12	20240927	141149	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2365	-5	5	-0.21	34327115	14525	58.87	2370	2380	2350	3080	1660	2370	2363.31	0.75	-2600	2436	2402	2356	2322	2276	2420	2340	57	710	500	1610	5	1	11357712	269	-21.31	1.30	12	0.13	-111.00	1822.00	6200	20230919	-61.85	1900	20240805	24.47	4400	-46.25	20240115	1900	24.47	20240805	5500	-57.00	20230927	1900	24.47	20240805	0.60	N	291810	500	56 억	85493	N	N	N	N
13	20240927	131133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2370	0	3	0.00	17582655	7433	30.13	2370	2380	2350	3080	1660	2370	2365.49	0.75	11	2436	2402	2356	2322	2276	2420	2340	57	710	500	1610	5	1	11357712	269	-21.35	1.30	12	0.07	-111.00	1822.00	6200	20230919	-61.77	1900	20240805	24.74	4400	-46.14	20240115	1900	24.74	20240805	5500	-56.91	20230927	1900	24.74	20240805	0.60	N	291810	500	56 억	85493	N	N	N	N
14	20240927	121132	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2365	-5	5	-0.21	13678130	5781	23.43	2370	2380	2350	3080	1660	2370	2366.05	0.75	292	2436	2402	2356	2322	2276	2420	2340	57	710	500	1610	5	1	11357712	269	-21.31	1.30	12	0.05	-111.00	1822.00	6200	20230919	-61.85	1900	20240805	24.47	4400	-46.25	20240115	1900	24.47	20240805	5500	-57.00	20230927	1900	24.47	20240805	0.60	N	291810	500	56 억	85493	N	N	N	N
15	20240927	111136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2360	-10	5	-0.42	13599840	5748	23.30	2370	2380	2350	3080	1660	2370	2366.01	0.75	295	2436	2402	2356	2322	2276	2420	2340	57	710	500	1610	5	1	11357712	268	-21.26	1.30	12	0.05	-111.00	1822.00	6200	20230919	-61.94	1900	20240805	24.21	4400	-46.36	20240115	1900	24.21	20240805	5500	-57.09	20230927	1900	24.21	20240805	0.60	N	291810	500	56 억	85493	N	N	N	N
16	20240927	101135	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2375	5	2	0.21	10639680	4496	18.22	2370	2380	2350	3080	1660	2370	2366.48	0.75	293	2436	2402	2356	2322	2276	2420	2340	57	710	500	1610	5	1	11357712	270	-21.40	1.30	12	0.04	-111.00	1822.00	6200	20230919	-61.69	1900	20240805	25.00	4400	-46.02	20240115	1900	25.00	20240805	5500	-56.82	20230927	1900	25.00	20240805	0.60	N	291810	500	56 억	85493	N	N	N	N
17	20240927	091137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2370	0	3	0.00	3208095	1351	5.48	2370	2380	2370	3080	1660	2370	2374.61	0.75	-35	2436	2402	2356	2322	2276	2420	2340	57	710	500	1610	5	1	11357712	269	-21.35	1.30	12	0.01	-111.00	1822.00	6200	20230919	-61.77	1900	20240805	24.74	4400	-46.14	20240115	1900	24.74	20240805	5500	-56.91	20230927	1900	24.74	20240805	0.60	N	291810	500	56 억	85493	N	N	N	N
18	20240926	161116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2370	30	2	1.28	56946480	24173	58.14	2310	2390	2310	3040	1640	2340	2355.79	0.72	4000	2496	2417	2351	2272	2206	2385	2240	57	700	500	1590	5	1	11357712	269	-21.35	1.30	12	0.21	-111.00	1822.00	6200	20230919	-61.77	1900	20240805	24.74	4400	-46.14	20240115	1900	24.74	20240805	5500	-56.91	20230927	1900	24.74	20240805	0.60	N	291810	500	56 억	81472	N	N	N	N
19	20240926	151122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2370	30	2	1.28	48977320	20810	50.05	2310	2390	2310	3040	1640	2340	2353.55	0.72	2675	2496	2417	2351	2272	2206	2385	2240	57	700	500	1590	5	1	11357712	269	-21.35	1.30	12	0.18	-111.00	1822.00	6200	20230919	-61.77	1900	20240805	24.74	4400	-46.14	20240115	1900	24.74	20240805	5500	-56.91	20230927	1900	24.74	20240805	0.60	N	291810	500	56 억	81472	N	N	N	N
20	20240926	141129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2365	25	2	1.07	40302695	17161	41.27	2310	2390	2310	3040	1640	2340	2348.51	0.72	3073	2496	2417	2351	2272	2206	2385	2240	57	700	500	1590	5	1	11357712	269	-21.31	1.30	12	0.15	-111.00	1822.00	6200	20230919	-61.85	1900	20240805	24.47	4400	-46.25	20240115	1900	24.47	20240805	5500	-57.00	20230927	1900	24.47	20240805	0.60	N	291810	500	56 억	81472	N	N	N	N
21	20240926	131125	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2380	40	2	1.71	36492075	15551	37.40	2310	2390	2310	3040	1640	2340	2346.61	0.72	3076	2496	2417	2351	2272	2206	2385	2240	57	700	500	1590	5	1	11357712	270	-21.44	1.31	12	0.14	-111.00	1822.00	6200	20230919	-61.61	1900	20240805	25.26	4400	-45.91	20240115	1900	25.26	20240805	5500	-56.73	20230927	1900	25.26	20240805	0.60	N	291810	500	56 억	81472	N	N	N	N
22	20240926	121129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2370	30	2	1.28	34117910	14551	35.00	2310	2390	2310	3040	1640	2340	2344.71	0.72	3084	2496	2417	2351	2272	2206	2385	2240	57	700	500	1590	5	1	11357712	269	-21.35	1.30	12	0.13	-111.00	1822.00	6200	20230919	-61.77	1900	20240805	24.74	4400	-46.14	20240115	1900	24.74	20240805	5500	-56.91	20230927	1900	24.74	20240805	0.60	N	291810	500	56 억	81472	N	N	N	N
23	20240926	111127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2360	20	2	0.85	33493055	14287	34.36	2310	2390	2310	3040	1640	2340	2344.30	0.72	3084	2496	2417	2351	2272	2206	2385	2240	57	700	500	1590	5	1	11357712	268	-21.26	1.30	12	0.13	-111.00	1822.00	6200	20230919	-61.94	1900	20240805	24.21	4400	-46.36	20240115	1900	24.21	20240805	5500	-57.09	20230927	1900	24.21	20240805	0.60	N	291810	500	56 억	81472	N	N	N	N
24	20240926	101131	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2350	10	2	0.43	25356100	10847	26.09	2310	2390	2310	3040	1640	2340	2337.61	0.72	3146	2496	2417	2351	2272	2206	2385	2240	57	700	500	1590	5	1	11357712	267	-21.17	1.29	12	0.10	-111.00	1822.00	6200	20230919	-62.10	1900	20240805	23.68	4400	-46.59	20240115	1900	23.68	20240805	5500	-57.27	20230927	1900	23.68	20240805	0.60	N	291810	500	56 억	81472	N	N	N	N
25	20240926	091127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2355	15	2	0.64	4696705	2019	4.86	2310	2360	2310	3040	1640	2340	2326.25	0.72	717	2496	2417	2351	2272	2206	2385	2240	57	700	500	1590	5	1	11357712	267	-21.22	1.29	12	0.02	-111.00	1822.00	6200	20230919	-62.02	1900	20240805	23.95	4400	-46.48	20240115	1900	23.95	20240805	5500	-57.18	20230927	1900	23.95	20240805	0.60	N	291810	500	56 억	81472	N	N	N	N
26	20240925	161112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2340	-60	5	-2.50	97060700	41279	33.60	2390	2430	2285	3120	1680	2400	2351.33	0.68	4281	2603	2501	2398	2296	2193	2552	2347	57	720	500	1630	5	1	11357712	266	-21.08	1.28	12	0.36	-111.00	1822.00	6200	20230919	-62.26	1900	20240805	23.16	4400	-46.82	20240115	1900	23.16	20240805	5650	-58.58	20230925	1900	23.16	20240805	0.63	N	291810	500	56 억	77180	N	N	N	N
27	20240925	151123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2340	-60	5	-2.50	91849465	39052	31.79	2390	2430	2285	3120	1680	2400	2351.98	0.68	4435	2603	2501	2398	2296	2193	2552	2347	57	720	500	1630	5	1	11357712	266	-21.08	1.28	12	0.34	-111.00	1822.00	6200	20230919	-62.26	1900	20240805	23.16	4400	-46.82	20240115	1900	23.16	20240805	5650	-58.58	20230925	1900	23.16	20240805	0.63	N	291810	500	56 억	77180	N	N	N	N
28	20240925	141125	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2360	-40	5	-1.67	78946480	33564	27.32	2390	2430	2285	3120	1680	2400	2352.12	0.68	4509	2603	2501	2398	2296	2193	2552	2347	57	720	500	1630	5	1	11357712	268	-21.26	1.30	12	0.30	-111.00	1822.00	6200	20230919	-61.94	1900	20240805	24.21	4400	-46.36	20240115	1900	24.21	20240805	5650	-58.23	20230925	1900	24.21	20240805	0.63	N	291810	500	56 억	77180	N	N	N	N
29	20240925	131117	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2355	-45	5	-1.88	77510865	32955	26.83	2390	2430	2285	3120	1680	2400	2352.02	0.68	4564	2603	2501	2398	2296	2193	2552	2347	57	720	500	1630	5	1	11357712	267	-21.22	1.29	12	0.29	-111.00	1822.00	6200	20230919	-62.02	1900	20240805	23.95	4400	-46.48	20240115	1900	23.95	20240805	5650	-58.32	20230925	1900	23.95	20240805	0.63	N	291810	500	56 억	77180	N	N	N	N
30	20240925	121124	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2340	-60	5	-2.50	72948065	31011	25.25	2390	2430	2285	3120	1680	2400	2352.33	0.68	3950	2603	2501	2398	2296	2193	2552	2347	57	720	500	1630	5	1	11357712	266	-21.08	1.28	12	0.27	-111.00	1822.00	6200	20230919	-62.26	1900	20240805	23.16	4400	-46.82	20240115	1900	23.16	20240805	5650	-58.58	20230925	1900	23.16	20240805	0.63	N	291810	500	56 억	77180	N	N	N	N
31	20240925	111121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2350	-50	5	-2.08	60168060	25545	20.80	2390	2430	2285	3120	1680	2400	2355.38	0.68	3741	2603	2501	2398	2296	2193	2552	2347	57	720	500	1630	5	1	11357712	267	-21.17	1.29	12	0.22	-111.00	1822.00	6200	20230919	-62.10	1900	20240805	23.68	4400	-46.59	20240115	1900	23.68	20240805	5650	-58.41	20230925	1900	23.68	20240805	0.63	N	291810	500	56 억	77180	N	N	N	N
32	20240925	101118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2360	-40	5	-1.67	32870800	13882	11.30	2390	2430	2285	3120	1680	2400	2367.87	0.68	1468	2603	2501	2398	2296	2193	2552	2347	57	720	500	1630	5	1	11357712	268	-21.26	1.30	12	0.12	-111.00	1822.00	6200	20230919	-61.94	1900	20240805	24.21	4400	-46.36	20240115	1900	24.21	20240805	5650	-58.23	20230925	1900	24.21	20240805	0.63	N	291810	500	56 억	77180	N	N	N	N
33	20240925	091129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2425	25	2	1.04	6376785	2640	2.15	2390	2430	2390	3120	1680	2400	2415.45	0.68	151	2603	2501	2398	2296	2193	2552	2347	57	720	500	1630	5	1	11357712	275	-21.85	1.33	12	0.02	-111.00	1822.00	6200	20230919	-60.89	1900	20240805	27.63	4400	-44.89	20240115	1900	27.63	20240805	5650	-57.08	20230925	1900	27.63	20240805	0.63	N	291810	500	56 억	77180	N	N	N	N
34	20240924	161114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2400	110	2	4.80	291909620	122285	177.36	2310	2500	2295	2975	1605	2290	2387.12	0.72	-3869	2366	2327	2276	2237	2186	2347	2257	57	685	500	1550	5	1	11357712	273	-21.62	1.32	12	1.08	-111.00	1822.00	6200	20230919	-61.29	1900	20240805	26.32	4400	-45.45	20240115	1900	26.32	20240805	5650	-57.52	20230925	1900	26.32	20240805	0.62	N	291810	500	56 억	81217	N	N	N	N
35	20240924	151116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2410	120	2	5.24	285359065	119556	173.41	2310	2500	2295	2975	1605	2290	2386.82	0.72	-3596	2366	2327	2276	2237	2186	2347	2257	57	685	500	1550	5	1	11357712	274	-21.71	1.32	12	1.05	-111.00	1822.00	6200	20230919	-61.13	1900	20240805	26.84	4400	-45.23	20240115	1900	26.84	20240805	5650	-57.35	20230925	1900	26.84	20240805	0.62	N	291810	500	56 억	81217	N	N	N	N
36	20240924	141105	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2440	150	2	6.55	276727885	115997	168.24	2310	2500	2295	2975	1605	2290	2385.65	0.72	-3693	2366	2327	2276	2237	2186	2347	2257	57	685	500	1550	5	1	11357712	277	-21.98	1.34	12	1.02	-111.00	1822.00	6200	20230919	-60.65	1900	20240805	28.42	4400	-44.55	20240115	1900	28.42	20240805	5650	-56.81	20230925	1900	28.42	20240805	0.62	N	291810	500	56 억	81217	N	N	N	N
37	20240924	131115	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2395	105	2	4.59	233419710	98125	142.32	2310	2500	2295	2975	1605	2290	2378.80	0.72	-3227	2366	2327	2276	2237	2186	2347	2257	57	685	500	1550	5	1	11357712	272	-21.58	1.31	12	0.86	-111.00	1822.00	6200	20230919	-61.37	1900	20240805	26.05	4400	-45.57	20240115	1900	26.05	20240805	5650	-57.61	20230925	1900	26.05	20240805	0.62	N	291810	500	56 억	81217	N	N	N	N
38	20240924	121109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2390	100	2	4.37	225419880	94770	137.46	2310	2500	2295	2975	1605	2290	2378.60	0.72	-2167	2366	2327	2276	2237	2186	2347	2257	57	685	500	1550	5	1	11357712	271	-21.53	1.31	12	0.83	-111.00	1822.00	6200	20230919	-61.45	1900	20240805	25.79	4400	-45.68	20240115	1900	25.79	20240805	5650	-57.70	20230925	1900	25.79	20240805	0.62	N	291810	500	56 억	81217	N	N	N	N
39	20240924	111116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2360	70	2	3.06	210618305	88503	128.37	2310	2500	2295	2975	1605	2290	2379.79	0.72	-1618	2366	2327	2276	2237	2186	2347	2257	57	685	500	1550	5	1	11357712	268	-21.26	1.30	12	0.78	-111.00	1822.00	6200	20230919	-61.94	1900	20240805	24.21	4400	-46.36	20240115	1900	24.21	20240805	5650	-58.23	20230925	1900	24.21	20240805	0.62	N	291810	500	56 억	81217	N	N	N	N
40	20240924	101116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2375	85	2	3.71	174061345	73013	105.90	2310	2500	2295	2975	1605	2290	2383.98	0.72	-5793	2366	2327	2276	2237	2186	2347	2257	57	685	500	1550	5	1	11357712	270	-21.40	1.30	12	0.64	-111.00	1822.00	6200	20230919	-61.69	1900	20240805	25.00	4400	-46.02	20240115	1900	25.00	20240805	5650	-57.96	20230925	1900	25.00	20240805	0.62	N	291810	500	56 억	81217	N	N	N	N
41	20240924	091119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2340	50	2	2.18	42640720	18186	26.38	2310	2400	2310	2975	1605	2290	2344.70	0.72	1230	2366	2327	2276	2237	2186	2347	2257	57	685	500	1550	5	1	11357712	266	-21.08	1.28	12	0.16	-111.00	1822.00	6200	20230919	-62.26	1900	20240805	23.16	4400	-46.82	20240115	1900	23.16	20240805	5650	-58.58	20230925	1900	23.16	20240805	0.62	N	291810	500	56 억	81217	N	N	N	N
42	20240923	161110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2290	35	2	1.55	154164145	67923	238.78	2250	2315	2225	2930	1580	2255	2269.69	0.67	5284	2401	2327	2276	2202	2151	2365	2240	57	675	500	1530	5	1	11357712	260	-20.63	1.26	12	0.60	-111.00	1822.00	6420	20230912	-64.33	1900	20240805	20.53	4400	-47.95	20240115	1900	20.53	20240805	5650	-59.47	20230925	1900	20.53	20240805	0.61	N	291810	500	56 억	76334	N	N	N	N
43	20240923	151113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2295	40	2	1.77	137935055	60784	213.68	2250	2315	2225	2930	1580	2255	2269.27	0.67	7216	2401	2327	2276	2202	2151	2365	2240	57	675	500	1530	5	1	11357712	261	-20.68	1.26	12	0.54	-111.00	1822.00	6420	20230912	-64.25	1900	20240805	20.79	4400	-47.84	20240115	1900	20.79	20240805	5650	-59.38	20230925	1900	20.79	20240805	0.61	N	291810	500	56 억	76334	N	N	N	N
44	20240923	141120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2265	10	2	0.44	87746515	38829	136.50	2250	2290	2225	2930	1580	2255	2259.82	0.67	-3582	2401	2327	2276	2202	2151	2365	2240	57	675	500	1530	5	1	11357712	257	-20.41	1.24	12	0.34	-111.00	1822.00	6420	20230912	-64.72	1900	20240805	19.21	4400	-48.52	20240115	1900	19.21	20240805	5650	-59.91	20230925	1900	19.21	20240805	0.61	N	291810	500	56 억	76334	N	N	N	N
45	20240923	131115	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2275	20	2	0.89	83303810	36873	129.62	2250	2290	2225	2930	1580	2255	2259.21	0.67	-3589	2401	2327	2276	2202	2151	2365	2240	57	675	500	1530	5	1	11357712	258	-20.50	1.25	12	0.32	-111.00	1822.00	6420	20230912	-64.56	1900	20240805	19.74	4400	-48.30	20240115	1900	19.74	20240805	5650	-59.73	20230925	1900	19.74	20240805	0.61	N	291810	500	56 억	76334	N	N	N	N
46	20240923	121116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2270	15	2	0.67	57968130	25728	90.45	2250	2280	2225	2930	1580	2255	2253.11	0.67	-3625	2401	2327	2276	2202	2151	2365	2240	57	675	500	1530	5	1	11357712	258	-20.45	1.25	12	0.23	-111.00	1822.00	6420	20230912	-64.64	1900	20240805	19.47	4400	-48.41	20240115	1900	19.47	20240805	5650	-59.82	20230925	1900	19.47	20240805	0.61	N	291810	500	56 억	76334	N	N	N	N
47	20240923	111115	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2270	15	2	0.67	55159460	24486	86.08	2250	2280	2225	2930	1580	2255	2252.69	0.67	-3592	2401	2327	2276	2202	2151	2365	2240	57	675	500	1530	5	1	11357712	258	-20.45	1.25	12	0.22	-111.00	1822.00	6420	20230912	-64.64	1900	20240805	19.47	4400	-48.41	20240115	1900	19.47	20240805	5650	-59.82	20230925	1900	19.47	20240805	0.61	N	291810	500	56 억	76334	N	N	N	N
48	20240923	101113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2255	0	3	0.00	32173410	14376	50.54	2250	2265	2225	2930	1580	2255	2237.99	0.67	-116	2401	2327	2276	2202	2151	2365	2240	57	675	500	1530	5	1	11357712	256	-20.32	1.24	12	0.13	-111.00	1822.00	6420	20230912	-64.88	1900	20240805	18.68	4400	-48.75	20240115	1900	18.68	20240805	5650	-60.09	20230925	1900	18.68	20240805	0.61	N	291810	500	56 억	76334	N	N	N	N
49	20240923	091114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2225	-30	5	-1.33	10912115	4876	17.14	2250	2250	2225	2930	1580	2255	2237.92	0.67	239	2401	2327	2276	2202	2151	2365	2240	57	675	500	1530	5	1	11357712	253	-20.05	1.22	12	0.04	-111.00	1822.00	6420	20230912	-65.34	1900	20240805	17.11	4400	-49.43	20240115	1900	17.11	20240805	5650	-60.62	20230925	1900	17.11	20240805	0.61	N	291810	500	56 억	76334	N	N	N	N
50	20240913	161018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2250	15	2	0.67	34674450	15310	27.67	2320	2320	2230	2905	1565	2235	2264.82	0.65	-1379	2385	2310	2255	2180	2125	2347	2217	57	670	500	1510	5	1	11357712	256	-20.27	1.23	12	0.13	-111.00	1822.00	6420	20230912	-64.95	1900	20240805	18.42	4400	-48.86	20240115	1900	18.42	20240805	6200	-63.71	20230919	1900	18.42	20240805	0.63	N	291810	500	56 억	73661	N	N	N	N
51	20240913	151028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2260	25	2	1.12	32373735	14288	25.82	2320	2320	2230	2905	1565	2235	2265.80	0.65	-775	2385	2310	2255	2180	2125	2347	2217	57	670	500	1510	5	1	11357712	257	-20.36	1.24	12	0.13	-111.00	1822.00	6420	20230912	-64.80	1900	20240805	18.95	4400	-48.64	20240115	1900	18.95	20240805	6200	-63.55	20230919	1900	18.95	20240805	0.63	N	291810	500	56 억	73661	N	N	N	N
52	20240913	141030	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2250	15	2	0.67	30053095	13266	23.97	2320	2320	2230	2905	1565	2235	2265.42	0.65	-752	2385	2310	2255	2180	2125	2347	2217	57	670	500	1510	5	1	11357712	256	-20.27	1.23	12	0.12	-111.00	1822.00	6420	20230912	-64.95	1900	20240805	18.42	4400	-48.86	20240115	1900	18.42	20240805	6200	-63.71	20230919	1900	18.42	20240805	0.63	N	291810	500	56 억	73661	N	N	N	N
53	20240913	131024	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2245	10	2	0.45	26133750	11522	20.82	2320	2320	2230	2905	1565	2235	2268.16	0.65	-751	2385	2310	2255	2180	2125	2347	2217	57	670	500	1510	5	1	11357712	255	-20.23	1.23	12	0.10	-111.00	1822.00	6420	20230912	-65.03	1900	20240805	18.16	4400	-48.98	20240115	1900	18.16	20240805	6200	-63.79	20230919	1900	18.16	20240805	0.63	N	291810	500	56 억	73661	N	N	N	N
54	20240913	121026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2245	10	2	0.45	21325080	9389	16.97	2320	2320	2230	2905	1565	2235	2271.28	0.65	-927	2385	2310	2255	2180	2125	2347	2217	57	670	500	1510	5	1	11357712	255	-20.23	1.23	12	0.08	-111.00	1822.00	6420	20230912	-65.03	1900	20240805	18.16	4400	-48.98	20240115	1900	18.16	20240805	6200	-63.79	20230919	1900	18.16	20240805	0.63	N	291810	500	56 억	73661	N	N	N	N
55	20240913	111028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2230	-5	5	-0.22	20826610	9167	16.57	2320	2320	2230	2905	1565	2235	2271.91	0.65	-1029	2385	2310	2255	2180	2125	2347	2217	57	670	500	1510	5	1	11357712	253	-20.09	1.22	12	0.08	-111.00	1822.00	6420	20230912	-65.26	1900	20240805	17.37	4400	-49.32	20240115	1900	17.37	20240805	6200	-64.03	20230919	1900	17.37	20240805	0.63	N	291810	500	56 억	73661	N	N	N	N
56	20240913	101030	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2280	45	2	2.01	11849140	5194	9.39	2320	2320	2250	2905	1565	2235	2281.31	0.65	-889	2385	2310	2255	2180	2125	2347	2217	57	670	500	1510	5	1	11357712	259	-20.54	1.25	12	0.05	-111.00	1822.00	6420	20230912	-64.49	1900	20240805	20.00	4400	-48.18	20240115	1900	20.00	20240805	6200	-63.23	20230919	1900	20.00	20240805	0.63	N	291810	500	56 억	73661	N	N	N	N
57	20240913	091032	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2265	30	2	1.34	3481915	1509	2.73	2320	2320	2250	2905	1565	2235	2307.43	0.65	-372	2385	2310	2255	2180	2125	2347	2217	57	670	500	1510	5	1	11357712	257	-20.41	1.24	12	0.01	-111.00	1822.00	6420	20230912	-64.72	1900	20240805	19.21	4400	-48.52	20240115	1900	19.21	20240805	6200	-63.47	20230919	1900	19.21	20240805	0.63	N	291810	500	56 억	73661	N	N	N	N
58	20240912	161009	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2235	35	2	1.59	125143985	55333	67.83	2200	2330	2200	2860	1540	2200	2261.65	0.56	7616	2400	2300	2250	2150	2100	2275	2125	57	660	500	1490	5	1	11357712	254	-20.14	1.23	12	0.49	-111.00	1822.00	6420	20230912	-65.19	1900	20240805	17.63	4400	-49.20	20240115	1900	17.63	20240805	6420	-65.19	20230912	1900	17.63	20240805	0.62	N	291810	500	56 억	64080	N	N	N	N
59	20240912	151024	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2295	95	2	4.32	115259955	50920	62.42	2200	2330	2200	2860	1540	2200	2263.55	0.56	7101	2400	2300	2250	2150	2100	2275	2125	57	660	500	1490	5	1	11357712	261	-20.68	1.26	12	0.45	-111.00	1822.00	6420	20230912	-64.25	1900	20240805	20.79	4400	-47.84	20240115	1900	20.79	20240805	6420	-64.25	20230912	1900	20.79	20240805	0.62	N	291810	500	56 억	64080	N	N	N	N
60	20240912	141028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2270	70	2	3.18	88402220	39249	48.12	2200	2315	2200	2860	1540	2200	2252.34	0.56	5835	2400	2300	2250	2150	2100	2275	2125	57	660	500	1490	5	1	11357712	258	-20.45	1.25	12	0.35	-111.00	1822.00	6420	20230912	-64.64	1900	20240805	19.47	4400	-48.41	20240115	1900	19.47	20240805	6420	-64.64	20230912	1900	19.47	20240805	0.62	N	291810	500	56 억	64080	N	N	N	N
61	20240912	131019	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2265	65	2	2.95	52264080	23432	28.73	2200	2310	2200	2860	1540	2200	2230.46	0.56	1514	2400	2300	2250	2150	2100	2275	2125	57	660	500	1490	5	1	11357712	257	-20.41	1.24	12	0.21	-111.00	1822.00	6420	20230912	-64.72	1900	20240805	19.21	4400	-48.52	20240115	1900	19.21	20240805	6420	-64.72	20230912	1900	19.21	20240805	0.62	N	291810	500	56 억	64080	N	N	N	N
62	20240912	121018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2235	35	2	1.59	48971225	21967	26.93	2200	2310	2200	2860	1540	2200	2229.31	0.56	1547	2400	2300	2250	2150	2100	2275	2125	57	660	500	1490	5	1	11357712	254	-20.14	1.23	12	0.19	-111.00	1822.00	6420	20230912	-65.19	1900	20240805	17.63	4400	-49.20	20240115	1900	17.63	20240805	6420	-65.19	20230912	1900	17.63	20240805	0.62	N	291810	500	56 억	64080	N	N	N	N
63	20240912	111017	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2235	35	2	1.59	43243800	19394	23.78	2200	2310	2200	2860	1540	2200	2229.75	0.56	-209	2400	2300	2250	2150	2100	2275	2125	57	660	500	1490	5	1	11357712	254	-20.14	1.23	12	0.17	-111.00	1822.00	6420	20230912	-65.19	1900	20240805	17.63	4400	-49.20	20240115	1900	17.63	20240805	6420	-65.19	20230912	1900	17.63	20240805	0.62	N	291810	500	56 억	64080	N	N	N	N
64	20240912	101019	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2270	70	2	3.18	37722260	16924	20.75	2200	2310	2200	2860	1540	2200	2228.92	0.56	-987	2400	2300	2250	2150	2100	2275	2125	57	660	500	1490	5	1	11357712	258	-20.45	1.25	12	0.15	-111.00	1822.00	6420	20230912	-64.64	1900	20240805	19.47	4400	-48.41	20240115	1900	19.47	20240805	6420	-64.64	20230912	1900	19.47	20240805	0.62	N	291810	500	56 억	64080	N	N	N	N
65	20240912	091019	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2235	35	2	1.59	19925765	9027	11.07	2200	2310	2200	2860	1540	2200	2207.35	0.56	-780	2400	2300	2250	2150	2100	2275	2125	57	660	500	1490	5	1	11357712	254	-20.14	1.23	12	0.08	-111.00	1822.00	6420	20230912	-65.19	1900	20240805	17.63	4400	-49.20	20240115	1900	17.63	20240805	6420	-65.19	20230912	1900	17.63	20240805	0.62	N	291810	500	56 억	64080	N	N	N	N
66	20240911	160957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2200	-125	5	-5.38	183454700	81536	141.50	2315	2350	2200	3020	1630	2325	2249.99	0.55	2215	2531	2427	2376	2272	2221	2402	2247	57	695	500	1580	5	1	11357712	250	-19.82	1.21	12	0.72	-111.00	1822.00	6420	20230912	-65.73	1900	20240805	15.79	4400	-50.00	20240115	1900	15.79	20240805	6420	-65.73	20230912	1900	15.79	20240805	0.58	N	291810	500	56 억	61995	N	N	N	N
67	20240911	151004	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2210	-115	5	-4.95	173244210	76902	133.46	2315	2350	2200	3020	1630	2325	2252.79	0.55	3215	2531	2427	2376	2272	2221	2402	2247	57	695	500	1580	5	1	11357712	251	-19.91	1.21	12	0.68	-111.00	1822.00	6420	20230912	-65.58	1900	20240805	16.32	4400	-49.77	20240115	1900	16.32	20240805	6420	-65.58	20230912	1900	16.32	20240805	0.58	N	291810	500	56 억	61995	N	N	N	N
68	20240911	141007	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2250	-75	5	-3.23	152841660	67692	117.48	2315	2350	2210	3020	1630	2325	2257.90	0.55	2497	2531	2427	2376	2272	2221	2402	2247	57	695	500	1580	5	1	11357712	256	-20.27	1.23	12	0.60	-111.00	1822.00	6420	20230912	-64.95	1900	20240805	18.42	4400	-48.86	20240115	1900	18.42	20240805	6420	-64.95	20230912	1900	18.42	20240805	0.58	N	291810	500	56 억	61995	N	N	N	N
69	20240911	131002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2245	-80	5	-3.44	139409210	61696	107.07	2315	2350	2210	3020	1630	2325	2259.62	0.55	4557	2531	2427	2376	2272	2221	2402	2247	57	695	500	1580	5	1	11357712	255	-20.23	1.23	12	0.54	-111.00	1822.00	6420	20230912	-65.03	1900	20240805	18.16	4400	-48.98	20240115	1900	18.16	20240805	6420	-65.03	20230912	1900	18.16	20240805	0.58	N	291810	500	56 억	61995	N	N	N	N
70	20240911	121007	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2235	-90	5	-3.87	129624340	57321	99.48	2315	2350	2210	3020	1630	2325	2261.38	0.55	5500	2531	2427	2376	2272	2221	2402	2247	57	695	500	1580	5	1	11357712	254	-20.14	1.23	12	0.50	-111.00	1822.00	6420	20230912	-65.19	1900	20240805	17.63	4400	-49.20	20240115	1900	17.63	20240805	6420	-65.19	20230912	1900	17.63	20240805	0.58	N	291810	500	56 억	61995	N	N	N	N
71	20240911	110957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2230	-95	5	-4.09	119420130	52749	91.54	2315	2350	2210	3020	1630	2325	2263.93	0.55	6053	2531	2427	2376	2272	2221	2402	2247	57	695	500	1580	5	1	11357712	253	-20.09	1.22	12	0.46	-111.00	1822.00	6420	20230912	-65.26	1900	20240805	17.37	4400	-49.32	20240115	1900	17.37	20240805	6420	-65.26	20230912	1900	17.37	20240805	0.58	N	291810	500	56 억	61995	N	N	N	N
72	20240911	100952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2280	-45	5	-1.94	77131340	33819	58.69	2315	2350	2240	3020	1630	2325	2280.71	0.55	7719	2531	2427	2376	2272	2221	2402	2247	57	695	500	1580	5	1	11357712	259	-20.54	1.25	12	0.30	-111.00	1822.00	6420	20230912	-64.49	1900	20240805	20.00	4400	-48.18	20240115	1900	20.00	20240805	6420	-64.49	20230912	1900	20.00	20240805	0.58	N	291810	500	56 억	61995	N	N	N	N
73	20240911	091009	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2240	-85	5	-3.66	21702675	9506	16.50	2315	2315	2240	3020	1630	2325	2283.05	0.55	2398	2531	2427	2376	2272	2221	2402	2247	57	695	500	1580	5	1	11357712	254	-20.18	1.23	12	0.08	-111.00	1822.00	6420	20230912	-65.11	1900	20240805	17.89	4400	-49.09	20240115	1900	17.89	20240805	6420	-65.11	20230912	1900	17.89	20240805	0.58	N	291810	500	56 억	61995	N	N	N	N
74	20240910	160956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2325	-70	5	-2.92	138513705	57605	68.17	2470	2480	2325	3110	1680	2395	2404.54	0.58	-3918	2618	2506	2408	2296	2198	2562	2352	57	715	500	1620	5	1	11357712	264	-20.95	1.28	12	0.51	-111.00	1822.00	6420	20230912	-63.79	1900	20240805	22.37	4400	-47.16	20240115	1900	22.37	20240805	6420	-63.79	20230912	1900	22.37	20240805	0.60	N	291810	500	56 억	65913	N	N	N	N
75	20240910	151007	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2355	-40	5	-1.67	127052335	52708	62.37	2470	2480	2325	3110	1680	2395	2410.49	0.58	-3696	2618	2506	2408	2296	2198	2562	2352	57	715	500	1620	5	1	11357712	267	-21.22	1.29	12	0.46	-111.00	1822.00	6420	20230912	-63.32	1900	20240805	23.95	4400	-46.48	20240115	1900	23.95	20240805	6420	-63.32	20230912	1900	23.95	20240805	0.60	N	291810	500	56 억	65913	N	N	N	N
76	20240910	140958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2360	-35	5	-1.46	115803380	47902	56.68	2470	2480	2350	3110	1680	2395	2417.51	0.58	-3635	2618	2506	2408	2296	2198	2562	2352	57	715	500	1620	5	1	11357712	268	-21.26	1.30	12	0.42	-111.00	1822.00	6420	20230912	-63.24	1900	20240805	24.21	4400	-46.36	20240115	1900	24.21	20240805	6420	-63.24	20230912	1900	24.21	20240805	0.60	N	291810	500	56 억	65913	N	N	N	N
77	20240910	130958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2380	-15	5	-0.63	109227835	45117	53.39	2470	2480	2360	3110	1680	2395	2420.99	0.58	-3606	2618	2506	2408	2296	2198	2562	2352	57	715	500	1620	5	1	11357712	270	-21.44	1.31	12	0.40	-111.00	1822.00	6420	20230912	-62.93	1900	20240805	25.26	4400	-45.91	20240115	1900	25.26	20240805	6420	-62.93	20230912	1900	25.26	20240805	0.60	N	291810	500	56 억	65913	N	N	N	N
78	20240910	120958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2405	10	2	0.42	89992320	37046	43.84	2470	2480	2395	3110	1680	2395	2429.20	0.58	-3468	2618	2506	2408	2296	2198	2562	2352	57	715	500	1620	5	1	11357712	273	-21.67	1.32	12	0.33	-111.00	1822.00	6420	20230912	-62.54	1900	20240805	26.58	4400	-45.34	20240115	1900	26.58	20240805	6420	-62.54	20230912	1900	26.58	20240805	0.60	N	291810	500	56 억	65913	N	N	N	N
79	20240910	110956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2415	20	2	0.84	86401315	35557	42.08	2470	2480	2395	3110	1680	2395	2429.94	0.58	-3422	2618	2506	2408	2296	2198	2562	2352	57	715	500	1620	5	1	11357712	274	-21.76	1.33	12	0.31	-111.00	1822.00	6420	20230912	-62.38	1900	20240805	27.11	4400	-45.11	20240115	1900	27.11	20240805	6420	-62.38	20230912	1900	27.11	20240805	0.60	N	291810	500	56 억	65913	N	N	N	N
80	20240910	101001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2430	35	2	1.46	71161775	29263	34.63	2470	2480	2395	3110	1680	2395	2431.80	0.58	-2694	2618	2506	2408	2296	2198	2562	2352	57	715	500	1620	5	1	11357712	276	-21.89	1.33	12	0.26	-111.00	1822.00	6420	20230912	-62.15	1900	20240805	27.89	4400	-44.77	20240115	1900	27.89	20240805	6420	-62.15	20230912	1900	27.89	20240805	0.60	N	291810	500	56 억	65913	N	N	N	N
81	20240910	090957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2415	20	2	0.84	41355240	16950	20.06	2470	2480	2395	3110	1680	2395	2439.84	0.58	-2468	2618	2506	2408	2296	2198	2562	2352	57	715	500	1620	5	1	11357712	274	-21.76	1.33	12	0.15	-111.00	1822.00	6420	20230912	-62.38	1900	20240805	27.11	4400	-45.11	20240115	1900	27.11	20240805	6420	-62.38	20230912	1900	27.11	20240805	0.60	N	291810	500	56 억	65913	N	N	N	N
82	20240909	160939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2395	15	2	0.63	199871550	84301	60.40	2380	2520	2310	3090	1670	2380	2370.93	0.64	-6996	2646	2512	2441	2307	2236	2477	2272	57	710	500	1610	5	1	11357712	272	-21.58	1.31	12	0.74	-111.00	1822.00	6420	20230912	-62.69	1900	20240805	26.05	4400	-45.57	20240115	1900	26.05	20240805	6420	-62.69	20230912	1900	26.05	20240805	0.61	N	291810	500	56 억	72131	N	N	N	N
83	20240909	150949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2385	5	2	0.21	188660425	79616	57.04	2380	2520	2310	3090	1670	2380	2369.63	0.64	-7828	2646	2512	2441	2307	2236	2477	2272	57	710	500	1610	5	1	11357712	271	-21.49	1.31	12	0.70	-111.00	1822.00	6420	20230912	-62.85	1900	20240805	25.53	4400	-45.80	20240115	1900	25.53	20240805	6420	-62.85	20230912	1900	25.53	20240805	0.61	N	291810	500	56 억	72131	N	N	N	N
84	20240909	140950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2340	-40	5	-1.68	161748065	68333	48.96	2380	2520	2310	3090	1670	2380	2367.06	0.64	-7033	2646	2512	2441	2307	2236	2477	2272	57	710	500	1610	5	1	11357712	266	-21.08	1.28	12	0.60	-111.00	1822.00	6420	20230912	-63.55	1900	20240805	23.16	4400	-46.82	20240115	1900	23.16	20240805	6420	-63.55	20230912	1900	23.16	20240805	0.61	N	291810	500	56 억	72131	N	N	N	N
85	20240909	130947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2340	-40	5	-1.68	144878595	61134	43.80	2380	2520	2310	3090	1670	2380	2369.85	0.64	-7803	2646	2512	2441	2307	2236	2477	2272	57	710	500	1610	5	1	11357712	266	-21.08	1.28	12	0.54	-111.00	1822.00	6420	20230912	-63.55	1900	20240805	23.16	4400	-46.82	20240115	1900	23.16	20240805	6420	-63.55	20230912	1900	23.16	20240805	0.61	N	291810	500	56 억	72131	N	N	N	N
86	20240909	120944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2360	-20	5	-0.84	120180280	50529	36.20	2380	2520	2310	3090	1670	2380	2378.44	0.64	-7736	2646	2512	2441	2307	2236	2477	2272	57	710	500	1610	5	1	11357712	268	-21.26	1.30	12	0.44	-111.00	1822.00	6420	20230912	-63.24	1900	20240805	24.21	4400	-46.36	20240115	1900	24.21	20240805	6420	-63.24	20230912	1900	24.21	20240805	0.61	N	291810	500	56 억	72131	N	N	N	N
87	20240909	110945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2340	-40	5	-1.68	117916425	49563	35.51	2380	2520	2310	3090	1670	2380	2379.12	0.64	-7590	2646	2512	2441	2307	2236	2477	2272	57	710	500	1610	5	1	11357712	266	-21.08	1.28	12	0.44	-111.00	1822.00	6420	20230912	-63.55	1900	20240805	23.16	4400	-46.82	20240115	1900	23.16	20240805	6420	-63.55	20230912	1900	23.16	20240805	0.61	N	291810	500	56 억	72131	N	N	N	N
88	20240909	100946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2325	-55	5	-2.31	100760200	42228	30.25	2380	2520	2310	3090	1670	2380	2386.10	0.64	-6590	2646	2512	2441	2307	2236	2477	2272	57	710	500	1610	5	1	11357712	264	-20.95	1.28	12	0.37	-111.00	1822.00	6420	20230912	-63.79	1900	20240805	22.37	4400	-47.16	20240115	1900	22.37	20240805	6420	-63.79	20230912	1900	22.37	20240805	0.61	N	291810	500	56 억	72131	N	N	N	N
89	20240909	090941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2485	105	2	4.41	29279830	12155	8.71	2380	2485	2315	3090	1670	2380	2408.87	0.64	-3569	2646	2512	2441	2307	2236	2477	2272	57	710	500	1610	5	1	11357712	282	-22.39	1.36	12	0.11	-111.00	1822.00	6420	20230912	-61.29	1900	20240805	30.79	4400	-43.52	20240115	1900	30.79	20240805	6420	-61.29	20230912	1900	30.79	20240805	0.61	N	291810	500	56 억	72131	N	N	N	N
90	20240906	160928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2380	-210	5	-8.11	333212425	138239	22.97	2575	2575	2370	3365	1815	2590	2410.41	0.85	-26851	2896	2742	2571	2417	2246	2820	2495	57	775	500	1760	5	1	11357712	270	-21.44	1.31	12	1.22	-111.00	1822.00	6420	20230912	-62.93	1900	20240805	25.26	4400	-45.91	20240115	1900	25.26	20240805	6420	-62.93	20230912	1900	25.26	20240805	0.73	N	291810	500	56 억	96655	N	N	N	N
91	20240906	150943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2395	-195	5	-7.53	293938770	121769	20.23	2575	2575	2370	3365	1815	2590	2413.90	0.85	-25728	2896	2742	2571	2417	2246	2820	2495	57	775	500	1760	5	1	11357712	272	-21.58	1.31	12	1.07	-111.00	1822.00	6420	20230912	-62.69	1900	20240805	26.05	4400	-45.57	20240115	1900	26.05	20240805	6420	-62.69	20230912	1900	26.05	20240805	0.73	N	291810	500	56 억	96655	N	N	N	N
92	20240906	140952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2400	-190	5	-7.34	263559825	109093	18.12	2575	2575	2370	3365	1815	2590	2415.92	0.85	-23900	2896	2742	2571	2417	2246	2820	2495	57	775	500	1760	5	1	11357712	273	-21.62	1.32	12	0.96	-111.00	1822.00	6420	20230912	-62.62	1900	20240805	26.32	4400	-45.45	20240115	1900	26.32	20240805	6420	-62.62	20230912	1900	26.32	20240805	0.73	N	291810	500	56 억	96655	N	N	N	N
93	20240906	130944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2405	-185	5	-7.14	251876190	104234	17.32	2575	2575	2370	3365	1815	2590	2416.45	0.85	-23498	2896	2742	2571	2417	2246	2820	2495	57	775	500	1760	5	1	11357712	273	-21.67	1.32	12	0.92	-111.00	1822.00	6420	20230912	-62.54	1900	20240805	26.58	4400	-45.34	20240115	1900	26.58	20240805	6420	-62.54	20230912	1900	26.58	20240805	0.73	N	291810	500	56 억	96655	N	N	N	N
94	20240906	120944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2400	-190	5	-7.34	236044670	97674	16.23	2575	2575	2370	3365	1815	2590	2416.65	0.85	-18398	2896	2742	2571	2417	2246	2820	2495	57	775	500	1760	5	1	11357712	273	-21.62	1.32	12	0.86	-111.00	1822.00	6420	20230912	-62.62	1900	20240805	26.32	4400	-45.45	20240115	1900	26.32	20240805	6420	-62.62	20230912	1900	26.32	20240805	0.73	N	291810	500	56 억	96655	N	N	N	N
95	20240906	110946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2415	-175	5	-6.76	212496505	87852	14.59	2575	2575	2370	3365	1815	2590	2418.80	0.85	-16038	2896	2742	2571	2417	2246	2820	2495	57	775	500	1760	5	1	11357712	274	-21.76	1.33	12	0.77	-111.00	1822.00	6420	20230912	-62.38	1900	20240805	27.11	4400	-45.11	20240115	1900	27.11	20240805	6420	-62.38	20230912	1900	27.11	20240805	0.73	N	291810	500	56 억	96655	N	N	N	N
96	20240906	100940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2385	-205	5	-7.92	172153140	71147	11.82	2575	2575	2370	3365	1815	2590	2419.68	0.85	-13919	2896	2742	2571	2417	2246	2820	2495	57	775	500	1760	5	1	11357712	271	-21.49	1.31	12	0.63	-111.00	1822.00	6420	20230912	-62.85	1900	20240805	25.53	4400	-45.80	20240115	1900	25.53	20240805	6420	-62.85	20230912	1900	25.53	20240805	0.73	N	291810	500	56 억	96655	N	N	N	N
97	20240906	090943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2455	-135	5	-5.21	42575130	17203	2.86	2575	2575	2410	3365	1815	2590	2474.85	0.85	-3803	2896	2742	2571	2417	2246	2820	2495	57	775	500	1760	5	1	11357712	279	-22.12	1.35	12	0.15	-111.00	1822.00	6420	20230912	-61.76	1900	20240805	29.21	4400	-44.20	20240115	1900	29.21	20240805	6420	-61.76	20230912	1900	29.21	20240805	0.73	N	291810	500	56 억	96655	N	N	N	N
98	20240905	160926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2590	280	2	12.12	1531392455	599559	67.78	2480	2725	2400	3000	1620	2310	2554.17	0.55	37611	3076	2692	2496	2112	1916	2595	2015	57	690	500	1570	5	1	11357712	294	-23.33	1.42	12	5.28	-111.00	1822.00	6420	20230912	-59.66	1900	20240805	36.32	4400	-41.14	20240115	1900	36.32	20240805	6420	-59.66	20230912	1900	36.32	20240805	0.72	N	291810	500	56 억	62204	N	N	N	N
99	20240905	150944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2520	210	2	9.09	1439994655	563857	63.74	2480	2725	2400	3000	1620	2310	2553.83	0.55	40353	3076	2692	2496	2112	1916	2595	2015	57	690	500	1570	5	1	11357712	286	-22.70	1.38	12	4.96	-111.00	1822.00	6420	20230912	-60.75	1900	20240805	32.63	4400	-42.73	20240115	1900	32.63	20240805	6420	-60.75	20230912	1900	32.63	20240805	0.72	N	291810	500	56 억	62204	N	N	N	N
100	20240905	140938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2440	130	2	5.63	1320376175	515618	58.29	2480	2725	2400	3000	1620	2310	2560.76	0.55	36808	3076	2692	2496	2112	1916	2595	2015	57	690	500	1570	5	1	11357712	277	-21.98	1.34	12	4.54	-111.00	1822.00	6420	20230912	-61.99	1900	20240805	28.42	4400	-44.55	20240115	1900	28.42	20240805	6420	-61.99	20230912	1900	28.42	20240805	0.72	N	291810	500	56 억	62204	N	N	N	N
101	20240905	130939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2480	170	2	7.36	1229824755	478917	54.14	2480	2725	2400	3000	1620	2310	2567.93	0.55	30273	3076	2692	2496	2112	1916	2595	2015	57	690	500	1570	5	1	11357712	282	-22.34	1.36	12	4.22	-111.00	1822.00	6420	20230912	-61.37	1900	20240805	30.53	4400	-43.64	20240115	1900	30.53	20240805	6420	-61.37	20230912	1900	30.53	20240805	0.72	N	291810	500	56 억	62204	N	N	N	N
102	20240905	120938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2545	235	2	10.17	1170311130	454786	51.41	2480	2725	2400	3000	1620	2310	2573.32	0.55	25987	3076	2692	2496	2112	1916	2595	2015	57	690	500	1570	5	1	11357712	289	-22.93	1.40	12	4.00	-111.00	1822.00	6420	20230912	-60.36	1900	20240805	33.95	4400	-42.16	20240115	1900	33.95	20240805	6420	-60.36	20230912	1900	33.95	20240805	0.72	N	291810	500	56 억	62204	N	N	N	N
103	20240905	110935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2565	255	2	11.04	973772250	376956	42.61	2480	2725	2400	3000	1620	2310	2583.25	0.55	20848	3076	2692	2496	2112	1916	2595	2015	57	690	500	1570	5	1	11357712	291	-23.11	1.41	12	3.32	-111.00	1822.00	6420	20230912	-60.05	1900	20240805	35.00	4400	-41.70	20240115	1900	35.00	20240805	6420	-60.05	20230912	1900	35.00	20240805	0.72	N	291810	500	56 억	62204	N	N	N	N
104	20240905	100935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2595	285	2	12.34	421885000	167531	18.94	2480	2630	2400	3000	1620	2310	2518.25	0.55	14127	3076	2692	2496	2112	1916	2595	2015	57	690	500	1570	5	1	11357712	295	-23.38	1.42	12	1.48	-111.00	1822.00	6420	20230912	-59.58	1900	20240805	36.58	4400	-41.02	20240115	1900	36.58	20240805	6420	-59.58	20230912	1900	36.58	20240805	0.72	N	291810	500	56 억	62204	N	N	N	N
105	20240905	090942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2420	110	2	4.76	63781850	25969	2.94	2480	2490	2400	3000	1620	2310	2456.08	0.55	453	3076	2692	2496	2112	1916	2595	2015	57	690	500	1570	5	1	11357712	275	-21.80	1.33	12	0.23	-111.00	1822.00	6420	20230912	-62.31	1900	20240805	27.37	4400	-45.00	20240115	1900	27.37	20240805	6420	-62.31	20230912	1900	27.37	20240805	0.72	N	291810	500	56 억	62204	N	N	N	N
106	20240904	160917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2310	-125	5	-5.13	2316496185	881542	481.94	2495	2880	2300	3165	1705	2435	2628.88	0.84	-32966	2748	2591	2513	2356	2278	2552	2317	57	730	500	1650	5	1	11357712	262	-20.81	1.27	12	7.76	-111.00	1822.00	6420	20230912	-64.02	1900	20240805	21.58	4400	-47.50	20240115	1900	21.58	20240805	6420	-64.02	20230912	1900	21.58	20240805	0.74	N	291810	500	56 억	95144	N	N	N	N
107	20240904	150926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2335	-100	5	-4.11	2273230910	862815	471.70	2495	2880	2315	3165	1705	2435	2635.32	0.84	-30820	2748	2591	2513	2356	2278	2552	2317	57	730	500	1650	5	1	11357712	265	-21.04	1.28	12	7.60	-111.00	1822.00	6420	20230912	-63.63	1900	20240805	22.89	4400	-46.93	20240115	1900	22.89	20240805	6420	-63.63	20230912	1900	22.89	20240805	0.74	N	291810	500	56 억	95144	N	N	N	N
108	20240904	140929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2360	-75	5	-3.08	2173555125	820291	448.45	2495	2880	2340	3165	1705	2435	2650.48	0.84	-33533	2748	2591	2513	2356	2278	2552	2317	57	730	500	1650	5	1	11357712	268	-21.26	1.30	12	7.22	-111.00	1822.00	6420	20230912	-63.24	1900	20240805	24.21	4400	-46.36	20240115	1900	24.21	20240805	6420	-63.24	20230912	1900	24.21	20240805	0.74	N	291810	500	56 억	95144	N	N	N	N
109	20240904	130926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2460	25	2	1.03	2080175485	781595	427.30	2495	2880	2430	3165	1705	2435	2662.27	0.84	-33002	2748	2591	2513	2356	2278	2552	2317	57	730	500	1650	5	1	11357712	279	-22.16	1.35	12	6.88	-111.00	1822.00	6420	20230912	-61.68	1900	20240805	29.47	4400	-44.09	20240115	1900	29.47	20240805	6420	-61.68	20230912	1900	29.47	20240805	0.74	N	291810	500	56 억	95144	N	N	N	N
110	20240904	120924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2625	190	2	7.80	1877005745	700589	383.01	2495	2880	2495	3165	1705	2435	2680.17	0.84	-35615	2748	2591	2513	2356	2278	2552	2317	57	730	500	1650	5	1	11357712	298	-23.65	1.44	12	6.17	-111.00	1822.00	6420	20230912	-59.11	1900	20240805	38.16	4400	-40.34	20240115	1900	38.16	20240805	6420	-59.11	20230912	1900	38.16	20240805	0.74	N	291810	500	56 억	95144	N	N	N	N
111	20240904	110920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2625	190	2	7.80	1786063360	665906	364.05	2495	2880	2495	3165	1705	2435	2683.21	0.84	-32572	2748	2591	2513	2356	2278	2552	2317	57	730	500	1650	5	1	11357712	298	-23.65	1.44	12	5.86	-111.00	1822.00	6420	20230912	-59.11	1900	20240805	38.16	4400	-40.34	20240115	1900	38.16	20240805	6420	-59.11	20230912	1900	38.16	20240805	0.74	N	291810	500	56 억	95144	N	N	N	N
112	20240904	100923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2565	130	2	5.34	1610898840	598359	327.12	2495	2880	2495	3165	1705	2435	2693.41	0.84	-31386	2748	2591	2513	2356	2278	2552	2317	57	730	500	1650	5	1	11357712	291	-23.11	1.41	12	5.27	-111.00	1822.00	6420	20230912	-60.05	1900	20240805	35.00	4400	-41.70	20240115	1900	35.00	20240805	6420	-60.05	20230912	1900	35.00	20240805	0.74	N	291810	500	56 억	95144	N	N	N	N
113	20240904	090928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2740	305	2	12.53	955570805	350420	191.58	2495	2880	2495	3165	1705	2435	2729.30	0.84	7020	2748	2591	2513	2356	2278	2552	2317	57	730	500	1650	5	1	11357712	311	-24.68	1.50	12	3.09	-111.00	1822.00	6420	20230912	-57.32	1900	20240805	44.21	4400	-37.73	20240115	1900	44.21	20240805	6420	-57.32	20230912	1900	44.21	20240805	0.74	N	291810	500	56 억	95144	N	N	N	N
114	20240903	160910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2435	-255	5	-9.48	450645575	175670	54.72	2670	2670	2435	3495	1885	2690	2566.56	0.60	27425	2996	2842	2746	2592	2496	2795	2545	57	805	500	1820	5	1	11357712	277	-21.94	1.34	12	1.55	-111.00	1822.00	6420	20230912	-62.07	1900	20240805	28.16	4400	-44.66	20240115	1900	28.16	20240805	6420	-62.07	20230912	1900	28.16	20240805	0.86	N	291810	500	56 억	67719	N	N	N	N
115	20240903	150919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2520	-170	5	-6.32	397847540	154333	48.07	2670	2670	2510	3495	1885	2690	2577.59	0.60	23607	2996	2842	2746	2592	2496	2795	2545	57	805	500	1820	5	1	11357712	286	-22.70	1.38	12	1.36	-111.00	1822.00	6420	20230912	-60.75	1900	20240805	32.63	4400	-42.73	20240115	1900	32.63	20240805	6420	-60.75	20230912	1900	32.63	20240805	0.86	N	291810	500	56 억	67719	N	N	N	N
116	20240903	140920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2545	-145	5	-5.39	344185920	133114	41.46	2670	2670	2520	3495	1885	2690	2585.36	0.60	20130	2996	2842	2746	2592	2496	2795	2545	57	805	500	1820	5	1	11357712	289	-22.93	1.40	12	1.17	-111.00	1822.00	6420	20230912	-60.36	1900	20240805	33.95	4400	-42.16	20240115	1900	33.95	20240805	6420	-60.36	20230912	1900	33.95	20240805	0.86	N	291810	500	56 억	67719	N	N	N	N
117	20240903	130921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2570	-120	5	-4.46	286398340	110418	34.39	2670	2670	2550	3495	1885	2690	2593.45	0.60	18636	2996	2842	2746	2592	2496	2795	2545	57	805	500	1820	5	1	11357712	292	-23.15	1.41	12	0.97	-111.00	1822.00	6420	20230912	-59.97	1900	20240805	35.26	4400	-41.59	20240115	1900	35.26	20240805	6420	-59.97	20230912	1900	35.26	20240805	0.86	N	291810	500	56 억	67719	N	N	N	N
118	20240903	120908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2605	-85	5	-3.16	268622020	103537	32.25	2670	2670	2550	3495	1885	2690	2594.12	0.60	20246	2996	2842	2746	2592	2496	2795	2545	57	805	500	1820	5	1	11357712	296	-23.47	1.43	12	0.91	-111.00	1822.00	6420	20230912	-59.42	1900	20240805	37.11	4400	-40.80	20240115	1900	37.11	20240805	6420	-59.42	20230912	1900	37.11	20240805	0.86	N	291810	500	56 억	67719	N	N	N	N
119	20240903	110908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2620	-70	5	-2.60	240835170	92829	28.91	2670	2670	2550	3495	1885	2690	2594.02	0.60	20476	2996	2842	2746	2592	2496	2795	2545	57	805	500	1820	5	1	11357712	298	-23.60	1.44	12	0.82	-111.00	1822.00	6420	20230912	-59.19	1900	20240805	37.89	4400	-40.45	20240115	1900	37.89	20240805	6420	-59.19	20230912	1900	37.89	20240805	0.86	N	291810	500	56 억	67719	N	N	N	N
120	20240903	100907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2600	-90	5	-3.35	200592975	77386	24.10	2670	2670	2550	3495	1885	2690	2591.65	0.60	22534	2996	2842	2746	2592	2496	2795	2545	57	805	500	1820	5	1	11357712	295	-23.42	1.43	12	0.68	-111.00	1822.00	6420	20230912	-59.50	1900	20240805	36.84	4400	-40.91	20240115	1900	36.84	20240805	6420	-59.50	20230912	1900	36.84	20240805	0.86	N	291810	500	56 억	67719	N	N	N	N
121	20240903	090910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2585	-105	5	-3.90	66322415	25450	7.93	2670	2670	2580	3495	1885	2690	2604.78	0.60	11094	2996	2842	2746	2592	2496	2795	2545	57	805	500	1820	5	1	11357712	294	-23.29	1.42	12	0.22	-111.00	1822.00	6420	20230912	-59.74	1900	20240805	36.05	4400	-41.25	20240115	1900	36.05	20240805	6420	-59.74	20230912	1900	36.05	20240805	0.86	N	291810	500	56 억	67719	N	N	N	N
122	20240902	160901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2690	-95	5	-3.41	880129010	317637	22.00	2870	2900	2650	3620	1950	2785	2770.87	0.75	-17454	3128	2956	2783	2611	2438	3042	2697	57	835	500	1890	5	1	11357712	306	-24.23	1.48	12	2.80	-111.00	1822.00	6420	20230912	-58.10	1900	20240805	41.58	4400	-38.86	20240115	1900	41.58	20240805	6420	-58.10	20230912	1900	41.58	20240805	0.51	N	291810	500	56 억	84860	N	N	N	N
123	20240902	150914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2740	-45	5	-1.62	830399945	299220	20.73	2870	2900	2650	3620	1950	2785	2775.22	0.75	-17052	3128	2956	2783	2611	2438	3042	2697	57	835	500	1890	5	1	11357712	311	-24.68	1.50	12	2.63	-111.00	1822.00	6420	20230912	-57.32	1900	20240805	44.21	4400	-37.73	20240115	1900	44.21	20240805	6420	-57.32	20230912	1900	44.21	20240805	0.51	N	291810	500	56 억	84860	N	N	N	N
124	20240902	140912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2755	-30	5	-1.08	777920305	279945	19.39	2870	2900	2650	3620	1950	2785	2778.83	0.75	-17836	3128	2956	2783	2611	2438	3042	2697	57	835	500	1890	5	1	11357712	313	-24.82	1.51	12	2.46	-111.00	1822.00	6420	20230912	-57.09	1900	20240805	45.00	4400	-37.39	20240115	1900	45.00	20240805	6420	-57.09	20230912	1900	45.00	20240805	0.51	N	291810	500	56 억	84860	N	N	N	N
125	20240902	130908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2755	-30	5	-1.08	725061020	260992	18.08	2870	2900	2650	3620	1950	2785	2778.10	0.75	-16107	3128	2956	2783	2611	2438	3042	2697	57	835	500	1890	5	1	11357712	313	-24.82	1.51	12	2.30	-111.00	1822.00	6420	20230912	-57.09	1900	20240805	45.00	4400	-37.39	20240115	1900	45.00	20240805	6420	-57.09	20230912	1900	45.00	20240805	0.51	N	291810	500	56 억	84860	N	N	N	N
126	20240902	120912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2725	-60	5	-2.15	631694810	227490	15.76	2870	2900	2650	3620	1950	2785	2776.80	0.75	-14045	3128	2956	2783	2611	2438	3042	2697	57	835	500	1890	5	1	11357712	309	-24.55	1.50	12	2.00	-111.00	1822.00	6420	20230912	-57.55	1900	20240805	43.42	4400	-38.07	20240115	1900	43.42	20240805	6420	-57.55	20230912	1900	43.42	20240805	0.51	N	291810	500	56 억	84860	N	N	N	N
127	20240902	110902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2700	-85	5	-3.05	581860745	209108	14.49	2870	2900	2650	3620	1950	2785	2782.58	0.75	-12218	3128	2956	2783	2611	2438	3042	2697	57	835	500	1890	5	1	11357712	307	-24.32	1.48	12	1.84	-111.00	1822.00	6420	20230912	-57.94	1900	20240805	42.11	4400	-38.64	20240115	1900	42.11	20240805	6420	-57.94	20230912	1900	42.11	20240805	0.51	N	291810	500	56 억	84860	N	N	N	N
128	20240902	100902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2675	-110	5	-3.95	536084100	192122	13.31	2870	2900	2650	3620	1950	2785	2790.33	0.75	-10565	3128	2956	2783	2611	2438	3042	2697	57	835	500	1890	5	1	11357712	304	-24.10	1.47	12	1.69	-111.00	1822.00	6420	20230912	-58.33	1900	20240805	40.79	4400	-39.20	20240115	1900	40.79	20240805	6420	-58.33	20230912	1900	40.79	20240805	0.51	N	291810	500	56 억	84860	N	N	N	N
129	20240902	090856	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2860	75	2	2.69	233522340	81929	5.68	2870	2900	2800	3620	1950	2785	2850.30	0.75	-14301	3128	2956	2783	2611	2438	3042	2697	57	835	500	1890	5	1	11357712	325	-25.77	1.57	12	0.72	-111.00	1822.00	6420	20230912	-55.45	1900	20240805	50.53	4400	-35.00	20240115	1900	50.53	20240805	6420	-55.45	20230912	1900	50.53	20240805	0.51	N	291810	500	56 억	84860	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History