KissMeData/203650/price/prices-20240901.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160946	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3140	-55	5	-1.72	544241490	171900	97.69	3220	3220	3130	4150	2240	3195	3166.12	1.24	-19393	3248	3221	3193	3166	3138	3207	3152	51	955	100	2360	5	1	50605754	1589	7.07	1.49	12	0.34	444.00	2104.00	4250	20230920	-26.12	2285	20240805	37.42	4100	-23.41	20240111	2285	37.42	20240805	4100	-23.41	20240111	2285	37.42	20240805	1.77	N	203650	100	50 억	628567	N	N	N	N
3	20240930	150959	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3160	-35	5	-1.10	469938420	148302	84.28	3220	3220	3130	4150	2240	3195	3168.79	1.24	-15828	3248	3221	3193	3166	3138	3207	3152	51	955	100	2360	5	1	50605754	1599	7.12	1.50	12	0.29	444.00	2104.00	4250	20230920	-25.65	2285	20240805	38.29	4100	-22.93	20240111	2285	38.29	20240805	4100	-22.93	20240111	2285	38.29	20240805	1.77	N	203650	100	50 억	628567	N	N	N	N
4	20240930	140958	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3140	-55	5	-1.72	386799135	122018	69.34	3220	3220	3130	4150	2240	3195	3170.01	1.24	-11738	3248	3221	3193	3166	3138	3207	3152	51	955	100	2360	5	1	50605754	1589	7.07	1.49	12	0.24	444.00	2104.00	4250	20230920	-26.12	2285	20240805	37.42	4100	-23.41	20240111	2285	37.42	20240805	4100	-23.41	20240111	2285	37.42	20240805	1.77	N	203650	100	50 억	628567	N	N	N	N
5	20240930	130953	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3175	-20	5	-0.63	356443430	112401	63.88	3220	3220	3130	4150	2240	3195	3171.17	1.24	-9162	3248	3221	3193	3166	3138	3207	3152	51	955	100	2360	5	1	50605754	1607	7.15	1.51	12	0.22	444.00	2104.00	4250	20230920	-25.29	2285	20240805	38.95	4100	-22.56	20240111	2285	38.95	20240805	4100	-22.56	20240111	2285	38.95	20240805	1.77	N	203650	100	50 억	628567	N	N	N	N
6	20240930	120950	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3150	-45	5	-1.41	334702965	105527	59.97	3220	3220	3130	4150	2240	3195	3171.72	1.24	-11327	3248	3221	3193	3166	3138	3207	3152	51	955	100	2360	5	1	50605754	1594	7.09	1.50	12	0.21	444.00	2104.00	4250	20230920	-25.88	2285	20240805	37.86	4100	-23.17	20240111	2285	37.86	20240805	4100	-23.17	20240111	2285	37.86	20240805	1.77	N	203650	100	50 억	628567	N	N	N	N
7	20240930	110948	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3160	-35	5	-1.10	272813445	85868	48.80	3220	3220	3160	4150	2240	3195	3177.12	1.24	-4215	3248	3221	3193	3166	3138	3207	3152	51	955	100	2360	5	1	50605754	1599	7.12	1.50	12	0.17	444.00	2104.00	4250	20230920	-25.65	2285	20240805	38.29	4100	-22.93	20240111	2285	38.29	20240805	4100	-22.93	20240111	2285	38.29	20240805	1.77	N	203650	100	50 억	628567	N	N	N	N
8	20240930	100946	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3180	-15	5	-0.47	159471930	50130	28.49	3220	3220	3170	4150	2240	3195	3181.16	1.24	5298	3248	3221	3193	3166	3138	3207	3152	51	955	100	2360	5	1	50605754	1609	7.16	1.51	12	0.10	444.00	2104.00	4250	20230920	-25.18	2285	20240805	39.17	4100	-22.44	20240111	2285	39.17	20240805	4100	-22.44	20240111	2285	39.17	20240805	1.77	N	203650	100	50 억	628567	N	N	N	N
9	20240930	090907	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3170	-25	5	-0.78	53881170	16890	9.60	3220	3220	3170	4150	2240	3195	3190.12	1.24	-3661	3248	3221	3193	3166	3138	3207	3152	51	955	100	2360	5	1	50605754	1604	7.14	1.51	12	0.03	444.00	2104.00	4250	20230920	-25.41	2285	20240805	38.73	4100	-22.68	20240111	2285	38.73	20240805	4100	-22.68	20240111	2285	38.73	20240805	1.77	N	203650	100	50 억	628567	N	N	N	N
10	20240927	160956	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3195	-10	5	-0.31	555050105	173898	58.78	3220	3220	3165	4165	2245	3205	3191.81	1.24	1718	3308	3256	3198	3146	3088	3282	3172	51	960	100	2370	5	1	50605754	1617	7.20	1.52	12	0.34	444.00	2104.00	4250	20230920	-24.82	2285	20240805	39.82	4100	-22.07	20240111	2285	39.82	20240805	4100	-22.07	20240111	2285	39.82	20240805	1.79	N	203650	100	50 억	626698	N	N	N	N
11	20240927	150956	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3200	-5	5	-0.16	529456665	165902	56.08	3220	3220	3165	4165	2245	3205	3191.38	1.24	1805	3308	3256	3198	3146	3088	3282	3172	51	960	100	2370	5	1	50605754	1619	7.21	1.52	12	0.33	444.00	2104.00	4250	20230920	-24.71	2285	20240805	40.04	4100	-21.95	20240111	2285	40.04	20240805	4100	-21.95	20240111	2285	40.04	20240805	1.79	N	203650	100	50 억	626698	N	N	N	N
12	20240927	141005	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3200	-5	5	-0.16	433740330	135957	45.96	3220	3220	3165	4165	2245	3205	3190.28	1.24	4234	3308	3256	3198	3146	3088	3282	3172	51	960	100	2370	5	1	50605754	1619	7.21	1.52	12	0.27	444.00	2104.00	4250	20230920	-24.71	2285	20240805	40.04	4100	-21.95	20240111	2285	40.04	20240805	4100	-21.95	20240111	2285	40.04	20240805	1.79	N	203650	100	50 억	626698	N	N	N	N
13	20240927	130958	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3200	-5	5	-0.16	391019030	122614	41.45	3220	3220	3165	4165	2245	3205	3189.02	1.24	9248	3308	3256	3198	3146	3088	3282	3172	51	960	100	2370	5	1	50605754	1619	7.21	1.52	12	0.24	444.00	2104.00	4250	20230920	-24.71	2285	20240805	40.04	4100	-21.95	20240111	2285	40.04	20240805	4100	-21.95	20240111	2285	40.04	20240805	1.79	N	203650	100	50 억	626698	N	N	N	N
14	20240927	120951	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3195	-10	5	-0.31	379413070	118982	40.22	3220	3220	3165	4165	2245	3205	3188.83	1.24	9782	3308	3256	3198	3146	3088	3282	3172	51	960	100	2370	5	1	50605754	1617	7.20	1.52	12	0.24	444.00	2104.00	4250	20230920	-24.82	2285	20240805	39.82	4100	-22.07	20240111	2285	39.82	20240805	4100	-22.07	20240111	2285	39.82	20240805	1.79	N	203650	100	50 억	626698	N	N	N	N
15	20240927	110955	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3195	-10	5	-0.31	312774835	98113	33.16	3220	3220	3165	4165	2245	3205	3187.90	1.24	15954	3308	3256	3198	3146	3088	3282	3172	51	960	100	2370	5	1	50605754	1617	7.20	1.52	12	0.19	444.00	2104.00	4250	20230920	-24.82	2285	20240805	39.82	4100	-22.07	20240111	2285	39.82	20240805	4100	-22.07	20240111	2285	39.82	20240805	1.79	N	203650	100	50 억	626698	N	N	N	N
16	20240927	100953	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3195	-10	5	-0.31	204709685	64179	21.69	3220	3220	3170	4165	2245	3205	3189.67	1.24	9299	3308	3256	3198	3146	3088	3282	3172	51	960	100	2370	5	1	50605754	1617	7.20	1.52	12	0.13	444.00	2104.00	4250	20230920	-24.82	2285	20240805	39.82	4100	-22.07	20240111	2285	39.82	20240805	4100	-22.07	20240111	2285	39.82	20240805	1.79	N	203650	100	50 억	626698	N	N	N	N
17	20240927	090955	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3195	-10	5	-0.31	48930415	15332	5.18	3220	3220	3180	4165	2245	3205	3191.39	1.24	1775	3308	3256	3198	3146	3088	3282	3172	51	960	100	2370	5	1	50605754	1617	7.20	1.52	12	0.03	444.00	2104.00	4250	20230920	-24.82	2285	20240805	39.82	4100	-22.07	20240111	2285	39.82	20240805	4100	-22.07	20240111	2285	39.82	20240805	1.79	N	203650	100	50 억	626698	N	N	N	N
18	20240926	160937	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3205	80	2	2.56	941003130	293954	130.50	3140	3250	3140	4060	2190	3125	3201.19	1.06	91879	3231	3177	3151	3097	3071	3165	3085	51	935	100	2310	5	1	50605754	1622	7.22	1.52	12	0.58	444.00	2104.00	4250	20230920	-24.59	2285	20240805	40.26	4100	-21.83	20240111	2285	40.26	20240805	4100	-21.83	20240111	2285	40.26	20240805	1.79	N	203650	100	50 억	535597	N	N	N	N
19	20240926	150941	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3220	95	2	3.04	883517410	276053	122.55	3140	3250	3140	4060	2190	3125	3200.54	1.06	81105	3231	3177	3151	3097	3071	3165	3085	51	935	100	2310	5	1	50605754	1630	7.25	1.53	12	0.55	444.00	2104.00	4250	20230920	-24.24	2285	20240805	40.92	4100	-21.46	20240111	2285	40.92	20240805	4100	-21.46	20240111	2285	40.92	20240805	1.79	N	203650	100	50 억	535597	N	N	N	N
20	20240926	140948	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3230	105	2	3.36	744487610	232939	103.41	3140	3250	3140	4060	2190	3125	3196.06	1.06	61063	3231	3177	3151	3097	3071	3165	3085	51	935	100	2310	5	1	50605754	1635	7.27	1.54	12	0.46	444.00	2104.00	4250	20230920	-24.00	2285	20240805	41.36	4100	-21.22	20240111	2285	41.36	20240805	4100	-21.22	20240111	2285	41.36	20240805	1.79	N	203650	100	50 억	535597	N	N	N	N
21	20240926	130946	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3200	75	2	2.40	476550065	149813	66.51	3140	3205	3140	4060	2190	3125	3180.97	1.06	37579	3231	3177	3151	3097	3071	3165	3085	51	935	100	2310	5	1	50605754	1619	7.21	1.52	12	0.30	444.00	2104.00	4250	20230920	-24.71	2285	20240805	40.04	4100	-21.95	20240111	2285	40.04	20240805	4100	-21.95	20240111	2285	40.04	20240805	1.79	N	203650	100	50 억	535597	N	N	N	N
22	20240926	120949	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3200	75	2	2.40	319674410	100732	44.72	3140	3200	3140	4060	2190	3125	3173.51	1.06	25785	3231	3177	3151	3097	3071	3165	3085	51	935	100	2310	5	1	50605754	1619	7.21	1.52	12	0.20	444.00	2104.00	4250	20230920	-24.71	2285	20240805	40.04	4100	-21.95	20240111	2285	40.04	20240805	4100	-21.95	20240111	2285	40.04	20240805	1.79	N	203650	100	50 억	535597	N	N	N	N
23	20240926	110948	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3165	40	2	1.28	131463585	41605	18.47	3140	3175	3140	4060	2190	3125	3159.80	1.06	17783	3231	3177	3151	3097	3071	3165	3085	51	935	100	2310	5	1	50605754	1602	7.13	1.50	12	0.08	444.00	2104.00	4250	20230920	-25.53	2285	20240805	38.51	4100	-22.80	20240111	2285	38.51	20240805	4100	-22.80	20240111	2285	38.51	20240805	1.79	N	203650	100	50 억	535597	N	N	N	N
24	20240926	100949	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3160	35	2	1.12	99968000	31650	14.05	3140	3175	3140	4060	2190	3125	3158.55	1.06	12414	3231	3177	3151	3097	3071	3165	3085	51	935	100	2310	5	1	50605754	1599	7.12	1.50	12	0.06	444.00	2104.00	4250	20230920	-25.65	2285	20240805	38.29	4100	-22.93	20240111	2285	38.29	20240805	4100	-22.93	20240111	2285	38.29	20240805	1.79	N	203650	100	50 억	535597	N	N	N	N
25	20240926	090946	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3175	50	2	1.60	20349500	6421	2.85	3140	3175	3140	4060	2190	3125	3169.21	1.06	3485	3231	3177	3151	3097	3071	3165	3085	51	935	100	2310	5	1	50605754	1607	7.15	1.51	12	0.01	444.00	2104.00	4250	20230920	-25.29	2285	20240805	38.95	4100	-22.56	20240111	2285	38.95	20240805	4100	-22.56	20240111	2285	38.95	20240805	1.79	N	203650	100	50 억	535597	N	N	N	N
26	20240925	160936	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3125	-15	5	-0.48	701351970	221612	109.21	3150	3205	3125	4080	2200	3140	3164.78	1.10	-20469	3180	3160	3140	3120	3100	3150	3110	51	940	100	2320	5	1	50605754	1581	7.04	1.49	12	0.44	444.00	2104.00	4250	20230920	-26.47	2285	20240805	36.76	4100	-23.78	20240111	2285	36.76	20240805	4100	-23.78	20240111	2285	36.76	20240805	1.79	N	203650	100	50 억	556535	N	N	N	N
27	20240925	150944	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3140	0	3	0.00	662613685	209256	103.12	3150	3205	3135	4080	2200	3140	3166.52	1.10	-22168	3180	3160	3140	3120	3100	3150	3110	51	940	100	2320	5	1	50605754	1589	7.07	1.49	12	0.41	444.00	2104.00	4250	20230920	-26.12	2285	20240805	37.42	4100	-23.41	20240111	2285	37.42	20240805	4100	-23.41	20240111	2285	37.42	20240805	1.79	N	203650	100	50 억	556535	N	N	N	N
28	20240925	140945	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3165	25	2	0.80	367806455	116328	57.32	3150	3180	3140	4080	2200	3140	3161.81	1.10	7806	3180	3160	3140	3120	3100	3150	3110	51	940	100	2320	5	1	50605754	1602	7.13	1.50	12	0.23	444.00	2104.00	4250	20230920	-25.53	2285	20240805	38.51	4100	-22.80	20240111	2285	38.51	20240805	4100	-22.80	20240111	2285	38.51	20240805	1.79	N	203650	100	50 억	556535	N	N	N	N
29	20240925	130945	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3160	20	2	0.64	321940145	101863	50.20	3150	3180	3140	4080	2200	3140	3160.52	1.10	7844	3180	3160	3140	3120	3100	3150	3110	51	940	100	2320	5	1	50605754	1599	7.12	1.50	12	0.20	444.00	2104.00	4250	20230920	-25.65	2285	20240805	38.29	4100	-22.93	20240111	2285	38.29	20240805	4100	-22.93	20240111	2285	38.29	20240805	1.79	N	203650	100	50 억	556535	N	N	N	N
30	20240925	120945	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3150	10	2	0.32	240533545	76050	37.48	3150	3180	3145	4080	2200	3140	3162.84	1.10	441	3180	3160	3140	3120	3100	3150	3110	51	940	100	2320	5	1	50605754	1594	7.09	1.50	12	0.15	444.00	2104.00	4250	20230920	-25.88	2285	20240805	37.86	4100	-23.17	20240111	2285	37.86	20240805	4100	-23.17	20240111	2285	37.86	20240805	1.79	N	203650	100	50 억	556535	N	N	N	N
31	20240925	110941	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3155	15	2	0.48	200294380	63287	31.19	3150	3180	3150	4080	2200	3140	3164.86	1.10	1666	3180	3160	3140	3120	3100	3150	3110	51	940	100	2320	5	1	50605754	1597	7.11	1.50	12	0.13	444.00	2104.00	4250	20230920	-25.76	2285	20240805	38.07	4100	-23.05	20240111	2285	38.07	20240805	4100	-23.05	20240111	2285	38.07	20240805	1.79	N	203650	100	50 억	556535	N	N	N	N
32	20240925	100937	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3160	20	2	0.64	143429225	45276	22.31	3150	3180	3150	4080	2200	3140	3167.89	1.10	4525	3180	3160	3140	3120	3100	3150	3110	51	940	100	2320	5	1	50605754	1599	7.12	1.50	12	0.09	444.00	2104.00	4250	20230920	-25.65	2285	20240805	38.29	4100	-22.93	20240111	2285	38.29	20240805	4100	-22.93	20240111	2285	38.29	20240805	1.79	N	203650	100	50 억	556535	N	N	N	N
33	20240925	090948	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3165	25	2	0.80	34465775	10866	5.35	3150	3180	3150	4080	2200	3140	3171.91	1.10	2830	3180	3160	3140	3120	3100	3150	3110	51	940	100	2320	5	1	50605754	1602	7.13	1.50	12	0.02	444.00	2104.00	4250	20230920	-25.53	2285	20240805	38.51	4100	-22.80	20240111	2285	38.51	20240805	4100	-22.80	20240111	2285	38.51	20240805	1.79	N	203650	100	50 억	556535	N	N	N	N
34	20240924	160935	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3140	0	3	0.00	634210215	201950	91.84	3150	3160	3120	4080	2200	3140	3140.43	1.09	5496	3216	3177	3131	3092	3046	3155	3070	51	940	100	2320	5	1	50605754	1589	7.07	1.49	12	0.40	444.00	2104.00	4250	20230920	-26.12	2285	20240805	37.42	4100	-23.41	20240111	2285	37.42	20240805	4100	-23.41	20240111	2285	37.42	20240805	1.77	N	203650	100	50 억	551896	N	N	N	N
35	20240924	150937	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3155	15	2	0.48	592111700	188560	85.75	3150	3160	3120	4080	2200	3140	3140.18	1.09	9328	3216	3177	3131	3092	3046	3155	3070	51	940	100	2320	5	1	50605754	1597	7.11	1.50	12	0.37	444.00	2104.00	4250	20230920	-25.76	2285	20240805	38.07	4100	-23.05	20240111	2285	38.07	20240805	4100	-23.05	20240111	2285	38.07	20240805	1.77	N	203650	100	50 억	551896	N	N	N	N
36	20240924	140927	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3145	5	2	0.16	467915115	149085	67.80	3150	3160	3120	4080	2200	3140	3138.57	1.09	6282	3216	3177	3131	3092	3046	3155	3070	51	940	100	2320	5	1	50605754	1592	7.08	1.49	12	0.29	444.00	2104.00	4250	20230920	-26.00	2285	20240805	37.64	4100	-23.29	20240111	2285	37.64	20240805	4100	-23.29	20240111	2285	37.64	20240805	1.77	N	203650	100	50 억	551896	N	N	N	N
37	20240924	130937	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3135	-5	5	-0.16	347137750	110670	50.33	3150	3160	3120	4080	2200	3140	3136.67	1.09	-18921	3216	3177	3131	3092	3046	3155	3070	51	940	100	2320	5	1	50605754	1586	7.06	1.49	12	0.22	444.00	2104.00	4250	20230920	-26.24	2285	20240805	37.20	4100	-23.54	20240111	2285	37.20	20240805	4100	-23.54	20240111	2285	37.20	20240805	1.77	N	203650	100	50 억	551896	N	N	N	N
38	20240924	120930	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3140	0	3	0.00	320459470	102155	46.45	3150	3160	3120	4080	2200	3140	3136.97	1.09	-19646	3216	3177	3131	3092	3046	3155	3070	51	940	100	2320	5	1	50605754	1589	7.07	1.49	12	0.20	444.00	2104.00	4250	20230920	-26.12	2285	20240805	37.42	4100	-23.41	20240111	2285	37.42	20240805	4100	-23.41	20240111	2285	37.42	20240805	1.77	N	203650	100	50 억	551896	N	N	N	N
39	20240924	110938	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3140	0	3	0.00	283851620	90487	41.15	3150	3160	3120	4080	2200	3140	3136.91	1.09	-20666	3216	3177	3131	3092	3046	3155	3070	51	940	100	2320	5	1	50605754	1589	7.07	1.49	12	0.18	444.00	2104.00	4250	20230920	-26.12	2285	20240805	37.42	4100	-23.41	20240111	2285	37.42	20240805	4100	-23.41	20240111	2285	37.42	20240805	1.77	N	203650	100	50 억	551896	N	N	N	N
40	20240924	100937	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3145	5	2	0.16	156158010	49713	22.61	3150	3160	3125	4080	2200	3140	3141.21	1.09	-6987	3216	3177	3131	3092	3046	3155	3070	51	940	100	2320	5	1	50605754	1592	7.08	1.49	12	0.10	444.00	2104.00	4250	20230920	-26.00	2285	20240805	37.64	4100	-23.29	20240111	2285	37.64	20240805	4100	-23.29	20240111	2285	37.64	20240805	1.77	N	203650	100	50 억	551896	N	N	N	N
41	20240924	090940	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3145	5	2	0.16	49051580	15609	7.10	3150	3160	3135	4080	2200	3140	3142.64	1.09	1625	3216	3177	3131	3092	3046	3155	3070	51	940	100	2320	5	1	50605754	1592	7.08	1.49	12	0.03	444.00	2104.00	4250	20230920	-26.00	2285	20240805	37.64	4100	-23.29	20240111	2285	37.64	20240805	4100	-23.29	20240111	2285	37.64	20240805	1.77	N	203650	100	50 억	551896	N	N	N	N
42	20240923	160933	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3140	-20	5	-0.63	673663465	215201	59.64	3160	3170	3085	4105	2215	3160	3130.39	1.13	-26171	3273	3216	3173	3116	3073	3195	3095	51	945	100	2330	5	1	50605754	1589	7.07	1.49	12	0.43	444.00	2104.00	4250	20230920	-26.12	2285	20240805	37.42	4100	-23.41	20240111	2285	37.42	20240805	4100	-23.41	20240111	2285	37.42	20240805	1.75	N	203650	100	50 억	572820	N	N	N	N
43	20240923	150935	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3125	-35	5	-1.11	663386520	211927	58.73	3160	3170	3085	4105	2215	3160	3130.26	1.13	-25299	3273	3216	3173	3116	3073	3195	3095	51	945	100	2330	5	1	50605754	1581	7.04	1.49	12	0.42	444.00	2104.00	4250	20230920	-26.47	2285	20240805	36.76	4100	-23.78	20240111	2285	36.76	20240805	4100	-23.78	20240111	2285	36.76	20240805	1.75	N	203650	100	50 억	572820	N	N	N	N
44	20240923	140941	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3150	-10	5	-0.32	587311700	187702	52.02	3160	3170	3085	4105	2215	3160	3128.96	1.13	-11260	3273	3216	3173	3116	3073	3195	3095	51	945	100	2330	5	1	50605754	1594	7.09	1.50	12	0.37	444.00	2104.00	4250	20230920	-25.88	2285	20240805	37.86	4100	-23.17	20240111	2285	37.86	20240805	4100	-23.17	20240111	2285	37.86	20240805	1.75	N	203650	100	50 억	572820	N	N	N	N
45	20240923	130937	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3135	-25	5	-0.79	408940555	131106	36.34	3160	3160	3085	4105	2215	3160	3119.16	1.13	-11471	3273	3216	3173	3116	3073	3195	3095	51	945	100	2330	5	1	50605754	1586	7.06	1.49	12	0.26	444.00	2104.00	4250	20230920	-26.24	2285	20240805	37.20	4100	-23.54	20240111	2285	37.20	20240805	4100	-23.54	20240111	2285	37.20	20240805	1.75	N	203650	100	50 억	572820	N	N	N	N
46	20240923	120938	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3115	-45	5	-1.42	392436490	125829	34.87	3160	3160	3085	4105	2215	3160	3118.81	1.13	-12899	3273	3216	3173	3116	3073	3195	3095	51	945	100	2330	5	1	50605754	1576	7.02	1.48	12	0.25	444.00	2104.00	4250	20230920	-26.71	2285	20240805	36.32	4100	-24.02	20240111	2285	36.32	20240805	4100	-24.02	20240111	2285	36.32	20240805	1.75	N	203650	100	50 억	572820	N	N	N	N
47	20240923	110937	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3130	-30	5	-0.95	362640875	116287	32.23	3160	3160	3085	4105	2215	3160	3118.50	1.13	-12836	3273	3216	3173	3116	3073	3195	3095	51	945	100	2330	5	1	50605754	1584	7.05	1.49	12	0.23	444.00	2104.00	4250	20230920	-26.35	2285	20240805	36.98	4100	-23.66	20240111	2285	36.98	20240805	4100	-23.66	20240111	2285	36.98	20240805	1.75	N	203650	100	50 억	572820	N	N	N	N
48	20240923	100935	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3125	-35	5	-1.11	231943415	74639	20.69	3160	3160	3085	4105	2215	3160	3107.54	1.13	4302	3273	3216	3173	3116	3073	3195	3095	51	945	100	2330	5	1	50605754	1581	7.04	1.49	12	0.15	444.00	2104.00	4250	20230920	-26.47	2285	20240805	36.76	4100	-23.78	20240111	2285	36.76	20240805	4100	-23.78	20240111	2285	36.76	20240805	1.75	N	203650	100	50 억	572820	N	N	N	N
49	20240923	090936	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3105	-55	5	-1.74	71273955	22873	6.34	3160	3160	3085	4105	2215	3160	3116.07	1.13	-3149	3273	3216	3173	3116	3073	3195	3095	51	945	100	2330	5	1	50605754	1571	6.99	1.48	12	0.05	444.00	2104.00	4250	20230920	-26.94	2285	20240805	35.89	4100	-24.27	20240111	2285	35.89	20240805	4100	-24.27	20240111	2285	35.89	20240805	1.75	N	203650	100	50 억	572820	N	N	N	N
50	20240913	160850	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3050	-20	5	-0.65	739584265	239677	86.84	3090	3125	3050	3990	2150	3070	3085.92	1.16	2030	3123	3096	3043	3016	2963	3110	3030	51	920	100	2270	5	1	50605754	1543	6.87	1.45	12	0.47	444.00	2104.00	4250	20230920	-28.24	2285	20240805	33.48	4100	-25.61	20240111	2285	33.48	20240805	4250	-28.24	20230920	2285	33.48	20240805	1.85	N	203650	100	50 억	588398	N	N	N	N
51	20240913	150856	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3075	5	2	0.16	629770755	203701	73.80	3090	3125	3065	3990	2150	3070	3091.64	1.16	-4635	3123	3096	3043	3016	2963	3110	3030	51	920	100	2270	5	1	50605754	1556	6.93	1.46	12	0.40	444.00	2104.00	4250	20230920	-27.65	2285	20240805	34.57	4100	-25.00	20240111	2285	34.57	20240805	4250	-27.65	20230920	2285	34.57	20240805	1.85	N	203650	100	50 억	588398	N	N	N	N
52	20240913	140901	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3085	15	2	0.49	551748860	178323	64.61	3090	3125	3065	3990	2150	3070	3094.10	1.16	-10904	3123	3096	3043	3016	2963	3110	3030	51	920	100	2270	5	1	50605754	1561	6.95	1.47	12	0.35	444.00	2104.00	4250	20230920	-27.41	2285	20240805	35.01	4100	-24.76	20240111	2285	35.01	20240805	4250	-27.41	20230920	2285	35.01	20240805	1.85	N	203650	100	50 억	588398	N	N	N	N
53	20240913	130853	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3090	20	2	0.65	341180795	110339	39.98	3090	3125	3065	3990	2150	3070	3092.11	1.16	-12988	3123	3096	3043	3016	2963	3110	3030	51	920	100	2270	5	1	50605754	1564	6.96	1.47	12	0.22	444.00	2104.00	4250	20230920	-27.29	2285	20240805	35.23	4100	-24.63	20240111	2285	35.23	20240805	4250	-27.29	20230920	2285	35.23	20240805	1.85	N	203650	100	50 억	588398	N	N	N	N
54	20240913	120854	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3090	20	2	0.65	326453360	105572	38.25	3090	3125	3065	3990	2150	3070	3092.23	1.16	-13364	3123	3096	3043	3016	2963	3110	3030	51	920	100	2270	5	1	50605754	1564	6.96	1.47	12	0.21	444.00	2104.00	4250	20230920	-27.29	2285	20240805	35.23	4100	-24.63	20240111	2285	35.23	20240805	4250	-27.29	20230920	2285	35.23	20240805	1.85	N	203650	100	50 억	588398	N	N	N	N
55	20240913	110855	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3090	20	2	0.65	278114330	89932	32.58	3090	3125	3065	3990	2150	3070	3092.50	1.16	-15786	3123	3096	3043	3016	2963	3110	3030	51	920	100	2270	5	1	50605754	1564	6.96	1.47	12	0.18	444.00	2104.00	4250	20230920	-27.29	2285	20240805	35.23	4100	-24.63	20240111	2285	35.23	20240805	4250	-27.29	20230920	2285	35.23	20240805	1.85	N	203650	100	50 억	588398	N	N	N	N
56	20240913	100859	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3075	5	2	0.16	219582375	70993	25.72	3090	3125	3065	3990	2150	3070	3093.01	1.16	-8092	3123	3096	3043	3016	2963	3110	3030	51	920	100	2270	5	1	50605754	1556	6.93	1.46	12	0.14	444.00	2104.00	4250	20230920	-27.65	2285	20240805	34.57	4100	-25.00	20240111	2285	34.57	20240805	4250	-27.65	20230920	2285	34.57	20240805	1.85	N	203650	100	50 억	588398	N	N	N	N
57	20240913	090902	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3090	20	2	0.65	45471390	14717	5.33	3090	3100	3085	3990	2150	3070	3089.72	1.16	1926	3123	3096	3043	3016	2963	3110	3030	51	920	100	2270	5	1	50605754	1564	6.96	1.47	12	0.03	444.00	2104.00	4250	20230920	-27.29	2285	20240805	35.23	4100	-24.63	20240111	2285	35.23	20240805	4250	-27.29	20230920	2285	35.23	20240805	1.85	N	203650	100	50 억	588398	N	N	N	N
58	20240912	160839	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3070	80	2	2.68	801725835	264674	49.22	3000	3070	2990	3885	2095	2990	3029.08	1.09	34793	3176	3082	3036	2942	2896	3060	2920	51	895	100	2210	5	1	50605754	1554	6.91	1.46	12	0.52	444.00	2104.00	4250	20230920	-27.76	2285	20240805	34.35	4100	-25.12	20240111	2285	34.35	20240805	4250	-27.76	20230920	2285	34.35	20240805	1.96	N	203650	100	50 억	553619	N	N	N	N
59	20240912	150854	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3060	70	2	2.34	756571080	249939	46.48	3000	3065	2990	3885	2095	2990	3027.02	1.09	33380	3176	3082	3036	2942	2896	3060	2920	51	895	100	2210	5	1	50605754	1549	6.89	1.45	12	0.49	444.00	2104.00	4250	20230920	-28.00	2285	20240805	33.92	4100	-25.37	20240111	2285	33.92	20240805	4250	-28.00	20230920	2285	33.92	20240805	1.96	N	203650	100	50 억	553619	N	N	N	N
60	20240912	140857	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3020	30	2	1.00	469560780	155498	28.92	3000	3055	2990	3885	2095	2990	3019.72	1.09	1159	3176	3082	3036	2942	2896	3060	2920	51	895	100	2210	5	1	50605754	1528	6.80	1.44	12	0.31	444.00	2104.00	4250	20230920	-28.94	2285	20240805	32.17	4100	-26.34	20240111	2285	32.17	20240805	4250	-28.94	20230920	2285	32.17	20240805	1.96	N	203650	100	50 억	553619	N	N	N	N
61	20240912	130850	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3020	30	2	1.00	448306145	148441	27.61	3000	3055	2990	3885	2095	2990	3020.10	1.09	-1688	3176	3082	3036	2942	2896	3060	2920	51	895	100	2210	5	1	50605754	1528	6.80	1.44	12	0.29	444.00	2104.00	4250	20230920	-28.94	2285	20240805	32.17	4100	-26.34	20240111	2285	32.17	20240805	4250	-28.94	20230920	2285	32.17	20240805	1.96	N	203650	100	50 억	553619	N	N	N	N
62	20240912	120848	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3015	25	2	0.84	385954580	127745	23.76	3000	3055	2990	3885	2095	2990	3021.29	1.09	-2912	3176	3082	3036	2942	2896	3060	2920	51	895	100	2210	5	1	50605754	1526	6.79	1.43	12	0.25	444.00	2104.00	4250	20230920	-29.06	2285	20240805	31.95	4100	-26.46	20240111	2285	31.95	20240805	4250	-29.06	20230920	2285	31.95	20240805	1.96	N	203650	100	50 억	553619	N	N	N	N
63	20240912	110848	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3020	30	2	1.00	344674000	114066	21.21	3000	3055	2990	3885	2095	2990	3021.71	1.09	-7072	3176	3082	3036	2942	2896	3060	2920	51	895	100	2210	5	1	50605754	1528	6.80	1.44	12	0.23	444.00	2104.00	4250	20230920	-28.94	2285	20240805	32.17	4100	-26.34	20240111	2285	32.17	20240805	4250	-28.94	20230920	2285	32.17	20240805	1.96	N	203650	100	50 억	553619	N	N	N	N
64	20240912	100850	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3020	30	2	1.00	164696860	54595	10.15	3000	3040	2995	3885	2095	2990	3016.70	1.09	2091	3176	3082	3036	2942	2896	3060	2920	51	895	100	2210	5	1	50605754	1528	6.80	1.44	12	0.11	444.00	2104.00	4250	20230920	-28.94	2285	20240805	32.17	4100	-26.34	20240111	2285	32.17	20240805	4250	-28.94	20230920	2285	32.17	20240805	1.96	N	203650	100	50 억	553619	N	N	N	N
65	20240912	090850	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3015	25	2	0.84	42999985	14281	2.66	3000	3040	3000	3885	2095	2990	3010.99	1.09	5046	3176	3082	3036	2942	2896	3060	2920	51	895	100	2210	5	1	50605754	1526	6.79	1.43	12	0.03	444.00	2104.00	4250	20230920	-29.06	2285	20240805	31.95	4100	-26.46	20240111	2285	31.95	20240805	4250	-29.06	20230920	2285	31.95	20240805	1.96	N	203650	100	50 억	553619	N	N	N	N
66	20240911	160831	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2990	-70	5	-2.29	1578656845	518912	80.91	3090	3130	2990	3975	2145	3060	3042.31	1.08	5270	3296	3177	3111	2992	2926	3145	2960	51	915	100	2260	5	1	50605754	1513	6.73	1.42	12	1.03	444.00	2104.00	4250	20230920	-29.65	2285	20240805	30.85	4100	-27.07	20240111	2285	30.85	20240805	4250	-29.65	20230920	2285	30.85	20240805	1.80	N	203650	100	50 억	546817	N	N	N	N
67	20240911	150837	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3015	-45	5	-1.47	1366572190	448086	69.87	3090	3130	2995	3975	2145	3060	3049.80	1.08	-5551	3296	3177	3111	2992	2926	3145	2960	51	915	100	2260	5	1	50605754	1526	6.79	1.43	12	0.89	444.00	2104.00	4250	20230920	-29.06	2285	20240805	31.95	4100	-26.46	20240111	2285	31.95	20240805	4250	-29.06	20230920	2285	31.95	20240805	1.80	N	203650	100	50 억	546817	N	N	N	N
68	20240911	140839	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3020	-40	5	-1.31	1178274465	385651	60.13	3090	3130	3000	3975	2145	3060	3055.29	1.08	-18399	3296	3177	3111	2992	2926	3145	2960	51	915	100	2260	5	1	50605754	1528	6.80	1.44	12	0.76	444.00	2104.00	4250	20230920	-28.94	2285	20240805	32.17	4100	-26.34	20240111	2285	32.17	20240805	4250	-28.94	20230920	2285	32.17	20240805	1.80	N	203650	100	50 억	546817	N	N	N	N
69	20240911	130835	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3035	-25	5	-0.82	1061708350	346880	54.09	3090	3130	3005	3975	2145	3060	3060.74	1.08	-22781	3296	3177	3111	2992	2926	3145	2960	51	915	100	2260	5	1	50605754	1536	6.84	1.44	12	0.69	444.00	2104.00	4250	20230920	-28.59	2285	20240805	32.82	4100	-25.98	20240111	2285	32.82	20240805	4250	-28.59	20230920	2285	32.82	20240805	1.80	N	203650	100	50 억	546817	N	N	N	N
70	20240911	120840	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3025	-35	5	-1.14	869551545	283525	44.21	3090	3130	3020	3975	2145	3060	3066.93	1.08	-10180	3296	3177	3111	2992	2926	3145	2960	51	915	100	2260	5	1	50605754	1531	6.81	1.44	12	0.56	444.00	2104.00	4250	20230920	-28.82	2285	20240805	32.39	4100	-26.22	20240111	2285	32.39	20240805	4250	-28.82	20230920	2285	32.39	20240805	1.80	N	203650	100	50 억	546817	N	N	N	N
71	20240911	110830	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3070	10	2	0.33	626428475	203478	31.73	3090	3130	3055	3975	2145	3060	3078.61	1.08	5474	3296	3177	3111	2992	2926	3145	2960	51	915	100	2260	5	1	50605754	1554	6.91	1.46	12	0.40	444.00	2104.00	4250	20230920	-27.76	2285	20240805	34.35	4100	-25.12	20240111	2285	34.35	20240805	4250	-27.76	20230920	2285	34.35	20240805	1.80	N	203650	100	50 억	546817	N	N	N	N
72	20240911	100827	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3070	10	2	0.33	302328740	98046	15.29	3090	3130	3060	3975	2145	3060	3083.54	1.08	25704	3296	3177	3111	2992	2926	3145	2960	51	915	100	2260	5	1	50605754	1554	6.91	1.46	12	0.19	444.00	2104.00	4250	20230920	-27.76	2285	20240805	34.35	4100	-25.12	20240111	2285	34.35	20240805	4250	-27.76	20230920	2285	34.35	20240805	1.80	N	203650	100	50 억	546817	N	N	N	N
73	20240911	090841	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3075	15	2	0.49	135533600	43907	6.85	3090	3130	3060	3975	2145	3060	3086.83	1.08	8767	3296	3177	3111	2992	2926	3145	2960	51	915	100	2260	5	1	50605754	1556	6.93	1.46	12	0.09	444.00	2104.00	4250	20230920	-27.65	2285	20240805	34.57	4100	-25.00	20240111	2285	34.57	20240805	4250	-27.65	20230920	2285	34.57	20240805	1.80	N	203650	100	50 억	546817	N	N	N	N
74	20240910	160831	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3060	-5	5	-0.16	1939635310	625607	11.18	3100	3230	3045	3980	2150	3065	3100.41	1.04	19260	3608	3336	3198	2926	2788	3267	2857	51	915	100	2260	5	1	50605754	1549	6.89	1.45	12	1.24	444.00	2104.00	4250	20230920	-28.00	2285	20240805	33.92	4100	-25.37	20240111	2285	33.92	20240805	4250	-28.00	20230920	2285	33.92	20240805	1.80	N	203650	100	50 억	528585	N	N	N	N
75	20240910	150840	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3065	0	3	0.00	1871398640	603275	10.78	3100	3230	3045	3980	2150	3065	3102.07	1.04	17327	3608	3336	3198	2926	2788	3267	2857	51	915	100	2260	5	1	50605754	1551	6.90	1.46	12	1.19	444.00	2104.00	4250	20230920	-27.88	2285	20240805	34.14	4100	-25.24	20240111	2285	34.14	20240805	4250	-27.88	20230920	2285	34.14	20240805	1.80	N	203650	100	50 억	528585	N	N	N	N
76	20240910	140833	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3070	5	2	0.16	1547820005	498998	8.92	3100	3230	3050	3980	2150	3065	3101.86	1.04	47215	3608	3336	3198	2926	2788	3267	2857	51	915	100	2260	5	1	50605754	1554	6.91	1.46	12	0.99	444.00	2104.00	4250	20230920	-27.76	2285	20240805	34.35	4100	-25.12	20240111	2285	34.35	20240805	4250	-27.76	20230920	2285	34.35	20240805	1.80	N	203650	100	50 억	528585	N	N	N	N
77	20240910	130831	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3085	20	2	0.65	1401298540	451136	8.06	3100	3230	3065	3980	2150	3065	3106.16	1.04	54222	3608	3336	3198	2926	2788	3267	2857	51	915	100	2260	5	1	50605754	1561	6.95	1.47	12	0.89	444.00	2104.00	4250	20230920	-27.41	2285	20240805	35.01	4100	-24.76	20240111	2285	35.01	20240805	4250	-27.41	20230920	2285	35.01	20240805	1.80	N	203650	100	50 억	528585	N	N	N	N
78	20240910	120832	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3095	30	2	0.98	1244738340	400192	7.15	3100	3230	3075	3980	2150	3065	3110.35	1.04	53586	3608	3336	3198	2926	2788	3267	2857	51	915	100	2260	5	1	50605754	1566	6.97	1.47	12	0.79	444.00	2104.00	4250	20230920	-27.18	2285	20240805	35.45	4100	-24.51	20240111	2285	35.45	20240805	4250	-27.18	20230920	2285	35.45	20240805	1.80	N	203650	100	50 억	528585	N	N	N	N
79	20240910	110831	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3100	35	2	1.14	860226265	275955	4.93	3100	3230	3075	3980	2150	3065	3117.27	1.04	21359	3608	3336	3198	2926	2788	3267	2857	51	915	100	2260	5	1	50605754	1569	6.98	1.47	12	0.55	444.00	2104.00	4250	20230920	-27.06	2285	20240805	35.67	4100	-24.39	20240111	2285	35.67	20240805	4250	-27.06	20230920	2285	35.67	20240805	1.80	N	203650	100	50 억	528585	N	N	N	N
80	20240910	100834	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3110	45	2	1.47	731771175	234513	4.19	3100	3230	3075	3980	2150	3065	3120.39	1.04	12661	3608	3336	3198	2926	2788	3267	2857	51	915	100	2260	5	1	50605754	1574	7.00	1.48	12	0.46	444.00	2104.00	4250	20230920	-26.82	2285	20240805	36.11	4100	-24.15	20240111	2285	36.11	20240805	4250	-26.82	20230920	2285	36.11	20240805	1.80	N	203650	100	50 억	528585	N	N	N	N
81	20240910	090831	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3090	25	2	0.82	384092935	122624	2.19	3100	3230	3075	3980	2150	3065	3132.28	1.04	3302	3608	3336	3198	2926	2788	3267	2857	51	915	100	2260	5	1	50605754	1564	6.96	1.47	12	0.24	444.00	2104.00	4250	20230920	-27.29	2285	20240805	35.23	4100	-24.63	20240111	2285	35.23	20240805	4250	-27.29	20230920	2285	35.23	20240805	1.80	N	203650	100	50 억	528585	N	N	N	N
82	20240909	160815	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3065	-50	5	-1.61	18218961680	5558502	545.26	3330	3470	3060	4045	2185	3115	3277.70	1.28	-119543	3225	3170	3060	3005	2895	3197	3032	51	930	100	2300	5	1	50605754	1551	6.90	1.46	12	10.98	444.00	2104.00	4250	20230920	-27.88	2285	20240805	34.14	4100	-25.24	20240111	2285	34.14	20240805	4250	-27.88	20230920	2285	34.14	20240805	2.10	N	203650	100	50 억	646396	N	N	N	N
83	20240909	150824	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3070	-45	5	-1.44	17972516275	5478162	537.38	3330	3470	3060	4045	2185	3115	3280.76	1.28	-118097	3225	3170	3060	3005	2895	3197	3032	51	930	100	2300	5	1	50605754	1554	6.91	1.46	12	10.83	444.00	2104.00	4250	20230920	-27.76	2285	20240805	34.35	4100	-25.12	20240111	2285	34.35	20240805	4250	-27.76	20230920	2285	34.35	20240805	2.10	N	203650	100	50 억	646396	N	N	N	N
84	20240909	140827	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3095	-20	5	-0.64	17638565555	5369691	526.74	3330	3470	3060	4045	2185	3115	3284.84	1.28	-118955	3225	3170	3060	3005	2895	3197	3032	51	930	100	2300	5	1	50605754	1566	6.97	1.47	12	10.61	444.00	2104.00	4250	20230920	-27.18	2285	20240805	35.45	4100	-24.51	20240111	2285	35.45	20240805	4250	-27.18	20230920	2285	35.45	20240805	2.10	N	203650	100	50 억	646396	N	N	N	N
85	20240909	130820	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3080	-35	5	-1.12	17520602280	5331516	523.00	3330	3470	3060	4045	2185	3115	3286.23	1.28	-117028	3225	3170	3060	3005	2895	3197	3032	51	930	100	2300	5	1	50605754	1559	6.94	1.46	12	10.54	444.00	2104.00	4250	20230920	-27.53	2285	20240805	34.79	4100	-24.88	20240111	2285	34.79	20240805	4250	-27.53	20230920	2285	34.79	20240805	2.10	N	203650	100	50 억	646396	N	N	N	N
86	20240909	120819	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3110	-5	5	-0.16	17268375920	5250095	515.01	3330	3470	3060	4045	2185	3115	3289.15	1.28	-111830	3225	3170	3060	3005	2895	3197	3032	51	930	100	2300	5	1	50605754	1574	7.00	1.48	12	10.37	444.00	2104.00	4250	20230920	-26.82	2285	20240805	36.11	4100	-24.15	20240111	2285	36.11	20240805	4250	-26.82	20230920	2285	36.11	20240805	2.10	N	203650	100	50 억	646396	N	N	N	N
87	20240909	110819	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3075	-40	5	-1.28	16949536365	5146998	504.90	3330	3470	3060	4045	2185	3115	3293.09	1.28	-101937	3225	3170	3060	3005	2895	3197	3032	51	930	100	2300	5	1	50605754	1556	6.93	1.46	12	10.17	444.00	2104.00	4250	20230920	-27.65	2285	20240805	34.57	4100	-25.00	20240111	2285	34.57	20240805	4250	-27.65	20230920	2285	34.57	20240805	2.10	N	203650	100	50 억	646396	N	N	N	N
88	20240909	100824	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3195	80	2	2.57	15558173645	4701068	461.15	3330	3470	3160	4045	2185	3115	3309.50	1.28	-108480	3225	3170	3060	3005	2895	3197	3032	51	930	100	2300	5	1	50605754	1617	7.20	1.52	12	9.29	444.00	2104.00	4250	20230920	-24.82	2285	20240805	39.82	4100	-22.07	20240111	2285	39.82	20240805	4250	-24.82	20230920	2285	39.82	20240805	2.10	N	203650	100	50 억	646396	N	N	N	N
89	20240909	090818	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3225	110	2	3.53	2910001595	888360	87.14	3330	3330	3205	4045	2185	3115	3275.70	1.28	-99734	3225	3170	3060	3005	2895	3197	3032	51	930	100	2300	5	1	50605754	1632	7.26	1.53	12	1.76	444.00	2104.00	4250	20230920	-24.12	2285	20240805	41.14	4100	-21.34	20240111	2285	41.14	20240805	4250	-24.12	20230920	2285	41.14	20240805	2.10	N	203650	100	50 억	646396	N	N	N	N
90	20240906	160806	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3115	70	2	2.30	1590189220	524433	38.77	3045	3115	2950	3955	2135	3045	3030.33	1.30	-11729	3295	3170	3060	2935	2825	3232	2997	51	910	100	2250	5	1	50605754	1576	7.02	1.48	12	1.04	444.00	2104.00	4250	20230920	-26.71	2285	20240805	36.32	4100	-24.02	20240111	2285	36.32	20240805	4250	-26.71	20230920	2285	36.32	20240805	2.08	N	203650	100	50 억	659433	N	N	N	N
91	20240906	150819	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3045	0	3	0.00	1323634365	438196	32.40	3045	3100	2950	3955	2135	3045	3020.64	1.30	-5083	3295	3170	3060	2935	2825	3232	2997	51	910	100	2250	5	1	50605754	1541	6.86	1.45	12	0.87	444.00	2104.00	4250	20230920	-28.35	2285	20240805	33.26	4100	-25.73	20240111	2285	33.26	20240805	4250	-28.35	20230920	2285	33.26	20240805	2.08	N	203650	100	50 억	659433	N	N	N	N
92	20240906	140828	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3035	-10	5	-0.33	1179507875	390965	28.91	3045	3100	2950	3955	2135	3045	3016.91	1.30	-5265	3295	3170	3060	2935	2825	3232	2997	51	910	100	2250	5	1	50605754	1536	6.84	1.44	12	0.77	444.00	2104.00	4250	20230920	-28.59	2285	20240805	32.82	4100	-25.98	20240111	2285	32.82	20240805	4250	-28.59	20230920	2285	32.82	20240805	2.08	N	203650	100	50 억	659433	N	N	N	N
93	20240906	130820	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3025	-20	5	-0.66	932538560	310321	22.94	3045	3060	2950	3955	2135	3045	3005.08	1.30	-27243	3295	3170	3060	2935	2825	3232	2997	51	910	100	2250	5	1	50605754	1531	6.81	1.44	12	0.61	444.00	2104.00	4250	20230920	-28.82	2285	20240805	32.39	4100	-26.22	20240111	2285	32.39	20240805	4250	-28.82	20230920	2285	32.39	20240805	2.08	N	203650	100	50 억	659433	N	N	N	N
94	20240906	120820	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3040	-5	5	-0.16	831812110	277014	20.48	3045	3060	2950	3955	2135	3045	3002.78	1.30	-25716	3295	3170	3060	2935	2825	3232	2997	51	910	100	2250	5	1	50605754	1538	6.85	1.44	12	0.55	444.00	2104.00	4250	20230920	-28.47	2285	20240805	33.04	4100	-25.85	20240111	2285	33.04	20240805	4250	-28.47	20230920	2285	33.04	20240805	2.08	N	203650	100	50 억	659433	N	N	N	N
95	20240906	110823	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3045	0	3	0.00	685828715	229163	16.94	3045	3055	2950	3955	2135	3045	2992.76	1.30	-21075	3295	3170	3060	2935	2825	3232	2997	51	910	100	2250	5	1	50605754	1541	6.86	1.45	12	0.45	444.00	2104.00	4250	20230920	-28.35	2285	20240805	33.26	4100	-25.73	20240111	2285	33.26	20240805	4250	-28.35	20230920	2285	33.26	20240805	2.08	N	203650	100	50 억	659433	N	N	N	N
96	20240906	100817	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2965	-80	5	-2.63	545429195	182388	13.49	3045	3045	2950	3955	2135	3045	2990.49	1.30	-30272	3295	3170	3060	2935	2825	3232	2997	51	910	100	2250	5	1	50605754	1500	6.68	1.41	12	0.36	444.00	2104.00	4250	20230920	-30.24	2285	20240805	29.76	4100	-27.68	20240111	2285	29.76	20240805	4250	-30.24	20230920	2285	29.76	20240805	2.08	N	203650	100	50 억	659433	N	N	N	N
97	20240906	090819	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3035	-10	5	-0.33	87778580	28947	2.14	3045	3045	3015	3955	2135	3045	3032.39	1.30	-2814	3295	3170	3060	2935	2825	3232	2997	51	910	100	2250	5	1	50605754	1536	6.84	1.44	12	0.06	444.00	2104.00	4250	20230920	-28.59	2285	20240805	32.82	4100	-25.98	20240111	2285	32.82	20240805	4250	-28.59	20230920	2285	32.82	20240805	2.08	N	203650	100	50 억	659433	N	N	N	N
98	20240905	160806	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3045	120	2	4.10	4161484845	1344703	342.21	2980	3185	2950	3800	2050	2925	3094.73	1.06	122355	3051	2987	2941	2877	2831	2965	2855	51	875	100	2160	5	1	50605754	1541	6.86	1.45	12	2.66	444.00	2104.00	4250	20230920	-28.35	2285	20240805	33.26	4100	-25.73	20240111	2285	33.26	20240805	4250	-28.35	20230920	2285	33.26	20240805	2.14	N	203650	100	50 억	537237	N	N	N	N
99	20240905	150820	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3055	130	2	4.44	4043970590	1306248	332.42	2980	3185	2950	3800	2050	2925	3095.87	1.06	123390	3051	2987	2941	2877	2831	2965	2855	51	875	100	2160	5	1	50605754	1546	6.88	1.45	12	2.58	444.00	2104.00	4250	20230920	-28.12	2285	20240805	33.70	4100	-25.49	20240111	2285	33.70	20240805	4250	-28.12	20230920	2285	33.70	20240805	2.14	N	203650	100	50 억	537237	N	N	N	N
100	20240905	140815	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3045	120	2	4.10	3706605150	1195994	304.36	2980	3185	2950	3800	2050	2925	3099.18	1.06	126423	3051	2987	2941	2877	2831	2965	2855	51	875	100	2160	5	1	50605754	1541	6.86	1.45	12	2.36	444.00	2104.00	4250	20230920	-28.35	2285	20240805	33.26	4100	-25.73	20240111	2285	33.26	20240805	4250	-28.35	20230920	2285	33.26	20240805	2.14	N	203650	100	50 억	537237	N	N	N	N
101	20240905	130816	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3045	120	2	4.10	3535569415	1139616	290.01	2980	3185	2950	3800	2050	2925	3102.42	1.06	133866	3051	2987	2941	2877	2831	2965	2855	51	875	100	2160	5	1	50605754	1541	6.86	1.45	12	2.25	444.00	2104.00	4250	20230920	-28.35	2285	20240805	33.26	4100	-25.73	20240111	2285	33.26	20240805	4250	-28.35	20230920	2285	33.26	20240805	2.14	N	203650	100	50 억	537237	N	N	N	N
102	20240905	120814	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3065	140	2	4.79	3366594425	1084046	275.87	2980	3185	2950	3800	2050	2925	3105.58	1.06	128809	3051	2987	2941	2877	2831	2965	2855	51	875	100	2160	5	1	50605754	1551	6.90	1.46	12	2.14	444.00	2104.00	4250	20230920	-27.88	2285	20240805	34.14	4100	-25.24	20240111	2285	34.14	20240805	4250	-27.88	20230920	2285	34.14	20240805	2.14	N	203650	100	50 억	537237	N	N	N	N
103	20240905	110812	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3070	145	2	4.96	3049952750	981221	249.71	2980	3185	2950	3800	2050	2925	3108.32	1.06	111963	3051	2987	2941	2877	2831	2965	2855	51	875	100	2160	5	1	50605754	1554	6.91	1.46	12	1.94	444.00	2104.00	4250	20230920	-27.76	2285	20240805	34.35	4100	-25.12	20240111	2285	34.35	20240805	4250	-27.76	20230920	2285	34.35	20240805	2.14	N	203650	100	50 억	537237	N	N	N	N
104	20240905	100811	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3090	165	2	5.64	1570284820	508660	129.45	2980	3155	2950	3800	2050	2925	3087.10	1.06	51800	3051	2987	2941	2877	2831	2965	2855	51	875	100	2160	5	1	50605754	1564	6.96	1.47	12	1.01	444.00	2104.00	4250	20230920	-27.29	2285	20240805	35.23	4100	-24.63	20240111	2285	35.23	20240805	4250	-27.29	20230920	2285	35.23	20240805	2.14	N	203650	100	50 억	537237	N	N	N	N
105	20240905	090819	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3090	165	2	5.64	451900350	147142	37.45	2980	3115	2965	3800	2050	2925	3071.19	1.06	2759	3051	2987	2941	2877	2831	2965	2855	51	875	100	2160	5	1	50605754	1564	6.96	1.47	12	0.29	444.00	2104.00	4250	20230920	-27.29	2285	20240805	35.23	4100	-24.63	20240111	2285	35.23	20240805	4250	-27.29	20230920	2285	35.23	20240805	2.14	N	203650	100	50 억	537237	N	N	N	N
106	20240904	160759	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2925	-95	5	-3.15	1117982045	380977	201.24	2930	3005	2895	3925	2115	3020	2934.51	1.11	-27616	3083	3051	2998	2966	2913	3067	2982	51	905	100	2230	5	1	50605754	1480	6.59	1.39	12	0.75	444.00	2104.00	4250	20230920	-31.18	2285	20240805	28.01	4100	-28.66	20240111	2285	28.01	20240805	4250	-31.18	20230920	2285	28.01	20240805	2.12	N	203650	100	50 억	564164	N	N	N	N
107	20240904	150804	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2905	-115	5	-3.81	1072866760	365573	193.11	2930	3005	2895	3925	2115	3020	2934.75	1.11	-20363	3083	3051	2998	2966	2913	3067	2982	51	905	100	2230	5	1	50605754	1470	6.54	1.38	12	0.72	444.00	2104.00	4250	20230920	-31.65	2285	20240805	27.13	4100	-29.15	20240111	2285	27.13	20240805	4250	-31.65	20230920	2285	27.13	20240805	2.12	N	203650	100	50 억	564164	N	N	N	N
108	20240904	140808	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2915	-105	5	-3.48	655871790	223869	118.25	2930	2965	2895	3925	2115	3020	2929.71	1.11	-2730	3083	3051	2998	2966	2913	3067	2982	51	905	100	2230	5	1	50605754	1475	6.57	1.39	12	0.44	444.00	2104.00	4250	20230920	-31.41	2285	20240805	27.57	4100	-28.90	20240111	2285	27.57	20240805	4250	-31.41	20230920	2285	27.57	20240805	2.12	N	203650	100	50 억	564164	N	N	N	N
109	20240904	130805	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2930	-90	5	-2.98	455784095	155581	82.18	2930	2965	2895	3925	2115	3020	2929.56	1.11	-9379	3083	3051	2998	2966	2913	3067	2982	51	905	100	2230	5	1	50605754	1483	6.60	1.39	12	0.31	444.00	2104.00	4250	20230920	-31.06	2285	20240805	28.23	4100	-28.54	20240111	2285	28.23	20240805	4250	-31.06	20230920	2285	28.23	20240805	2.12	N	203650	100	50 억	564164	N	N	N	N
110	20240904	120803	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2940	-80	5	-2.65	381799535	130316	68.84	2930	2965	2895	3925	2115	3020	2929.80	1.11	-4137	3083	3051	2998	2966	2913	3067	2982	51	905	100	2230	5	1	50605754	1488	6.62	1.40	12	0.26	444.00	2104.00	4250	20230920	-30.82	2285	20240805	28.67	4100	-28.29	20240111	2285	28.67	20240805	4250	-30.82	20230920	2285	28.67	20240805	2.12	N	203650	100	50 억	564164	N	N	N	N
111	20240904	110801	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2940	-80	5	-2.65	365294780	124698	65.87	2930	2965	2895	3925	2115	3020	2929.44	1.11	-3696	3083	3051	2998	2966	2913	3067	2982	51	905	100	2230	5	1	50605754	1488	6.62	1.40	12	0.25	444.00	2104.00	4250	20230920	-30.82	2285	20240805	28.67	4100	-28.29	20240111	2285	28.67	20240805	4250	-30.82	20230920	2285	28.67	20240805	2.12	N	203650	100	50 억	564164	N	N	N	N
112	20240904	100803	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2940	-80	5	-2.65	295299450	100980	53.34	2930	2950	2895	3925	2115	3020	2924.34	1.11	-13743	3083	3051	2998	2966	2913	3067	2982	51	905	100	2230	5	1	50605754	1488	6.62	1.40	12	0.20	444.00	2104.00	4250	20230920	-30.82	2285	20240805	28.67	4100	-28.29	20240111	2285	28.67	20240805	4250	-30.82	20230920	2285	28.67	20240805	2.12	N	203650	100	50 억	564164	N	N	N	N
113	20240904	090807	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2915	-105	5	-3.48	90267210	30961	16.35	2930	2935	2900	3925	2115	3020	2915.51	1.11	4891	3083	3051	2998	2966	2913	3067	2982	51	905	100	2230	5	1	50605754	1475	6.57	1.39	12	0.06	444.00	2104.00	4250	20230920	-31.41	2285	20240805	27.57	4100	-28.90	20240111	2285	27.57	20240805	4250	-31.41	20230920	2285	27.57	20240805	2.12	N	203650	100	50 억	564164	N	N	N	N
114	20240903	160752	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3020	60	2	2.03	558999585	186941	61.69	2960	3030	2945	3845	2075	2960	2990.37	1.10	8977	3113	3036	2978	2901	2843	3007	2872	51	885	100	2190	5	1	50605754	1528	6.80	1.44	12	0.37	444.00	2104.00	4250	20230920	-28.94	2285	20240805	32.17	4100	-26.34	20240111	2285	32.17	20240805	4250	-28.94	20230920	2285	32.17	20240805	2.20	N	203650	100	50 억	555606	N	N	N	N
115	20240903	150759	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3020	60	2	2.03	522284710	174752	57.67	2960	3030	2945	3845	2075	2960	2988.85	1.10	8027	3113	3036	2978	2901	2843	3007	2872	51	885	100	2190	5	1	50605754	1528	6.80	1.44	12	0.35	444.00	2104.00	4250	20230920	-28.94	2285	20240805	32.17	4100	-26.34	20240111	2285	32.17	20240805	4250	-28.94	20230920	2285	32.17	20240805	2.20	N	203650	100	50 억	555606	N	N	N	N
116	20240903	140801	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3010	50	2	1.69	423072415	141843	46.81	2960	3020	2945	3845	2075	2960	2982.81	1.10	10655	3113	3036	2978	2901	2843	3007	2872	51	885	100	2190	5	1	50605754	1523	6.78	1.43	12	0.28	444.00	2104.00	4250	20230920	-29.18	2285	20240805	31.73	4100	-26.59	20240111	2285	31.73	20240805	4250	-29.18	20230920	2285	31.73	20240805	2.20	N	203650	100	50 억	555606	N	N	N	N
117	20240903	130800	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2985	25	2	0.84	313928270	105443	34.80	2960	3010	2945	3845	2075	2960	2977.36	1.10	-8097	3113	3036	2978	2901	2843	3007	2872	51	885	100	2190	5	1	50605754	1511	6.72	1.42	12	0.21	444.00	2104.00	4250	20230920	-29.76	2285	20240805	30.63	4100	-27.20	20240111	2285	30.63	20240805	4250	-29.76	20230920	2285	30.63	20240805	2.20	N	203650	100	50 억	555606	N	N	N	N
118	20240903	120749	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2985	25	2	0.84	258497635	86852	28.66	2960	3010	2945	3845	2075	2960	2976.45	1.10	-2524	3113	3036	2978	2901	2843	3007	2872	51	885	100	2190	5	1	50605754	1511	6.72	1.42	12	0.17	444.00	2104.00	4250	20230920	-29.76	2285	20240805	30.63	4100	-27.20	20240111	2285	30.63	20240805	4250	-29.76	20230920	2285	30.63	20240805	2.20	N	203650	100	50 억	555606	N	N	N	N
119	20240903	110749	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2975	15	2	0.51	155820995	52546	17.34	2960	2995	2945	3845	2075	2960	2965.50	1.10	3026	3113	3036	2978	2901	2843	3007	2872	51	885	100	2190	5	1	50605754	1506	6.70	1.41	12	0.10	444.00	2104.00	4250	20230920	-30.00	2285	20240805	30.20	4100	-27.44	20240111	2285	30.20	20240805	4250	-30.00	20230920	2285	30.20	20240805	2.20	N	203650	100	50 억	555606	N	N	N	N
120	20240903	100750	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2985	25	2	0.84	128513450	43364	14.31	2960	2995	2945	3845	2075	2960	2963.67	1.10	5582	3113	3036	2978	2901	2843	3007	2872	51	885	100	2190	5	1	50605754	1511	6.72	1.42	12	0.09	444.00	2104.00	4250	20230920	-29.76	2285	20240805	30.63	4100	-27.20	20240111	2285	30.63	20240805	4250	-29.76	20230920	2285	30.63	20240805	2.20	N	203650	100	50 억	555606	N	N	N	N
121	20240903	090751	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2960	0	3	0.00	42087080	14226	4.69	2960	2970	2950	3845	2075	2960	2958.37	1.10	4613	3113	3036	2978	2901	2843	3007	2872	51	885	100	2190	5	1	50605754	1498	6.67	1.41	12	0.03	444.00	2104.00	4250	20230920	-30.35	2285	20240805	29.54	4100	-27.80	20240111	2285	29.54	20240805	4250	-30.35	20230920	2285	29.54	20240805	2.20	N	203650	100	50 억	555606	N	N	N	N
122	20240902	160744	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2960	-75	5	-2.47	901880300	300715	71.42	3010	3055	2920	3945	2125	3035	2999.28	1.19	-46198	3165	3100	3045	2980	2925	3132	3012	51	910	100	2240	5	1	50605754	1498	6.67	1.41	12	0.59	444.00	2104.00	4250	20230920	-30.35	2285	20240805	29.54	4100	-27.80	20240111	2285	29.54	20240805	4250	-30.35	20230920	2285	29.54	20240805	2.24	N	203650	100	50 억	600940	N	N	N	N
123	20240902	150756	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2995	-40	5	-1.32	875182755	291721	69.28	3010	3055	2920	3945	2125	3035	3000.07	1.19	-45689	3165	3100	3045	2980	2925	3132	3012	51	910	100	2240	5	1	50605754	1516	6.75	1.42	12	0.58	444.00	2104.00	4250	20230920	-29.53	2285	20240805	31.07	4100	-26.95	20240111	2285	31.07	20240805	4250	-29.53	20230920	2285	31.07	20240805	2.24	N	203650	100	50 억	600940	N	N	N	N
124	20240902	140753	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2950	-85	5	-2.80	592292155	197318	46.86	3010	3055	2945	3945	2125	3035	3001.71	1.19	-21696	3165	3100	3045	2980	2925	3132	3012	51	910	100	2240	5	1	50605754	1493	6.64	1.40	12	0.39	444.00	2104.00	4250	20230920	-30.59	2285	20240805	29.10	4100	-28.05	20240111	2285	29.10	20240805	4250	-30.59	20230920	2285	29.10	20240805	2.24	N	203650	100	50 억	600940	N	N	N	N
125	20240902	130749	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2980	-55	5	-1.81	568819155	189378	44.98	3010	3055	2945	3945	2125	3035	3003.62	1.19	-20674	3165	3100	3045	2980	2925	3132	3012	51	910	100	2240	5	1	50605754	1508	6.71	1.42	12	0.37	444.00	2104.00	4250	20230920	-29.88	2285	20240805	30.42	4100	-27.32	20240111	2285	30.42	20240805	4250	-29.88	20230920	2285	30.42	20240805	2.24	N	203650	100	50 억	600940	N	N	N	N
126	20240902	120753	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2980	-55	5	-1.81	491601860	163300	38.78	3010	3055	2960	3945	2125	3035	3010.42	1.19	-22049	3165	3100	3045	2980	2925	3132	3012	51	910	100	2240	5	1	50605754	1508	6.71	1.42	12	0.32	444.00	2104.00	4250	20230920	-29.88	2285	20240805	30.42	4100	-27.32	20240111	2285	30.42	20240805	4250	-29.88	20230920	2285	30.42	20240805	2.24	N	203650	100	50 억	600940	N	N	N	N
127	20240902	110746	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2985	-50	5	-1.65	436071215	144619	34.35	3010	3055	2965	3945	2125	3035	3015.31	1.19	-22381	3165	3100	3045	2980	2925	3132	3012	51	910	100	2240	5	1	50605754	1511	6.72	1.42	12	0.29	444.00	2104.00	4250	20230920	-29.76	2285	20240805	30.63	4100	-27.20	20240111	2285	30.63	20240805	4250	-29.76	20230920	2285	30.63	20240805	2.24	N	203650	100	50 억	600940	N	N	N	N
128	20240902	100745	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2990	-45	5	-1.48	332851575	110093	26.15	3010	3055	2990	3945	2125	3035	3023.37	1.19	-17646	3165	3100	3045	2980	2925	3132	3012	51	910	100	2240	5	1	50605754	1513	6.73	1.42	12	0.22	444.00	2104.00	4250	20230920	-29.65	2285	20240805	30.85	4100	-27.07	20240111	2285	30.85	20240805	4250	-29.65	20230920	2285	30.85	20240805	2.24	N	203650	100	50 억	600940	N	N	N	N
129	20240902	090740	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3030	-5	5	-0.16	82748230	27398	6.51	3010	3050	3010	3945	2125	3035	3020.23	1.19	-1915	3165	3100	3045	2980	2925	3132	3012	51	910	100	2240	5	1	50605754	1533	6.82	1.44	12	0.05	444.00	2104.00	4250	20230920	-28.71	2285	20240805	32.60	4100	-26.10	20240111	2285	32.60	20240805	4250	-28.71	20230920	2285	32.60	20240805	2.24	N	203650	100	50 억	600940	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History