KissMeData/262840/price/prices-20240901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	161055	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2380	20	2	0.85	447850055	187126	146.96	2365	2450	2305	3065	1655	2360	2393.32	0.80	-785	2443	2401	2363	2321	2283	2382	2302	19	705	100	1650	5	1	19290000	459	14.51	0.98	12	0.97	164.00	2419.00	4350	20240419	-45.29	1752	20240805	35.84	4350	-45.29	20240419	1752	35.84	20240805	7950	-70.06	20240404	1752	35.84	20240805	1.70	N	262840	100	19 억	153696	N	N	N	N
3	20240930	151109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2415	55	2	2.33	408321270	170667	134.04	2365	2450	2305	3065	1655	2360	2392.50	0.80	-391	2443	2401	2363	2321	2283	2382	2302	19	705	100	1650	5	1	19290000	466	14.73	1.00	12	0.88	164.00	2419.00	4350	20240419	-44.48	1752	20240805	37.84	4350	-44.48	20240419	1752	37.84	20240805	7950	-69.62	20240404	1752	37.84	20240805	1.70	N	262840	100	19 억	153696	N	N	N	N
4	20240930	141109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2405	45	2	1.91	314253720	131717	103.45	2365	2450	2305	3065	1655	2360	2385.83	0.80	3643	2443	2401	2363	2321	2283	2382	2302	19	705	100	1650	5	1	19290000	464	14.66	0.99	12	0.68	164.00	2419.00	4350	20240419	-44.71	1752	20240805	37.27	4350	-44.71	20240419	1752	37.27	20240805	7950	-69.75	20240404	1752	37.27	20240805	1.70	N	262840	100	19 억	153696	N	N	N	N
5	20240930	131103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2400	40	2	1.69	273421885	114735	90.11	2365	2450	2305	3065	1655	2360	2383.07	0.80	3711	2443	2401	2363	2321	2283	2382	2302	19	705	100	1650	5	1	19290000	463	14.63	0.99	12	0.59	164.00	2419.00	4350	20240419	-44.83	1752	20240805	36.99	4350	-44.83	20240419	1752	36.99	20240805	7950	-69.81	20240404	1752	36.99	20240805	1.70	N	262840	100	19 억	153696	N	N	N	N
6	20240930	121100	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2385	25	2	1.06	155670640	65995	51.83	2365	2390	2305	3065	1655	2360	2358.82	0.80	-2228	2443	2401	2363	2321	2283	2382	2302	19	705	100	1650	5	1	19290000	460	14.54	0.99	12	0.34	164.00	2419.00	4350	20240419	-45.17	1752	20240805	36.13	4350	-45.17	20240419	1752	36.13	20240805	7950	-70.00	20240404	1752	36.13	20240805	1.70	N	262840	100	19 억	153696	N	N	N	N
7	20240930	111058	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2370	10	2	0.42	136222715	57814	45.41	2365	2390	2305	3065	1655	2360	2356.22	0.80	-2451	2443	2401	2363	2321	2283	2382	2302	19	705	100	1650	5	1	19290000	457	14.45	0.98	12	0.30	164.00	2419.00	4350	20240419	-45.52	1752	20240805	35.27	4350	-45.52	20240419	1752	35.27	20240805	7950	-70.19	20240404	1752	35.27	20240805	1.70	N	262840	100	19 억	153696	N	N	N	N
8	20240930	101056	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2370	10	2	0.42	99804025	42486	33.37	2365	2390	2305	3065	1655	2360	2349.10	0.80	-1265	2443	2401	2363	2321	2283	2382	2302	19	705	100	1650	5	1	19290000	457	14.45	0.98	12	0.22	164.00	2419.00	4350	20240419	-45.52	1752	20240805	35.27	4350	-45.52	20240419	1752	35.27	20240805	7950	-70.19	20240404	1752	35.27	20240805	1.70	N	262840	100	19 억	153696	N	N	N	N
9	20240930	091011	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2330	-30	5	-1.27	38168815	16360	12.85	2365	2365	2305	3065	1655	2360	2333.06	0.80	-570	2443	2401	2363	2321	2283	2382	2302	19	705	100	1650	5	1	19290000	449	14.21	0.96	12	0.08	164.00	2419.00	4350	20240419	-46.44	1752	20240805	32.99	4350	-46.44	20240419	1752	32.99	20240805	7950	-70.69	20240404	1752	32.99	20240805	1.70	N	262840	100	19 억	153696	N	N	N	N
10	20240927	161104	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2360	0	3	0.00	297825110	126122	97.76	2375	2405	2325	3065	1655	2360	2361.42	0.83	-7966	2423	2391	2353	2321	2283	2407	2337	19	705	100	1650	5	1	19290000	455	14.39	0.98	12	0.65	164.00	2419.00	4350	20240419	-45.75	1752	20240805	34.70	4350	-45.75	20240419	1752	34.70	20240805	7950	-70.31	20240404	1752	34.70	20240805	1.81	N	262840	100	19 억	160268	N	N	N	N
11	20240927	151107	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2350	-10	5	-0.42	282284835	119540	92.66	2375	2405	2325	3065	1655	2360	2361.43	0.83	-8547	2423	2391	2353	2321	2283	2407	2337	19	705	100	1650	5	1	19290000	453	14.33	0.97	12	0.62	164.00	2419.00	4350	20240419	-45.98	1752	20240805	34.13	4350	-45.98	20240419	1752	34.13	20240805	7950	-70.44	20240404	1752	34.13	20240805	1.81	N	262840	100	19 억	160268	N	N	N	N
12	20240927	141116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2360	0	3	0.00	202197240	85645	66.39	2375	2405	2325	3065	1655	2360	2360.88	0.83	-7715	2423	2391	2353	2321	2283	2407	2337	19	705	100	1650	5	1	19290000	455	14.39	0.98	12	0.44	164.00	2419.00	4350	20240419	-45.75	1752	20240805	34.70	4350	-45.75	20240419	1752	34.70	20240805	7950	-70.31	20240404	1752	34.70	20240805	1.81	N	262840	100	19 억	160268	N	N	N	N
13	20240927	131103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2375	15	2	0.64	172485695	73051	56.62	2375	2405	2325	3065	1655	2360	2361.17	0.83	-6737	2423	2391	2353	2321	2283	2407	2337	19	705	100	1650	5	1	19290000	458	14.48	0.98	12	0.38	164.00	2419.00	4350	20240419	-45.40	1752	20240805	35.56	4350	-45.40	20240419	1752	35.56	20240805	7950	-70.13	20240404	1752	35.56	20240805	1.81	N	262840	100	19 억	160268	N	N	N	N
14	20240927	121101	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2375	15	2	0.64	121470690	51648	40.03	2375	2395	2325	3065	1655	2360	2351.90	0.83	-6070	2423	2391	2353	2321	2283	2407	2337	19	705	100	1650	5	1	19290000	458	14.48	0.98	12	0.27	164.00	2419.00	4350	20240419	-45.40	1752	20240805	35.56	4350	-45.40	20240419	1752	35.56	20240805	7950	-70.13	20240404	1752	35.56	20240805	1.81	N	262840	100	19 억	160268	N	N	N	N
15	20240927	111105	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2350	-10	5	-0.42	103043370	43818	33.97	2375	2395	2325	3065	1655	2360	2351.62	0.83	-5962	2423	2391	2353	2321	2283	2407	2337	19	705	100	1650	5	1	19290000	453	14.33	0.97	12	0.23	164.00	2419.00	4350	20240419	-45.98	1752	20240805	34.13	4350	-45.98	20240419	1752	34.13	20240805	7950	-70.44	20240404	1752	34.13	20240805	1.81	N	262840	100	19 억	160268	N	N	N	N
16	20240927	101102	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2350	-10	5	-0.42	71589440	30437	23.59	2375	2395	2325	3065	1655	2360	2352.05	0.83	-7497	2423	2391	2353	2321	2283	2407	2337	19	705	100	1650	5	1	19290000	453	14.33	0.97	12	0.16	164.00	2419.00	4350	20240419	-45.98	1752	20240805	34.13	4350	-45.98	20240419	1752	34.13	20240805	7950	-70.44	20240404	1752	34.13	20240805	1.81	N	262840	100	19 억	160268	N	N	N	N
17	20240927	091106	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2340	-20	5	-0.85	29655205	12633	9.79	2375	2380	2325	3065	1655	2360	2347.44	0.83	-5520	2423	2391	2353	2321	2283	2407	2337	19	705	100	1650	5	1	19290000	451	14.27	0.97	12	0.07	164.00	2419.00	4350	20240419	-46.21	1752	20240805	33.56	4350	-46.21	20240419	1752	33.56	20240805	7950	-70.57	20240404	1752	33.56	20240805	1.81	N	262840	100	19 억	160268	N	N	N	N
18	20240926	161045	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2360	10	2	0.43	294470305	125089	59.94	2345	2385	2315	3055	1645	2350	2354.09	0.85	-2678	2396	2372	2341	2317	2286	2385	2330	19	705	100	1640	5	1	19290000	455	14.39	0.98	12	0.65	164.00	2419.00	4350	20240419	-45.75	1752	20240805	34.70	4350	-45.75	20240419	1752	34.70	20240805	7950	-70.31	20240404	1752	34.70	20240805	2.14	N	262840	100	19 억	163047	N	N	N	N
19	20240926	151051	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2355	5	2	0.21	270798995	115045	55.12	2345	2385	2315	3055	1645	2350	2353.85	0.85	-2252	2396	2372	2341	2317	2286	2385	2330	19	705	100	1640	5	1	19290000	454	14.36	0.97	12	0.60	164.00	2419.00	4350	20240419	-45.86	1752	20240805	34.42	4350	-45.86	20240419	1752	34.42	20240805	7950	-70.38	20240404	1752	34.42	20240805	2.14	N	262840	100	19 억	163047	N	N	N	N
20	20240926	141058	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2350	0	3	0.00	214388935	91119	43.66	2345	2385	2315	3055	1645	2350	2352.85	0.85	-1993	2396	2372	2341	2317	2286	2385	2330	19	705	100	1640	5	1	19290000	453	14.33	0.97	12	0.47	164.00	2419.00	4350	20240419	-45.98	1752	20240805	34.13	4350	-45.98	20240419	1752	34.13	20240805	7950	-70.44	20240404	1752	34.13	20240805	2.14	N	262840	100	19 억	163047	N	N	N	N
21	20240926	131056	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2355	5	2	0.21	192035135	81634	39.12	2345	2385	2315	3055	1645	2350	2352.39	0.85	-2998	2396	2372	2341	2317	2286	2385	2330	19	705	100	1640	5	1	19290000	454	14.36	0.97	12	0.42	164.00	2419.00	4350	20240419	-45.86	1752	20240805	34.42	4350	-45.86	20240419	1752	34.42	20240805	7950	-70.38	20240404	1752	34.42	20240805	2.14	N	262840	100	19 억	163047	N	N	N	N
22	20240926	121057	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2370	20	2	0.85	155364885	66059	31.65	2345	2385	2315	3055	1645	2350	2351.91	0.85	-679	2396	2372	2341	2317	2286	2385	2330	19	705	100	1640	5	1	19290000	457	14.45	0.98	12	0.34	164.00	2419.00	4350	20240419	-45.52	1752	20240805	35.27	4350	-45.52	20240419	1752	35.27	20240805	7950	-70.19	20240404	1752	35.27	20240805	2.14	N	262840	100	19 억	163047	N	N	N	N
23	20240926	111056	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2365	15	2	0.64	110587760	47132	22.58	2345	2385	2315	3055	1645	2350	2346.34	0.85	-2116	2396	2372	2341	2317	2286	2385	2330	19	705	100	1640	5	1	19290000	456	14.42	0.98	12	0.24	164.00	2419.00	4350	20240419	-45.63	1752	20240805	34.99	4350	-45.63	20240419	1752	34.99	20240805	7950	-70.25	20240404	1752	34.99	20240805	2.14	N	262840	100	19 억	163047	N	N	N	N
24	20240926	101100	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2345	-5	5	-0.21	68398020	29197	13.99	2345	2385	2315	3055	1645	2350	2342.64	0.85	-452	2396	2372	2341	2317	2286	2385	2330	19	705	100	1640	5	1	19290000	452	14.30	0.97	12	0.15	164.00	2419.00	4350	20240419	-46.09	1752	20240805	33.85	4350	-46.09	20240419	1752	33.85	20240805	7950	-70.50	20240404	1752	33.85	20240805	2.14	N	262840	100	19 억	163047	N	N	N	N
25	20240926	091055	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2350	0	3	0.00	19632430	8338	4.00	2345	2385	2340	3055	1645	2350	2354.58	0.85	-2212	2396	2372	2341	2317	2286	2385	2330	19	705	100	1640	5	1	19290000	453	14.33	0.97	12	0.04	164.00	2419.00	4350	20240419	-45.98	1752	20240805	34.13	4350	-45.98	20240419	1752	34.13	20240805	7950	-70.44	20240404	1752	34.13	20240805	2.14	N	262840	100	19 억	163047	N	N	N	N
26	20240925	161042	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2350	30	2	1.29	465578560	199598	17.31	2340	2365	2310	3015	1625	2320	2332.56	0.77	13025	2623	2471	2388	2236	2153	2547	2312	19	695	100	1620	5	1	19290000	453	14.33	0.97	12	1.03	164.00	2419.00	4350	20240419	-45.98	1752	20240805	34.13	4350	-45.98	20240419	1752	34.13	20240805	7950	-70.44	20240404	1752	34.13	20240805	1.44	N	262840	100	19 억	148301	N	N	N	N
27	20240925	151052	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2335	15	2	0.65	416910990	178791	15.50	2340	2365	2310	3015	1625	2320	2331.84	0.77	14290	2623	2471	2388	2236	2153	2547	2312	19	695	100	1620	5	1	19290000	450	14.24	0.97	12	0.93	164.00	2419.00	4350	20240419	-46.32	1752	20240805	33.28	4350	-46.32	20240419	1752	33.28	20240805	7950	-70.63	20240404	1752	33.28	20240805	1.44	N	262840	100	19 억	148301	N	N	N	N
28	20240925	141054	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2345	25	2	1.08	336449115	144513	12.53	2340	2365	2310	3015	1625	2320	2328.16	0.77	12036	2623	2471	2388	2236	2153	2547	2312	19	695	100	1620	5	1	19290000	452	14.30	0.97	12	0.75	164.00	2419.00	4350	20240419	-46.09	1752	20240805	33.85	4350	-46.09	20240419	1752	33.85	20240805	7950	-70.50	20240404	1752	33.85	20240805	1.44	N	262840	100	19 억	148301	N	N	N	N
29	20240925	131046	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2325	5	2	0.22	278360050	119546	10.37	2340	2365	2310	3015	1625	2320	2328.48	0.77	11241	2623	2471	2388	2236	2153	2547	2312	19	695	100	1620	5	1	19290000	448	14.18	0.96	12	0.62	164.00	2419.00	4350	20240419	-46.55	1752	20240805	32.71	4350	-46.55	20240419	1752	32.71	20240805	7950	-70.75	20240404	1752	32.71	20240805	1.44	N	262840	100	19 억	148301	N	N	N	N
30	20240925	121053	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2320	0	3	0.00	235951805	101301	8.78	2340	2365	2310	3015	1625	2320	2329.22	0.77	12099	2623	2471	2388	2236	2153	2547	2312	19	695	100	1620	5	1	19290000	448	14.15	0.96	12	0.53	164.00	2419.00	4350	20240419	-46.67	1752	20240805	32.42	4350	-46.67	20240419	1752	32.42	20240805	7950	-70.82	20240404	1752	32.42	20240805	1.44	N	262840	100	19 억	148301	N	N	N	N
31	20240925	111049	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2345	25	2	1.08	190995560	81975	7.11	2340	2365	2310	3015	1625	2320	2329.94	0.77	12899	2623	2471	2388	2236	2153	2547	2312	19	695	100	1620	5	1	19290000	452	14.30	0.97	12	0.42	164.00	2419.00	4350	20240419	-46.09	1752	20240805	33.85	4350	-46.09	20240419	1752	33.85	20240805	7950	-70.50	20240404	1752	33.85	20240805	1.44	N	262840	100	19 억	148301	N	N	N	N
32	20240925	101046	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2320	0	3	0.00	126070035	54010	4.68	2340	2365	2315	3015	1625	2320	2334.22	0.77	9496	2623	2471	2388	2236	2153	2547	2312	19	695	100	1620	5	1	19290000	448	14.15	0.96	12	0.28	164.00	2419.00	4350	20240419	-46.67	1752	20240805	32.42	4350	-46.67	20240419	1752	32.42	20240805	7950	-70.82	20240404	1752	32.42	20240805	1.44	N	262840	100	19 억	148301	N	N	N	N
33	20240925	091058	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2335	15	2	0.65	53846485	22955	1.99	2340	2365	2330	3015	1625	2320	2345.84	0.77	5988	2623	2471	2388	2236	2153	2547	2312	19	695	100	1620	5	1	19290000	450	14.24	0.97	12	0.12	164.00	2419.00	4350	20240419	-46.32	1752	20240805	33.28	4350	-46.32	20240419	1752	33.28	20240805	7950	-70.63	20240404	1752	33.28	20240805	1.44	N	262840	100	19 억	148301	N	N	N	N
34	20240924	161043	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2320	-5	5	-0.22	2725943010	1131006	16.24	2310	2540	2305	3020	1630	2325	2410.38	0.62	28972	2941	2632	2366	2057	1791	2787	2212	19	695	100	1620	5	1	19290000	448	14.15	0.96	12	5.86	164.00	2419.00	4350	20240419	-46.67	1752	20240805	32.42	4350	-46.67	20240419	1752	32.42	20240805	7950	-70.82	20240404	1752	32.42	20240805	1.44	N	262840	100	19 억	118972	N	N	N	N
35	20240924	151045	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2345	20	2	0.86	2581765565	1069071	15.35	2310	2540	2305	3020	1630	2325	2414.98	0.62	34314	2941	2632	2366	2057	1791	2787	2212	19	695	100	1620	5	1	19290000	452	14.30	0.97	12	5.54	164.00	2419.00	4350	20240419	-46.09	1752	20240805	33.85	4350	-46.09	20240419	1752	33.85	20240805	7950	-70.50	20240404	1752	33.85	20240805	1.44	N	262840	100	19 억	118972	N	N	N	N
36	20240924	141034	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2360	35	2	1.51	2477300070	1024521	14.71	2310	2540	2305	3020	1630	2325	2418.03	0.62	27421	2941	2632	2366	2057	1791	2787	2212	19	695	100	1620	5	1	19290000	455	14.39	0.98	12	5.31	164.00	2419.00	4350	20240419	-45.75	1752	20240805	34.70	4350	-45.75	20240419	1752	34.70	20240805	7950	-70.31	20240404	1752	34.70	20240805	1.44	N	262840	100	19 억	118972	N	N	N	N
37	20240924	131044	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2420	95	2	4.09	1970459890	810585	11.64	2310	2540	2305	3020	1630	2325	2430.94	0.62	-5947	2941	2632	2366	2057	1791	2787	2212	19	695	100	1620	5	1	19290000	467	14.76	1.00	12	4.20	164.00	2419.00	4350	20240419	-44.37	1752	20240805	38.13	4350	-44.37	20240419	1752	38.13	20240805	7950	-69.56	20240404	1752	38.13	20240805	1.44	N	262840	100	19 억	118972	N	N	N	N
38	20240924	121038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2380	55	2	2.37	685123575	290386	4.17	2310	2395	2305	3020	1630	2325	2359.38	0.62	7444	2941	2632	2366	2057	1791	2787	2212	19	695	100	1620	5	1	19290000	459	14.51	0.98	12	1.51	164.00	2419.00	4350	20240419	-45.29	1752	20240805	35.84	4350	-45.29	20240419	1752	35.84	20240805	7950	-70.06	20240404	1752	35.84	20240805	1.44	N	262840	100	19 억	118972	N	N	N	N
39	20240924	111046	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2370	45	2	1.94	574525305	243828	3.50	2310	2395	2305	3020	1630	2325	2356.30	0.62	-757	2941	2632	2366	2057	1791	2787	2212	19	695	100	1620	5	1	19290000	457	14.45	0.98	12	1.26	164.00	2419.00	4350	20240419	-45.52	1752	20240805	35.27	4350	-45.52	20240419	1752	35.27	20240805	7950	-70.19	20240404	1752	35.27	20240805	1.44	N	262840	100	19 억	118972	N	N	N	N
40	20240924	101044	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2360	35	2	1.51	468724810	199083	2.86	2310	2390	2305	3020	1630	2325	2354.45	0.62	2615	2941	2632	2366	2057	1791	2787	2212	19	695	100	1620	5	1	19290000	455	14.39	0.98	12	1.03	164.00	2419.00	4350	20240419	-45.75	1752	20240805	34.70	4350	-45.75	20240419	1752	34.70	20240805	7950	-70.31	20240404	1752	34.70	20240805	1.44	N	262840	100	19 억	118972	N	N	N	N
41	20240924	091047	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2355	30	2	1.29	127311460	54571	0.78	2310	2370	2305	3020	1630	2325	2332.98	0.62	4578	2941	2632	2366	2057	1791	2787	2212	19	695	100	1620	5	1	19290000	454	14.36	0.97	12	0.28	164.00	2419.00	4350	20240419	-45.86	1752	20240805	34.42	4350	-45.86	20240419	1752	34.42	20240805	7950	-70.38	20240404	1752	34.42	20240805	1.44	N	262840	100	19 억	118972	N	N	N	N
42	20240923	161039	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2325	190	2	8.90	17631430750	6938616	28872.40	2120	2675	2100	2775	1495	2135	2541.13	0.65	-780	2258	2196	2138	2076	2018	2227	2107	19	640	100	1490	5	1	19290000	448	14.18	0.96	12	35.97	164.00	2419.00	4350	20240419	-46.55	1752	20240805	32.71	4350	-46.55	20240419	1752	32.71	20240805	7950	-70.75	20240404	1752	32.71	20240805	1.44	N	262840	100	19 억	125613	N	N	N	N
43	20240923	151042	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2370	235	2	11.01	17453552655	6862766	28556.78	2120	2675	2100	2775	1495	2135	2543.22	0.65	-11454	2258	2196	2138	2076	2018	2227	2107	19	640	100	1490	5	1	19290000	457	14.45	0.98	12	35.58	164.00	2419.00	4350	20240419	-45.52	1752	20240805	35.27	4350	-45.52	20240419	1752	35.27	20240805	7950	-70.19	20240404	1752	35.27	20240805	1.44	N	262840	100	19 억	125613	N	N	N	N
44	20240923	141048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2430	295	2	13.82	16706755800	6548739	27250.08	2120	2675	2100	2775	1495	2135	2551.14	0.65	-52278	2258	2196	2138	2076	2018	2227	2107	19	640	100	1490	5	1	19290000	469	14.82	1.00	12	33.95	164.00	2419.00	4350	20240419	-44.14	1752	20240805	38.70	4350	-44.14	20240419	1752	38.70	20240805	7950	-69.43	20240404	1752	38.70	20240805	1.44	N	262840	100	19 억	125613	N	N	N	N
45	20240923	131044	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2490	355	2	16.63	15027585140	5873514	24440.39	2120	2675	2100	2775	1495	2135	2558.53	0.65	-44539	2258	2196	2138	2076	2018	2227	2107	19	640	100	1490	5	1	19290000	480	15.18	1.03	12	30.45	164.00	2419.00	4350	20240419	-42.76	1752	20240805	42.12	4350	-42.76	20240419	1752	42.12	20240805	7950	-68.68	20240404	1752	42.12	20240805	1.44	N	262840	100	19 억	125613	N	N	N	N
46	20240923	121045	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2490	355	2	16.63	14180015570	5532725	23022.32	2120	2675	2100	2775	1495	2135	2562.94	0.65	-59084	2258	2196	2138	2076	2018	2227	2107	19	640	100	1490	5	1	19290000	480	15.18	1.03	12	28.68	164.00	2419.00	4350	20240419	-42.76	1752	20240805	42.12	4350	-42.76	20240419	1752	42.12	20240805	7950	-68.68	20240404	1752	42.12	20240805	1.44	N	262840	100	19 억	125613	N	N	N	N
47	20240923	111044	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2655	520	2	24.36	9318952130	3670409	15273.01	2120	2675	2100	2775	1495	2135	2538.94	0.65	-43850	2258	2196	2138	2076	2018	2227	2107	19	640	100	1490	5	1	19290000	512	16.19	1.10	12	19.03	164.00	2419.00	4350	20240419	-38.97	1752	20240805	51.54	4350	-38.97	20240419	1752	51.54	20240805	7950	-66.60	20240404	1752	51.54	20240805	1.44	N	262840	100	19 억	125613	N	N	N	N
48	20240923	101042	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2240	105	2	4.92	114657050	51869	215.83	2120	2265	2100	2775	1495	2135	2210.51	0.65	-5278	2258	2196	2138	2076	2018	2227	2107	19	640	100	1490	5	1	19290000	432	13.66	0.93	12	0.27	164.00	2419.00	4350	20240419	-48.51	1752	20240805	27.85	4350	-48.51	20240419	1752	27.85	20240805	7950	-71.82	20240404	1752	27.85	20240805	1.44	N	262840	100	19 억	125613	N	N	N	N
49	20240923	091043	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2115	-20	5	-0.94	9387730	4432	18.44	2120	2125	2100	2775	1495	2135	2118.17	0.65	14	2258	2196	2138	2076	2018	2227	2107	19	640	100	1490	5	1	19290000	408	12.90	0.87	12	0.02	164.00	2419.00	4350	20240419	-51.38	1752	20240805	20.72	4350	-51.38	20240419	1752	20.72	20240805	7950	-73.40	20240404	1752	20.72	20240805	1.44	N	262840	100	19 억	125613	N	N	N	N
50	20240913	160950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2160	80	2	3.85	89596295	43116	117.08	2140	2180	2025	2700	1460	2080	2078.03	0.69	-1473	2223	2151	2108	2036	1993	2130	2015	19	620	100	1450	5	1	19290000	417	13.17	0.89	12	0.22	164.00	2419.00	4350	20240419	-50.34	1752	20240805	23.29	4350	-50.34	20240419	1752	23.29	20240805	7950	-72.83	20240404	1752	23.29	20240805	1.48	N	262840	100	19 억	132601	N	N	N	N
51	20240913	151000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2075	-5	5	-0.24	81795525	39387	106.95	2140	2180	2025	2700	1460	2080	2076.71	0.69	-1253	2223	2151	2108	2036	1993	2130	2015	19	620	100	1450	5	1	19290000	400	12.65	0.86	12	0.20	164.00	2419.00	4350	20240419	-52.30	1752	20240805	18.44	4350	-52.30	20240419	1752	18.44	20240805	7950	-73.90	20240404	1752	18.44	20240805	1.48	N	262840	100	19 억	132601	N	N	N	N
52	20240913	141001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2055	-25	5	-1.20	77521740	37315	101.33	2140	2180	2025	2700	1460	2080	2077.50	0.69	-1251	2223	2151	2108	2036	1993	2130	2015	19	620	100	1450	5	1	19290000	396	12.53	0.85	12	0.19	164.00	2419.00	4350	20240419	-52.76	1752	20240805	17.29	4350	-52.76	20240419	1752	17.29	20240805	7950	-74.15	20240404	1752	17.29	20240805	1.48	N	262840	100	19 억	132601	N	N	N	N
53	20240913	130955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2055	-25	5	-1.20	72231025	34740	94.33	2140	2180	2025	2700	1460	2080	2079.19	0.69	-305	2223	2151	2108	2036	1993	2130	2015	19	620	100	1450	5	1	19290000	396	12.53	0.85	12	0.18	164.00	2419.00	4350	20240419	-52.76	1752	20240805	17.29	4350	-52.76	20240419	1752	17.29	20240805	7950	-74.15	20240404	1752	17.29	20240805	1.48	N	262840	100	19 억	132601	N	N	N	N
54	20240913	120957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2070	-10	5	-0.48	56515445	27066	73.49	2140	2180	2030	2700	1460	2080	2088.06	0.69	553	2223	2151	2108	2036	1993	2130	2015	19	620	100	1450	5	1	19290000	399	12.62	0.86	12	0.14	164.00	2419.00	4350	20240419	-52.41	1752	20240805	18.15	4350	-52.41	20240419	1752	18.15	20240805	7950	-73.96	20240404	1752	18.15	20240805	1.48	N	262840	100	19 억	132601	N	N	N	N
55	20240913	110959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2070	-10	5	-0.48	53088725	25409	69.00	2140	2180	2030	2700	1460	2080	2089.37	0.69	801	2223	2151	2108	2036	1993	2130	2015	19	620	100	1450	5	1	19290000	399	12.62	0.86	12	0.13	164.00	2419.00	4350	20240419	-52.41	1752	20240805	18.15	4350	-52.41	20240419	1752	18.15	20240805	7950	-73.96	20240404	1752	18.15	20240805	1.48	N	262840	100	19 억	132601	N	N	N	N
56	20240913	101001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2115	35	2	1.68	17353705	8182	22.22	2140	2180	2080	2700	1460	2080	2120.96	0.69	-343	2223	2151	2108	2036	1993	2130	2015	19	620	100	1450	5	1	19290000	408	12.90	0.87	12	0.04	164.00	2419.00	4350	20240419	-51.38	1752	20240805	20.72	4350	-51.38	20240419	1752	20.72	20240805	7950	-73.40	20240404	1752	20.72	20240805	1.48	N	262840	100	19 억	132601	N	N	N	N
57	20240913	091003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2140	60	2	2.88	9508200	4453	12.09	2140	2180	2080	2700	1460	2080	2135.23	0.69	-1629	2223	2151	2108	2036	1993	2130	2015	19	620	100	1450	5	1	19290000	413	13.05	0.88	12	0.02	164.00	2419.00	4350	20240419	-50.80	1752	20240805	22.15	4350	-50.80	20240419	1752	22.15	20240805	7950	-73.08	20240404	1752	22.15	20240805	1.48	N	262840	100	19 억	132601	N	N	N	N
58	20240912	160940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2080	-15	5	-0.72	77032910	36827	152.45	2095	2180	2065	2720	1470	2095	2091.83	0.67	2505	2175	2135	2095	2055	2015	2115	2035	19	625	100	1460	5	1	19290000	401	12.68	0.86	12	0.19	164.00	2419.00	4350	20240419	-52.18	1752	20240805	18.72	4350	-52.18	20240419	1752	18.72	20240805	7950	-73.84	20240404	1752	18.72	20240805	1.46	N	262840	100	19 억	130042	N	N	N	N
59	20240912	150956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2095	0	3	0.00	63005270	30093	124.58	2095	2180	2065	2720	1470	2095	2093.69	0.67	2255	2175	2135	2095	2055	2015	2115	2035	19	625	100	1460	5	1	19290000	404	12.77	0.87	12	0.16	164.00	2419.00	4350	20240419	-51.84	1752	20240805	19.58	4350	-51.84	20240419	1752	19.58	20240805	7950	-73.65	20240404	1752	19.58	20240805	1.46	N	262840	100	19 억	130042	N	N	N	N
60	20240912	140959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2105	10	2	0.48	59142020	28255	116.97	2095	2180	2065	2720	1470	2095	2093.15	0.67	1900	2175	2135	2095	2055	2015	2115	2035	19	625	100	1460	5	1	19290000	406	12.84	0.87	12	0.15	164.00	2419.00	4350	20240419	-51.61	1752	20240805	20.15	4350	-51.61	20240419	1752	20.15	20240805	7950	-73.52	20240404	1752	20.15	20240805	1.46	N	262840	100	19 억	130042	N	N	N	N
61	20240912	130952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2095	0	3	0.00	55899830	26706	110.56	2095	2180	2065	2720	1470	2095	2093.16	0.67	1403	2175	2135	2095	2055	2015	2115	2035	19	625	100	1460	5	1	19290000	404	12.77	0.87	12	0.14	164.00	2419.00	4350	20240419	-51.84	1752	20240805	19.58	4350	-51.84	20240419	1752	19.58	20240805	7950	-73.65	20240404	1752	19.58	20240805	1.46	N	262840	100	19 억	130042	N	N	N	N
62	20240912	120949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2085	-10	5	-0.48	51136595	24420	101.09	2095	2180	2065	2720	1470	2095	2094.05	0.67	1093	2175	2135	2095	2055	2015	2115	2035	19	625	100	1460	5	1	19290000	402	12.71	0.86	12	0.13	164.00	2419.00	4350	20240419	-52.07	1752	20240805	19.01	4350	-52.07	20240419	1752	19.01	20240805	7950	-73.77	20240404	1752	19.01	20240805	1.46	N	262840	100	19 억	130042	N	N	N	N
63	20240912	110949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2105	10	2	0.48	31192070	14810	61.31	2095	2180	2070	2720	1470	2095	2106.15	0.67	-12	2175	2135	2095	2055	2015	2115	2035	19	625	100	1460	5	1	19290000	406	12.84	0.87	12	0.08	164.00	2419.00	4350	20240419	-51.61	1752	20240805	20.15	4350	-51.61	20240419	1752	20.15	20240805	7950	-73.52	20240404	1752	20.15	20240805	1.46	N	262840	100	19 억	130042	N	N	N	N
64	20240912	100952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2105	10	2	0.48	29924125	14206	58.81	2095	2180	2070	2720	1470	2095	2106.44	0.67	-33	2175	2135	2095	2055	2015	2115	2035	19	625	100	1460	5	1	19290000	406	12.84	0.87	12	0.07	164.00	2419.00	4350	20240419	-51.61	1752	20240805	20.15	4350	-51.61	20240419	1752	20.15	20240805	7950	-73.52	20240404	1752	20.15	20240805	1.46	N	262840	100	19 억	130042	N	N	N	N
65	20240912	090951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2085	-10	5	-0.48	2378550	1141	4.72	2095	2095	2070	2720	1470	2095	2084.62	0.67	294	2175	2135	2095	2055	2015	2115	2035	19	625	100	1460	5	1	19290000	402	12.71	0.86	12	0.01	164.00	2419.00	4350	20240419	-52.07	1752	20240805	19.01	4350	-52.07	20240419	1752	19.01	20240805	7950	-73.77	20240404	1752	19.01	20240805	1.46	N	262840	100	19 억	130042	N	N	N	N
66	20240911	160930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2095	-25	5	-1.18	47579620	22909	57.64	2100	2135	2055	2755	1485	2120	2076.90	0.69	-3648	2290	2205	2115	2030	1940	2247	2072	19	635	100	1480	5	1	19290000	404	12.77	0.87	12	0.12	164.00	2419.00	4350	20240419	-51.84	1752	20240805	19.58	4350	-51.84	20240419	1752	19.58	20240805	7950	-73.65	20240404	1752	19.58	20240805	1.41	N	262840	100	19 억	133276	N	N	N	N
67	20240911	150936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2105	-15	5	-0.71	37855975	18263	45.95	2100	2135	2055	2755	1485	2120	2072.82	0.69	-2448	2290	2205	2115	2030	1940	2247	2072	19	635	100	1480	5	1	19290000	406	12.84	0.87	12	0.09	164.00	2419.00	4350	20240419	-51.61	1752	20240805	20.15	4350	-51.61	20240419	1752	20.15	20240805	7950	-73.52	20240404	1752	20.15	20240805	1.41	N	262840	100	19 억	133276	N	N	N	N
68	20240911	140939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2065	-55	5	-2.59	23437875	11292	28.41	2100	2135	2060	2755	1485	2120	2075.62	0.69	-1196	2290	2205	2115	2030	1940	2247	2072	19	635	100	1480	5	1	19290000	398	12.59	0.85	12	0.06	164.00	2419.00	4350	20240419	-52.53	1752	20240805	17.87	4350	-52.53	20240419	1752	17.87	20240805	7950	-74.03	20240404	1752	17.87	20240805	1.41	N	262840	100	19 억	133276	N	N	N	N
69	20240911	130935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2075	-45	5	-2.12	18046155	8685	21.85	2100	2135	2065	2755	1485	2120	2077.85	0.69	-1193	2290	2205	2115	2030	1940	2247	2072	19	635	100	1480	5	1	19290000	400	12.65	0.86	12	0.05	164.00	2419.00	4350	20240419	-52.30	1752	20240805	18.44	4350	-52.30	20240419	1752	18.44	20240805	7950	-73.90	20240404	1752	18.44	20240805	1.41	N	262840	100	19 억	133276	N	N	N	N
70	20240911	120938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2070	-50	5	-2.36	12348700	5936	14.94	2100	2135	2065	2755	1485	2120	2080.31	0.69	-32	2290	2205	2115	2030	1940	2247	2072	19	635	100	1480	5	1	19290000	399	12.62	0.86	12	0.03	164.00	2419.00	4350	20240419	-52.41	1752	20240805	18.15	4350	-52.41	20240419	1752	18.15	20240805	7950	-73.96	20240404	1752	18.15	20240805	1.41	N	262840	100	19 억	133276	N	N	N	N
71	20240911	110930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2085	-35	5	-1.65	9652340	4634	11.66	2100	2135	2065	2755	1485	2120	2082.94	0.69	332	2290	2205	2115	2030	1940	2247	2072	19	635	100	1480	5	1	19290000	402	12.71	0.86	12	0.02	164.00	2419.00	4350	20240419	-52.07	1752	20240805	19.01	4350	-52.07	20240419	1752	19.01	20240805	7950	-73.77	20240404	1752	19.01	20240805	1.41	N	262840	100	19 억	133276	N	N	N	N
72	20240911	100926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2100	-20	5	-0.94	2797540	1330	3.35	2100	2135	2090	2755	1485	2120	2103.41	0.69	434	2290	2205	2115	2030	1940	2247	2072	19	635	100	1480	5	1	19290000	405	12.80	0.87	12	0.01	164.00	2419.00	4350	20240419	-51.72	1752	20240805	19.86	4350	-51.72	20240419	1752	19.86	20240805	7950	-73.58	20240404	1752	19.86	20240805	1.41	N	262840	100	19 억	133276	N	N	N	N
73	20240911	090941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2105	-15	5	-0.71	1203545	572	1.44	2100	2135	2100	2755	1485	2120	2104.10	0.69	180	2290	2205	2115	2030	1940	2247	2072	19	635	100	1480	5	1	19290000	406	12.84	0.87	12	0.00	164.00	2419.00	4350	20240419	-51.61	1752	20240805	20.15	4350	-51.61	20240419	1752	20.15	20240805	7950	-73.52	20240404	1752	20.15	20240805	1.41	N	262840	100	19 억	133276	N	N	N	N
74	20240910	160930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2120	20	2	0.95	81812520	39545	108.63	2100	2200	2025	2730	1470	2100	2068.85	0.74	-14036	2170	2135	2065	2030	1960	2152	2047	19	630	100	1470	5	1	19290000	409	12.93	0.88	12	0.21	164.00	2419.00	4350	20240419	-51.26	1752	20240805	21.00	4350	-51.26	20240419	1752	21.00	20240805	7950	-73.33	20240404	1752	21.00	20240805	1.39	N	262840	100	19 억	142740	N	N	N	N
75	20240910	150940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2085	-15	5	-0.71	74884805	36258	99.60	2100	2200	2025	2730	1470	2100	2065.33	0.74	-13706	2170	2135	2065	2030	1960	2152	2047	19	630	100	1470	5	1	19290000	402	12.71	0.86	12	0.19	164.00	2419.00	4350	20240419	-52.07	1752	20240805	19.01	4350	-52.07	20240419	1752	19.01	20240805	7950	-73.77	20240404	1752	19.01	20240805	1.39	N	262840	100	19 억	142740	N	N	N	N
76	20240910	140931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2045	-55	5	-2.62	50950905	24532	67.39	2100	2200	2040	2730	1470	2100	2076.92	0.74	-6826	2170	2135	2065	2030	1960	2152	2047	19	630	100	1470	5	1	19290000	394	12.47	0.85	12	0.13	164.00	2419.00	4350	20240419	-52.99	1752	20240805	16.72	4350	-52.99	20240419	1752	16.72	20240805	7950	-74.28	20240404	1752	16.72	20240805	1.39	N	262840	100	19 억	142740	N	N	N	N
77	20240910	130931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2085	-15	5	-0.71	28694015	13719	37.68	2100	2200	2065	2730	1470	2100	2091.55	0.74	-3617	2170	2135	2065	2030	1960	2152	2047	19	630	100	1470	5	1	19290000	402	12.71	0.86	12	0.07	164.00	2419.00	4350	20240419	-52.07	1752	20240805	19.01	4350	-52.07	20240419	1752	19.01	20240805	7950	-73.77	20240404	1752	19.01	20240805	1.39	N	262840	100	19 억	142740	N	N	N	N
78	20240910	120932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2100	0	3	0.00	28347115	13553	37.23	2100	2200	2065	2730	1470	2100	2091.57	0.74	-3538	2170	2135	2065	2030	1960	2152	2047	19	630	100	1470	5	1	19290000	405	12.80	0.87	12	0.07	164.00	2419.00	4350	20240419	-51.72	1752	20240805	19.86	4350	-51.72	20240419	1752	19.86	20240805	7950	-73.58	20240404	1752	19.86	20240805	1.39	N	262840	100	19 억	142740	N	N	N	N
79	20240910	110930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2085	-15	5	-0.71	22276695	10636	29.22	2100	2200	2065	2730	1470	2100	2094.46	0.74	-2203	2170	2135	2065	2030	1960	2152	2047	19	630	100	1470	5	1	19290000	402	12.71	0.86	12	0.06	164.00	2419.00	4350	20240419	-52.07	1752	20240805	19.01	4350	-52.07	20240419	1752	19.01	20240805	7950	-73.77	20240404	1752	19.01	20240805	1.39	N	262840	100	19 억	142740	N	N	N	N
80	20240910	100934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2115	15	2	0.71	13757040	6565	18.03	2100	2200	2065	2730	1470	2100	2095.51	0.74	-393	2170	2135	2065	2030	1960	2152	2047	19	630	100	1470	5	1	19290000	408	12.90	0.87	12	0.03	164.00	2419.00	4350	20240419	-51.38	1752	20240805	20.72	4350	-51.38	20240419	1752	20.72	20240805	7950	-73.40	20240404	1752	20.72	20240805	1.39	N	262840	100	19 억	142740	N	N	N	N
81	20240910	090930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2070	-30	5	-1.43	6801525	3221	8.85	2100	2200	2070	2730	1470	2100	2111.62	0.74	-755	2170	2135	2065	2030	1960	2152	2047	19	630	100	1470	5	1	19290000	399	12.62	0.86	12	0.02	164.00	2419.00	4350	20240419	-52.41	1752	20240805	18.15	4350	-52.41	20240419	1752	18.15	20240805	7950	-73.96	20240404	1752	18.15	20240805	1.39	N	262840	100	19 억	142740	N	N	N	N
82	20240909	160913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2100	35	2	1.69	72430532	35596	52.62	1996	2100	1995	2680	1450	2065	2034.79	0.72	3763	2205	2135	2080	2010	1955	2107	1982	19	615	100	1440	5	1	19290000	405	12.80	0.87	12	0.18	164.00	2419.00	4350	20240419	-51.72	1752	20240805	19.86	4350	-51.72	20240419	1752	19.86	20240805	7950	-73.58	20240404	1752	19.86	20240805	1.38	N	262840	100	19 억	138568	N	N	N	N
83	20240909	150923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2100	35	2	1.69	68587542	33759	49.91	1996	2100	1995	2680	1450	2065	2031.68	0.72	3816	2205	2135	2080	2010	1955	2107	1982	19	615	100	1440	5	1	19290000	405	12.80	0.87	12	0.18	164.00	2419.00	4350	20240419	-51.72	1752	20240805	19.86	4350	-51.72	20240419	1752	19.86	20240805	7950	-73.58	20240404	1752	19.86	20240805	1.38	N	262840	100	19 억	138568	N	N	N	N
84	20240909	140925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2085	20	2	0.97	65302852	32188	47.59	1996	2100	1995	2680	1450	2065	2028.79	0.72	3566	2205	2135	2080	2010	1955	2107	1982	19	615	100	1440	5	1	19290000	402	12.71	0.86	12	0.17	164.00	2419.00	4350	20240419	-52.07	1752	20240805	19.01	4350	-52.07	20240419	1752	19.01	20240805	7950	-73.77	20240404	1752	19.01	20240805	1.38	N	262840	100	19 억	138568	N	N	N	N
85	20240909	130919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2090	25	2	1.21	63326247	31243	46.19	1996	2095	1995	2680	1450	2065	2026.89	0.72	3586	2205	2135	2080	2010	1955	2107	1982	19	615	100	1440	5	1	19290000	403	12.74	0.86	12	0.16	164.00	2419.00	4350	20240419	-51.95	1752	20240805	19.29	4350	-51.95	20240419	1752	19.29	20240805	7950	-73.71	20240404	1752	19.29	20240805	1.38	N	262840	100	19 억	138568	N	N	N	N
86	20240909	120917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2060	-5	5	-0.24	49631907	24653	36.45	1996	2060	1995	2680	1450	2065	2013.22	0.72	3636	2205	2135	2080	2010	1955	2107	1982	19	615	100	1440	5	1	19290000	397	12.56	0.85	12	0.13	164.00	2419.00	4350	20240419	-52.64	1752	20240805	17.58	4350	-52.64	20240419	1752	17.58	20240805	7950	-74.09	20240404	1752	17.58	20240805	1.38	N	262840	100	19 억	138568	N	N	N	N
87	20240909	110918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2050	-15	5	-0.73	45238417	22513	33.28	1996	2060	1995	2680	1450	2065	2009.44	0.72	3622	2205	2135	2080	2010	1955	2107	1982	19	615	100	1440	5	1	19290000	395	12.50	0.85	12	0.12	164.00	2419.00	4350	20240419	-52.87	1752	20240805	17.01	4350	-52.87	20240419	1752	17.01	20240805	7950	-74.21	20240404	1752	17.01	20240805	1.38	N	262840	100	19 억	138568	N	N	N	N
88	20240909	100920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2020	-45	5	-2.18	41941692	20892	30.89	1996	2055	1995	2680	1450	2065	2007.55	0.72	3742	2205	2135	2080	2010	1955	2107	1982	19	615	100	1440	5	1	19290000	390	12.32	0.84	12	0.11	164.00	2419.00	4350	20240419	-53.56	1752	20240805	15.30	4350	-53.56	20240419	1752	15.30	20240805	7950	-74.59	20240404	1752	15.30	20240805	1.38	N	262840	100	19 억	138568	N	N	N	N
89	20240909	090915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1997	-68	5	-3.29	17861617	8945	13.22	1996	2015	1995	2680	1450	2065	1996.83	0.72	-1296	2205	2135	2080	2010	1955	2107	1982	19	615	100	1440	1	1	19290000	385	12.18	0.83	12	0.05	164.00	2419.00	4350	20240419	-54.09	1752	20240805	13.98	4350	-54.09	20240419	1752	13.98	20240805	7950	-74.88	20240404	1752	13.98	20240805	1.38	N	262840	100	19 억	138568	N	N	N	N
90	20240906	160901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2065	-85	5	-3.95	140579355	67611	87.43	2110	2150	2025	2795	1505	2150	2079.24	0.71	1813	2286	2217	2166	2097	2046	2192	2072	19	645	100	1500	5	1	19290000	398	12.59	0.85	12	0.35	164.00	2419.00	4350	20240419	-52.53	1752	20240805	17.87	4350	-52.53	20240419	1752	17.87	20240805	7950	-74.03	20240404	1752	17.87	20240805	1.51	N	262840	100	19 억	136657	N	N	N	N
91	20240906	150917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2040	-110	5	-5.12	133871330	64355	83.22	2110	2150	2025	2795	1505	2150	2080.20	0.71	2216	2286	2217	2166	2097	2046	2192	2072	19	645	100	1500	5	1	19290000	394	12.44	0.84	12	0.33	164.00	2419.00	4350	20240419	-53.10	1752	20240805	16.44	4350	-53.10	20240419	1752	16.44	20240805	7950	-74.34	20240404	1752	16.44	20240805	1.51	N	262840	100	19 억	136657	N	N	N	N
92	20240906	140925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2055	-95	5	-4.42	116012125	55617	71.92	2110	2150	2025	2795	1505	2150	2085.91	0.71	1884	2286	2217	2166	2097	2046	2192	2072	19	645	100	1500	5	1	19290000	396	12.53	0.85	12	0.29	164.00	2419.00	4350	20240419	-52.76	1752	20240805	17.29	4350	-52.76	20240419	1752	17.29	20240805	7950	-74.15	20240404	1752	17.29	20240805	1.51	N	262840	100	19 억	136657	N	N	N	N
93	20240906	130917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2070	-80	5	-3.72	113842980	54569	70.57	2110	2150	2025	2795	1505	2150	2086.22	0.71	1968	2286	2217	2166	2097	2046	2192	2072	19	645	100	1500	5	1	19290000	399	12.62	0.86	12	0.28	164.00	2419.00	4350	20240419	-52.41	1752	20240805	18.15	4350	-52.41	20240419	1752	18.15	20240805	7950	-73.96	20240404	1752	18.15	20240805	1.51	N	262840	100	19 억	136657	N	N	N	N
94	20240906	120918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2070	-80	5	-3.72	108187580	51835	67.03	2110	2150	2025	2795	1505	2150	2087.15	0.71	2262	2286	2217	2166	2097	2046	2192	2072	19	645	100	1500	5	1	19290000	399	12.62	0.86	12	0.27	164.00	2419.00	4350	20240419	-52.41	1752	20240805	18.15	4350	-52.41	20240419	1752	18.15	20240805	7950	-73.96	20240404	1752	18.15	20240805	1.51	N	262840	100	19 억	136657	N	N	N	N
95	20240906	110920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2075	-75	5	-3.49	73299930	34858	45.08	2110	2150	2070	2795	1505	2150	2102.82	0.71	2618	2286	2217	2166	2097	2046	2192	2072	19	645	100	1500	5	1	19290000	400	12.65	0.86	12	0.18	164.00	2419.00	4350	20240419	-52.30	1752	20240805	18.44	4350	-52.30	20240419	1752	18.44	20240805	7950	-73.90	20240404	1752	18.44	20240805	1.51	N	262840	100	19 억	136657	N	N	N	N
96	20240906	100915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2130	-20	5	-0.93	43366150	20558	26.59	2110	2150	2090	2795	1505	2150	2109.45	0.71	1013	2286	2217	2166	2097	2046	2192	2072	19	645	100	1500	5	1	19290000	411	12.99	0.88	12	0.11	164.00	2419.00	4350	20240419	-51.03	1752	20240805	21.58	4350	-51.03	20240419	1752	21.58	20240805	7950	-73.21	20240404	1752	21.58	20240805	1.51	N	262840	100	19 억	136657	N	N	N	N
97	20240906	090916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2140	-10	5	-0.47	23717400	11236	14.53	2110	2150	2090	2795	1505	2150	2110.84	0.71	1937	2286	2217	2166	2097	2046	2192	2072	19	645	100	1500	5	1	19290000	413	13.05	0.88	12	0.06	164.00	2419.00	4350	20240419	-50.80	1752	20240805	22.15	4350	-50.80	20240419	1752	22.15	20240805	7950	-73.08	20240404	1752	22.15	20240805	1.51	N	262840	100	19 억	136657	N	N	N	N
98	20240905	160901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2150	-85	5	-3.80	161873145	75170	49.75	2215	2235	2115	2905	1565	2235	2153.40	0.75	-8327	2308	2271	2198	2161	2088	2290	2180	19	670	100	1560	5	1	19290000	415	13.11	0.89	12	0.39	164.00	2419.00	4350	20240419	-50.57	1752	20240805	22.72	4350	-50.57	20240419	1752	22.72	20240805	7950	-72.96	20240404	1752	22.72	20240805	1.55	N	262840	100	19 억	144353	N	N	N	N
99	20240905	150917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2165	-70	5	-3.13	149926985	69622	46.07	2215	2235	2115	2905	1565	2235	2153.41	0.75	-4962	2308	2271	2198	2161	2088	2290	2180	19	670	100	1560	5	1	19290000	418	13.20	0.89	12	0.36	164.00	2419.00	4350	20240419	-50.23	1752	20240805	23.57	4350	-50.23	20240419	1752	23.57	20240805	7950	-72.77	20240404	1752	23.57	20240805	1.55	N	262840	100	19 억	144353	N	N	N	N
100	20240905	140912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2130	-105	5	-4.70	142973290	66387	43.93	2215	2235	2115	2905	1565	2235	2153.60	0.75	-4141	2308	2271	2198	2161	2088	2290	2180	19	670	100	1560	5	1	19290000	411	12.99	0.88	12	0.34	164.00	2419.00	4350	20240419	-51.03	1752	20240805	21.58	4350	-51.03	20240419	1752	21.58	20240805	7950	-73.21	20240404	1752	21.58	20240805	1.55	N	262840	100	19 억	144353	N	N	N	N
101	20240905	130912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2130	-105	5	-4.70	131603710	61072	40.42	2215	2235	2115	2905	1565	2235	2154.86	0.75	-2097	2308	2271	2198	2161	2088	2290	2180	19	670	100	1560	5	1	19290000	411	12.99	0.88	12	0.32	164.00	2419.00	4350	20240419	-51.03	1752	20240805	21.58	4350	-51.03	20240419	1752	21.58	20240805	7950	-73.21	20240404	1752	21.58	20240805	1.55	N	262840	100	19 억	144353	N	N	N	N
102	20240905	120912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2140	-95	5	-4.25	83291905	38492	25.47	2215	2220	2130	2905	1565	2235	2163.83	0.75	-758	2308	2271	2198	2161	2088	2290	2180	19	670	100	1560	5	1	19290000	413	13.05	0.88	12	0.20	164.00	2419.00	4350	20240419	-50.80	1752	20240805	22.15	4350	-50.80	20240419	1752	22.15	20240805	7950	-73.08	20240404	1752	22.15	20240805	1.55	N	262840	100	19 억	144353	N	N	N	N
103	20240905	110909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2140	-95	5	-4.25	56548080	25981	17.19	2215	2220	2140	2905	1565	2235	2176.46	0.75	-2306	2308	2271	2198	2161	2088	2290	2180	19	670	100	1560	5	1	19290000	413	13.05	0.88	12	0.13	164.00	2419.00	4350	20240419	-50.80	1752	20240805	22.15	4350	-50.80	20240419	1752	22.15	20240805	7950	-73.08	20240404	1752	22.15	20240805	1.55	N	262840	100	19 억	144353	N	N	N	N
104	20240905	100908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2190	-45	5	-2.01	32388120	14768	9.77	2215	2220	2175	2905	1565	2235	2193.06	0.75	-2244	2308	2271	2198	2161	2088	2290	2180	19	670	100	1560	5	1	19290000	422	13.35	0.91	12	0.08	164.00	2419.00	4350	20240419	-49.66	1752	20240805	25.00	4350	-49.66	20240419	1752	25.00	20240805	7950	-72.45	20240404	1752	25.00	20240805	1.55	N	262840	100	19 억	144353	N	N	N	N
105	20240905	090916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2195	-40	5	-1.79	8250895	3745	2.48	2215	2220	2195	2905	1565	2235	2202.96	0.75	-1472	2308	2271	2198	2161	2088	2290	2180	19	670	100	1560	5	1	19290000	423	13.38	0.91	12	0.02	164.00	2419.00	4350	20240419	-49.54	1752	20240805	25.29	4350	-49.54	20240419	1752	25.29	20240805	7950	-72.39	20240404	1752	25.29	20240805	1.55	N	262840	100	19 억	144353	N	N	N	N
106	20240904	160852	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2235	-20	5	-0.89	324618320	149631	131.10	2220	2235	2125	2930	1580	2255	2169.44	0.65	18577	2375	2315	2285	2225	2195	2300	2210	19	675	100	1570	5	1	19290000	431	13.63	0.92	12	0.78	164.00	2419.00	4350	20240419	-48.62	1752	20240805	27.57	4350	-48.62	20240419	1752	27.57	20240805	7950	-71.89	20240404	1752	27.57	20240805	1.48	N	262840	100	19 억	125075	N	N	N	N
107	20240904	150859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2140	-115	5	-5.10	316587430	145984	127.90	2220	2220	2125	2930	1580	2255	2168.64	0.65	18624	2375	2315	2285	2225	2195	2300	2210	19	675	100	1570	5	1	19290000	413	13.05	0.88	12	0.76	164.00	2419.00	4350	20240419	-50.80	1752	20240805	22.15	4350	-50.80	20240419	1752	22.15	20240805	7950	-73.08	20240404	1752	22.15	20240805	1.48	N	262840	100	19 억	125075	N	N	N	N
108	20240904	140904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2135	-120	5	-5.32	294254015	135573	118.78	2220	2220	2125	2930	1580	2255	2170.45	0.65	19832	2375	2315	2285	2225	2195	2300	2210	19	675	100	1570	5	1	19290000	412	13.02	0.88	12	0.70	164.00	2419.00	4350	20240419	-50.92	1752	20240805	21.86	4350	-50.92	20240419	1752	21.86	20240805	7950	-73.14	20240404	1752	21.86	20240805	1.48	N	262840	100	19 억	125075	N	N	N	N
109	20240904	130901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2155	-100	5	-4.43	249799885	114781	100.56	2220	2220	2140	2930	1580	2255	2176.32	0.65	20526	2375	2315	2285	2225	2195	2300	2210	19	675	100	1570	5	1	19290000	416	13.14	0.89	12	0.60	164.00	2419.00	4350	20240419	-50.46	1752	20240805	23.00	4350	-50.46	20240419	1752	23.00	20240805	7950	-72.89	20240404	1752	23.00	20240805	1.48	N	262840	100	19 억	125075	N	N	N	N
110	20240904	120858	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2160	-95	5	-4.21	199672075	91452	80.12	2220	2220	2150	2930	1580	2255	2183.35	0.65	18385	2375	2315	2285	2225	2195	2300	2210	19	675	100	1570	5	1	19290000	417	13.17	0.89	12	0.47	164.00	2419.00	4350	20240419	-50.34	1752	20240805	23.29	4350	-50.34	20240419	1752	23.29	20240805	7950	-72.83	20240404	1752	23.29	20240805	1.48	N	262840	100	19 억	125075	N	N	N	N
111	20240904	110855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2190	-65	5	-2.88	177648485	81251	71.19	2220	2220	2150	2930	1580	2255	2186.42	0.65	17250	2375	2315	2285	2225	2195	2300	2210	19	675	100	1570	5	1	19290000	422	13.35	0.91	12	0.42	164.00	2419.00	4350	20240419	-49.66	1752	20240805	25.00	4350	-49.66	20240419	1752	25.00	20240805	7950	-72.45	20240404	1752	25.00	20240805	1.48	N	262840	100	19 억	125075	N	N	N	N
112	20240904	100858	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2175	-80	5	-3.55	129970700	59345	51.99	2220	2220	2150	2930	1580	2255	2190.09	0.65	19041	2375	2315	2285	2225	2195	2300	2210	19	675	100	1570	5	1	19290000	420	13.26	0.90	12	0.31	164.00	2419.00	4350	20240419	-50.00	1752	20240805	24.14	4350	-50.00	20240419	1752	24.14	20240805	7950	-72.64	20240404	1752	24.14	20240805	1.48	N	262840	100	19 억	125075	N	N	N	N
113	20240904	090902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2200	-55	5	-2.44	63450125	28902	25.32	2220	2220	2150	2930	1580	2255	2195.35	0.65	13237	2375	2315	2285	2225	2195	2300	2210	19	675	100	1570	5	1	19290000	424	13.41	0.91	12	0.15	164.00	2419.00	4350	20240419	-49.43	1752	20240805	25.57	4350	-49.43	20240419	1752	25.57	20240805	7950	-72.33	20240404	1752	25.57	20240805	1.48	N	262840	100	19 억	125075	N	N	N	N
114	20240903	160845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2255	-85	5	-3.63	247651275	107682	44.76	2340	2345	2255	3040	1640	2340	2299.88	0.69	-8543	2490	2415	2335	2260	2180	2452	2297	19	700	100	1630	5	1	19290000	435	13.75	0.93	12	0.56	164.00	2419.00	4350	20240419	-48.16	1752	20240805	28.71	4350	-48.16	20240419	1752	28.71	20240805	7950	-71.64	20240404	1752	28.71	20240805	1.68	N	262840	100	19 억	132557	N	N	N	N
115	20240903	150854	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2285	-55	5	-2.35	224381215	97389	40.49	2340	2345	2260	3040	1640	2340	2303.93	0.69	-7873	2490	2415	2335	2260	2180	2452	2297	19	700	100	1630	5	1	19290000	441	13.93	0.94	12	0.50	164.00	2419.00	4350	20240419	-47.47	1752	20240805	30.42	4350	-47.47	20240419	1752	30.42	20240805	7950	-71.26	20240404	1752	30.42	20240805	1.68	N	262840	100	19 억	132557	N	N	N	N
116	20240903	140855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2315	-25	5	-1.07	196265855	85091	35.37	2340	2345	2275	3040	1640	2340	2306.50	0.69	-6910	2490	2415	2335	2260	2180	2452	2297	19	700	100	1630	5	1	19290000	447	14.12	0.96	12	0.44	164.00	2419.00	4350	20240419	-46.78	1752	20240805	32.13	4350	-46.78	20240419	1752	32.13	20240805	7950	-70.88	20240404	1752	32.13	20240805	1.68	N	262840	100	19 억	132557	N	N	N	N
117	20240903	130855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2325	-15	5	-0.64	154589875	66975	27.84	2340	2345	2275	3040	1640	2340	2308.13	0.69	-2090	2490	2415	2335	2260	2180	2452	2297	19	700	100	1630	5	1	19290000	448	14.18	0.96	12	0.35	164.00	2419.00	4350	20240419	-46.55	1752	20240805	32.71	4350	-46.55	20240419	1752	32.71	20240805	7950	-70.75	20240404	1752	32.71	20240805	1.68	N	262840	100	19 억	132557	N	N	N	N
118	20240903	120843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2330	-10	5	-0.43	141097400	61176	25.43	2340	2345	2275	3040	1640	2340	2306.36	0.69	-629	2490	2415	2335	2260	2180	2452	2297	19	700	100	1630	5	1	19290000	449	14.21	0.96	12	0.32	164.00	2419.00	4350	20240419	-46.44	1752	20240805	32.99	4350	-46.44	20240419	1752	32.99	20240805	7950	-70.69	20240404	1752	32.99	20240805	1.68	N	262840	100	19 억	132557	N	N	N	N
119	20240903	110843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2340	0	3	0.00	120708110	52426	21.79	2340	2345	2275	3040	1640	2340	2302.38	0.69	-1123	2490	2415	2335	2260	2180	2452	2297	19	700	100	1630	5	1	19290000	451	14.27	0.97	12	0.27	164.00	2419.00	4350	20240419	-46.21	1752	20240805	33.56	4350	-46.21	20240419	1752	33.56	20240805	7950	-70.57	20240404	1752	33.56	20240805	1.68	N	262840	100	19 억	132557	N	N	N	N
120	20240903	100843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2300	-40	5	-1.71	97297130	42325	17.59	2340	2340	2275	3040	1640	2340	2298.71	0.69	-176	2490	2415	2335	2260	2180	2452	2297	19	700	100	1630	5	1	19290000	444	14.02	0.95	12	0.22	164.00	2419.00	4350	20240419	-47.13	1752	20240805	31.28	4350	-47.13	20240419	1752	31.28	20240805	7950	-71.07	20240404	1752	31.28	20240805	1.68	N	262840	100	19 억	132557	N	N	N	N
121	20240903	090846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2330	-10	5	-0.43	15006430	6429	2.67	2340	2340	2310	3040	1640	2340	2334.09	0.69	-292	2490	2415	2335	2260	2180	2452	2297	19	700	100	1630	5	1	19290000	449	14.21	0.96	12	0.03	164.00	2419.00	4350	20240419	-46.44	1752	20240805	32.99	4350	-46.44	20240419	1752	32.99	20240805	7950	-70.69	20240404	1752	32.99	20240805	1.68	N	262840	100	19 억	132557	N	N	N	N
122	20240902	160836	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2340	35	2	1.52	558531920	240020	53.20	2290	2410	2255	2995	1615	2305	2326.75	0.73	-8215	2501	2402	2346	2247	2191	2375	2220	19	690	100	1610	5	1	19290000	451	14.27	0.97	12	1.24	164.00	2419.00	4350	20240419	-46.21	1752	20240805	33.56	4350	-46.21	20240419	1752	33.56	20240805	7950	-70.57	20240404	1752	33.56	20240805	1.92	N	262840	100	19 억	140248	N	N	N	N
123	20240902	150850	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2340	35	2	1.52	511837965	220044	48.77	2290	2410	2255	2995	1615	2305	2326.07	0.73	-2491	2501	2402	2346	2247	2191	2375	2220	19	690	100	1610	5	1	19290000	451	14.27	0.97	12	1.14	164.00	2419.00	4350	20240419	-46.21	1752	20240805	33.56	4350	-46.21	20240419	1752	33.56	20240805	7950	-70.57	20240404	1752	33.56	20240805	1.92	N	262840	100	19 억	140248	N	N	N	N
124	20240902	140847	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2310	5	2	0.22	463196665	198997	44.11	2290	2410	2255	2995	1615	2305	2327.66	0.73	-3887	2501	2402	2346	2247	2191	2375	2220	19	690	100	1610	5	1	19290000	446	14.09	0.95	12	1.03	164.00	2419.00	4350	20240419	-46.90	1752	20240805	31.85	4350	-46.90	20240419	1752	31.85	20240805	7950	-70.94	20240404	1752	31.85	20240805	1.92	N	262840	100	19 억	140248	N	N	N	N
125	20240902	130844	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2325	20	2	0.87	404389295	173506	38.46	2290	2410	2255	2995	1615	2305	2330.69	0.73	-8803	2501	2402	2346	2247	2191	2375	2220	19	690	100	1610	5	1	19290000	448	14.18	0.96	12	0.90	164.00	2419.00	4350	20240419	-46.55	1752	20240805	32.71	4350	-46.55	20240419	1752	32.71	20240805	7950	-70.75	20240404	1752	32.71	20240805	1.92	N	262840	100	19 억	140248	N	N	N	N
126	20240902	120847	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2330	25	2	1.08	356136440	152744	33.85	2290	2410	2255	2995	1615	2305	2331.59	0.73	-6308	2501	2402	2346	2247	2191	2375	2220	19	690	100	1610	5	1	19290000	449	14.21	0.96	12	0.79	164.00	2419.00	4350	20240419	-46.44	1752	20240805	32.99	4350	-46.44	20240419	1752	32.99	20240805	7950	-70.69	20240404	1752	32.99	20240805	1.92	N	262840	100	19 억	140248	N	N	N	N
127	20240902	110838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2310	5	2	0.22	337579850	144801	32.09	2290	2410	2255	2995	1615	2305	2331.34	0.73	-2266	2501	2402	2346	2247	2191	2375	2220	19	690	100	1610	5	1	19290000	446	14.09	0.95	12	0.75	164.00	2419.00	4350	20240419	-46.90	1752	20240805	31.85	4350	-46.90	20240419	1752	31.85	20240805	7950	-70.94	20240404	1752	31.85	20240805	1.92	N	262840	100	19 억	140248	N	N	N	N
128	20240902	100837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2280	-25	5	-1.08	312213405	133793	29.65	2290	2410	2255	2995	1615	2305	2333.56	0.73	948	2501	2402	2346	2247	2191	2375	2220	19	690	100	1610	5	1	19290000	440	13.90	0.94	12	0.69	164.00	2419.00	4350	20240419	-47.59	1752	20240805	30.14	4350	-47.59	20240419	1752	30.14	20240805	7950	-71.32	20240404	1752	30.14	20240805	1.92	N	262840	100	19 억	140248	N	N	N	N
129	20240902	090832	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2405	100	2	4.34	114300730	48677	10.79	2290	2405	2290	2995	1615	2305	2348.15	0.73	2743	2501	2402	2346	2247	2191	2375	2220	19	690	100	1610	5	1	19290000	464	14.66	0.99	12	0.25	164.00	2419.00	4350	20240419	-44.71	1752	20240805	37.27	4350	-44.71	20240419	1752	37.27	20240805	7950	-69.75	20240404	1752	37.27	20240805	1.92	N	262840	100	19 억	140248	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History