KissMeData/084440/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

51 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160708	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1105	255	1	30.00	4363639367	4111021	35863.39	850	1105	842	1105	595	850	1061.45	14356	862	856	852	846	842	854	844	20	255	100	520	1	1	19712800	218	-39.46	2.38	09	20.85	-28.00	464.00	2210	20231122	-50.00	758	20240909	45.78	1730	-36.13	20240103	758	45.78	20240909	2210	-50.00	20231122	758	45.78	20240909	0.03	N	084440	100	19 억	N	N	N	N
3	20240930	150718	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1105	255	1	30.00	4342100707	4091529	35693.35	850	1105	842	1105	595	850	1061.24	10292	862	856	852	846	842	854	844	20	255	100	520	1	1	19712800	218	-39.46	2.38	09	20.76	-28.00	464.00	2210	20231122	-50.00	758	20240909	45.78	1730	-36.13	20240103	758	45.78	20240909	2210	-50.00	20231122	758	45.78	20240909	0.03	N	084440	100	19 억	N	N	N	N
4	20240930	140717	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1105	255	1	30.00	4321718982	4073084	35532.44	850	1105	842	1105	595	850	1061.04	10292	862	856	852	846	842	854	844	20	255	100	520	1	1	19712800	218	-39.46	2.38	09	20.66	-28.00	464.00	2210	20231122	-50.00	758	20240909	45.78	1730	-36.13	20240103	758	45.78	20240909	2210	-50.00	20231122	758	45.78	20240909	0.03	N	084440	100	19 억	N	N	N	N
5	20240930	130715	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1105	255	1	30.00	4308310912	4060950	35426.59	850	1105	842	1105	595	850	1060.91	10292	862	856	852	846	842	854	844	20	255	100	520	1	1	19712800	218	-39.46	2.38	09	20.60	-28.00	464.00	2210	20231122	-50.00	758	20240909	45.78	1730	-36.13	20240103	758	45.78	20240909	2210	-50.00	20231122	758	45.78	20240909	0.03	N	084440	100	19 억	N	N	N	N
6	20240930	120711	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1105	255	1	30.00	4243468407	4002269	34914.67	850	1105	842	1105	595	850	1060.27	10292	862	856	852	846	842	854	844	20	255	100	520	1	1	19712800	218	-39.46	2.38	09	20.30	-28.00	464.00	2210	20231122	-50.00	758	20240909	45.78	1730	-36.13	20240103	758	45.78	20240909	2210	-50.00	20231122	758	45.78	20240909	0.03	N	084440	100	19 억	N	N	N	N
7	20240930	110710	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1038	188	2	22.12	2712589436	2581808	22522.97	850	1105	842	1105	595	850	1050.65	-7918	862	856	852	846	842	854	844	20	255	100	520	1	1	19712800	205	-37.07	2.24	09	13.10	-28.00	464.00	2210	20231122	-53.03	758	20240909	36.94	1730	-40.00	20240103	758	36.94	20240909	2210	-53.03	20231122	758	36.94	20240909	0.03	N	084440	100	19 억	N	N	N	N
8	20240930	100708	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	912	62	2	7.29	17530786	20566	179.41	850	912	842	1105	595	850	852.42	-264	862	856	852	846	842	854	844	20	255	100	520	1	1	19712800	180	-32.57	1.97	09	0.10	-28.00	464.00	2210	20231122	-58.73	758	20240909	20.32	1730	-47.28	20240103	758	20.32	20240909	2210	-58.73	20231122	758	20.32	20240909	0.03	N	084440	100	19 억	Y	N	N	N
9	20240930	090642	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	850	0	3	0.00	5582258	6568	57.30	850	850	848	1105	595	850	849.92	-340	862	856	852	846	842	854	844	20	255	100	520	1	1	19712800	168	-30.36	1.83	09	0.03	-28.00	464.00	2210	20231122	-61.54	758	20240909	12.14	1730	-50.87	20240103	758	12.14	20240909	2210	-61.54	20231122	758	12.14	20240909	0.03	N	084440	100	19 억	N	N	N	N
10	20240927	160711	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	850	-8	5	-0.93	9788320	11461	54.12	858	858	848	1115	601	858	854.08	-636	887	872	861	846	835	880	854	20	257	100	530	1	1	19712800	168	-30.36	1.83	09	0.06	-28.00	464.00	2210	20231122	-61.54	758	20240909	12.14	1730	-50.87	20240103	758	12.14	20240909	2210	-61.54	20231122	758	12.14	20240909	0.03	N	084440	100	19 억	N	N	N	N
11	20240927	150716	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	854	-4	5	-0.47	9165102	10728	50.66	858	858	848	1115	601	858	854.32	-401	887	872	861	846	835	880	854	20	257	100	530	1	1	19712800	168	-30.50	1.84	09	0.05	-28.00	464.00	2210	20231122	-61.36	758	20240909	12.66	1730	-50.64	20240103	758	12.66	20240909	2210	-61.36	20231122	758	12.66	20240909	0.03	N	084440	100	19 억	N	N	N	N
12	20240927	140723	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	855	-3	5	-0.35	9029012	10568	49.91	858	858	848	1115	601	858	854.37	-399	887	872	861	846	835	880	854	20	257	100	530	1	1	19712800	169	-30.54	1.84	09	0.05	-28.00	464.00	2210	20231122	-61.31	758	20240909	12.80	1730	-50.58	20240103	758	12.80	20240909	2210	-61.31	20231122	758	12.80	20240909	0.03	N	084440	100	19 억	N	N	N	N
13	20240927	130715	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	853	-5	5	-0.58	8747757	10237	48.34	858	858	848	1115	601	858	854.52	-396	887	872	861	846	835	880	854	20	257	100	530	1	1	19712800	168	-30.46	1.84	09	0.05	-28.00	464.00	2210	20231122	-61.40	758	20240909	12.53	1730	-50.69	20240103	758	12.53	20240909	2210	-61.40	20231122	758	12.53	20240909	0.03	N	084440	100	19 억	N	N	N	N
14	20240927	120711	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	856	-2	5	-0.23	8443074	9880	46.66	858	858	848	1115	601	858	854.56	-93	887	872	861	846	835	880	854	20	257	100	530	1	1	19712800	169	-30.57	1.84	09	0.05	-28.00	464.00	2210	20231122	-61.27	758	20240909	12.93	1730	-50.52	20240103	758	12.93	20240909	2210	-61.27	20231122	758	12.93	20240909	0.03	N	084440	100	19 억	N	N	N	N
15	20240927	110715	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	856	-2	5	-0.23	7917528	9262	43.74	858	858	848	1115	601	858	854.84	-131	887	872	861	846	835	880	854	20	257	100	530	1	1	19712800	169	-30.57	1.84	09	0.05	-28.00	464.00	2210	20231122	-61.27	758	20240909	12.93	1730	-50.52	20240103	758	12.93	20240909	2210	-61.27	20231122	758	12.93	20240909	0.03	N	084440	100	19 억	N	N	N	N
16	20240927	100714	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	856	-2	5	-0.23	7409920	8669	40.94	858	858	848	1115	601	858	854.76	-131	887	872	861	846	835	880	854	20	257	100	530	1	1	19712800	169	-30.57	1.84	09	0.04	-28.00	464.00	2210	20231122	-61.27	758	20240909	12.93	1730	-50.52	20240103	758	12.93	20240909	2210	-61.27	20231122	758	12.93	20240909	0.03	N	084440	100	19 억	N	N	N	N
17	20240927	090715	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	853	-5	5	-0.58	4273305	4985	23.54	858	858	852	1115	601	858	857.23	-331	887	872	861	846	835	880	854	20	257	100	530	1	1	19712800	168	-30.46	1.84	09	0.03	-28.00	464.00	2210	20231122	-61.40	758	20240909	12.53	1730	-50.69	20240103	758	12.53	20240909	2210	-61.40	20231122	758	12.53	20240909	0.03	N	084440	100	19 억	N	N	N	N
18	20240926	160701	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	858	3	2	0.35	18228406	21176	28.00	850	876	850	1111	599	855	860.80	-1136	880	867	861	848	842	864	845	20	256	100	530	1	1	19712800	169	-30.64	1.85	09	0.11	-28.00	464.00	2210	20231122	-61.18	758	20240909	13.19	1730	-50.40	20240103	758	13.19	20240909	2210	-61.18	20231122	758	13.19	20240909	0.03	N	084440	100	19 억	N	N	N	N
19	20240926	150702	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	855	0	3	0.00	16895712	19619	25.94	850	876	850	1111	599	855	861.19	-311	880	867	861	848	842	864	845	20	256	100	530	1	1	19712800	169	-30.54	1.84	09	0.10	-28.00	464.00	2210	20231122	-61.31	758	20240909	12.80	1730	-50.58	20240103	758	12.80	20240909	2210	-61.31	20231122	758	12.80	20240909	0.03	N	084440	100	19 억	N	N	N	N
20	20240926	140711	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	853	-2	5	-0.23	15882164	18434	24.37	850	876	850	1111	599	855	861.57	-290	880	867	861	848	842	864	845	20	256	100	530	1	1	19712800	168	-30.46	1.84	09	0.09	-28.00	464.00	2210	20231122	-61.40	758	20240909	12.53	1730	-50.69	20240103	758	12.53	20240909	2210	-61.40	20231122	758	12.53	20240909	0.03	N	084440	100	19 억	N	N	N	N
21	20240926	130710	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	865	10	2	1.17	12732507	14754	19.51	850	876	850	1111	599	855	862.99	-214	880	867	861	848	842	864	845	20	256	100	530	1	1	19712800	171	-30.89	1.86	09	0.07	-28.00	464.00	2210	20231122	-60.86	758	20240909	14.12	1730	-50.00	20240103	758	14.12	20240909	2210	-60.86	20231122	758	14.12	20240909	0.03	N	084440	100	19 억	N	N	N	N
22	20240926	120711	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	876	21	2	2.46	12137829	14066	18.60	850	876	850	1111	599	855	862.92	-169	880	867	861	848	842	864	845	20	256	100	530	1	1	19712800	173	-31.29	1.89	09	0.07	-28.00	464.00	2210	20231122	-60.36	758	20240909	15.57	1730	-49.36	20240103	758	15.57	20240909	2210	-60.36	20231122	758	15.57	20240909	0.03	N	084440	100	19 억	N	N	N	N
23	20240926	110709	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	863	8	2	0.94	6218651	7224	9.55	850	870	850	1111	599	855	860.83	-489	880	867	861	848	842	864	845	20	256	100	530	1	1	19712800	170	-30.82	1.86	09	0.04	-28.00	464.00	2210	20231122	-60.95	758	20240909	13.85	1730	-50.12	20240103	758	13.85	20240909	2210	-60.95	20231122	758	13.85	20240909	0.03	N	084440	100	19 억	N	N	N	N
24	20240926	100711	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	862	7	2	0.82	5046757	5868	7.76	850	870	850	1111	599	855	860.05	-339	880	867	861	848	842	864	845	20	256	100	530	1	1	19712800	170	-30.79	1.86	09	0.03	-28.00	464.00	2210	20231122	-61.00	758	20240909	13.72	1730	-50.17	20240103	758	13.72	20240909	2210	-61.00	20231122	758	13.72	20240909	0.03	N	084440	100	19 억	N	N	N	N
25	20240926	090708	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	870	15	2	1.75	4645774	5400	7.14	850	870	850	1111	599	855	860.33	-318	880	867	861	848	842	864	845	20	256	100	530	1	1	19712800	172	-31.07	1.88	09	0.03	-28.00	464.00	2210	20231122	-60.63	758	20240909	14.78	1730	-49.71	20240103	758	14.78	20240909	2210	-60.63	20231122	758	14.78	20240909	0.03	N	084440	100	19 억	N	N	N	N
26	20240925	160701	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	855	-10	5	-1.16	64942815	75138	19.51	865	874	855	1124	606	865	864.31	1203	1075	969	874	768	673	1023	822	20	259	100	530	1	1	19712800	169	-30.54	1.84	09	0.38	-28.00	464.00	2210	20231122	-61.31	758	20240909	12.80	1730	-50.58	20240103	758	12.80	20240909	2210	-61.31	20231122	758	12.80	20240909	0.03	N	084440	100	19 억	N	N	N	N
27	20240925	150707	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	861	-4	5	-0.46	63615310	73588	19.11	865	874	855	1124	606	865	864.48	1143	1075	969	874	768	673	1023	822	20	259	100	530	1	1	19712800	170	-30.75	1.86	09	0.37	-28.00	464.00	2210	20231122	-61.04	758	20240909	13.59	1730	-50.23	20240103	758	13.59	20240909	2210	-61.04	20231122	758	13.59	20240909	0.03	N	084440	100	19 억	N	N	N	N
28	20240925	140709	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	866	1	2	0.12	63107998	73001	18.96	865	874	855	1124	606	865	864.48	1321	1075	969	874	768	673	1023	822	20	259	100	530	1	1	19712800	171	-30.93	1.87	09	0.37	-28.00	464.00	2210	20231122	-60.81	758	20240909	14.25	1730	-49.94	20240103	758	14.25	20240909	2210	-60.81	20231122	758	14.25	20240909	0.03	N	084440	100	19 억	N	N	N	N
29	20240925	130707	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	865	0	3	0.00	60460819	69935	18.16	865	874	855	1124	606	865	864.53	1323	1075	969	874	768	673	1023	822	20	259	100	530	1	1	19712800	171	-30.89	1.86	09	0.35	-28.00	464.00	2210	20231122	-60.86	758	20240909	14.12	1730	-50.00	20240103	758	14.12	20240909	2210	-60.86	20231122	758	14.12	20240909	0.03	N	084440	100	19 억	N	N	N	N
30	20240925	120706	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	861	-4	5	-0.46	57563650	66577	17.29	865	874	855	1124	606	865	864.62	1752	1075	969	874	768	673	1023	822	20	259	100	530	1	1	19712800	170	-30.75	1.86	09	0.34	-28.00	464.00	2210	20231122	-61.04	758	20240909	13.59	1730	-50.23	20240103	758	13.59	20240909	2210	-61.04	20231122	758	13.59	20240909	0.03	N	084440	100	19 억	N	N	N	N
31	20240925	110704	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	865	0	3	0.00	53094998	61360	15.94	865	874	856	1124	606	865	865.30	1754	1075	969	874	768	673	1023	822	20	259	100	530	1	1	19712800	171	-30.89	1.86	09	0.31	-28.00	464.00	2210	20231122	-60.86	758	20240909	14.12	1730	-50.00	20240103	758	14.12	20240909	2210	-60.86	20231122	758	14.12	20240909	0.03	N	084440	100	19 억	N	N	N	N
32	20240925	100706	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	857	-8	5	-0.92	52411471	60564	15.73	865	874	857	1124	606	865	865.39	1880	1075	969	874	768	673	1023	822	20	259	100	530	1	1	19712800	169	-30.61	1.85	09	0.31	-28.00	464.00	2210	20231122	-61.22	758	20240909	13.06	1730	-50.46	20240103	758	13.06	20240909	2210	-61.22	20231122	758	13.06	20240909	0.03	N	084440	100	19 억	N	N	N	N
33	20240925	090709	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	870	5	2	0.58	13520351	15617	4.06	865	874	865	1124	606	865	865.75	-1508	1075	969	874	768	673	1023	822	20	259	100	530	1	1	19712800	172	-31.07	1.88	09	0.08	-28.00	464.00	2210	20231122	-60.63	758	20240909	14.78	1730	-49.71	20240103	758	14.78	20240909	2210	-60.63	20231122	758	14.78	20240909	0.03	N	084440	100	19 억	N	N	N	N
34	20240924	160701	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	865	42	2	5.10	341939902	384732	1028.53	823	980	779	1069	577	823	889.00	5043	891	856	829	794	767	874	812	20	246	100	510	1	1	19712800	171	-30.89	1.86	09	1.95	-28.00	464.00	2210	20231122	-60.86	758	20240909	14.12	1730	-50.00	20240103	758	14.12	20240909	2210	-60.86	20231122	758	14.12	20240909	0.03	N	084440	100	19 억	N	N	N	N
35	20240924	150703	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	866	43	2	5.22	330119077	371046	991.94	823	980	779	1069	577	823	889.70	4700	891	856	829	794	767	874	812	20	246	100	510	1	1	19712800	171	-30.93	1.87	09	1.88	-28.00	464.00	2210	20231122	-60.81	758	20240909	14.25	1730	-49.94	20240103	758	14.25	20240909	2210	-60.81	20231122	758	14.25	20240909	0.03	N	084440	100	19 억	N	N	N	N
36	20240924	140702	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	847	24	2	2.92	319146844	358236	957.70	823	980	779	1069	577	823	890.88	8179	891	856	829	794	767	874	812	20	246	100	510	1	1	19712800	167	-30.25	1.83	09	1.82	-28.00	464.00	2210	20231122	-61.67	758	20240909	11.74	1730	-51.04	20240103	758	11.74	20240909	2210	-61.67	20231122	758	11.74	20240909	0.03	N	084440	100	19 억	N	N	N	N
37	20240924	130702	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	825	2	2	0.24	306767353	343717	918.88	823	980	779	1069	577	823	892.50	8353	891	856	829	794	767	874	812	20	246	100	510	1	1	19712800	163	-29.46	1.78	09	1.74	-28.00	464.00	2210	20231122	-62.67	758	20240909	8.84	1730	-52.31	20240103	758	8.84	20240909	2210	-62.67	20231122	758	8.84	20240909	0.03	N	084440	100	19 억	N	N	N	N
38	20240924	120658	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	853	30	2	3.65	259168455	287098	767.52	823	980	779	1069	577	823	902.72	4808	891	856	829	794	767	874	812	20	246	100	510	1	1	19712800	168	-30.46	1.84	09	1.46	-28.00	464.00	2210	20231122	-61.40	758	20240909	12.53	1730	-50.69	20240103	758	12.53	20240909	2210	-61.40	20231122	758	12.53	20240909	0.03	N	084440	100	19 억	N	N	N	N
39	20240924	110702	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	828	5	2	0.61	9559440	11778	31.49	823	828	779	1069	577	823	811.64	3071	891	856	829	794	767	874	812	20	246	100	510	1	1	19712800	163	-29.57	1.78	09	0.06	-28.00	464.00	2210	20231122	-62.53	758	20240909	9.23	1730	-52.14	20240103	758	9.23	20240909	2210	-62.53	20231122	758	9.23	20240909	0.03	N	084440	100	19 억	N	N	N	N
40	20240924	100701	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	823	0	3	0.00	9552017	11769	31.46	823	823	779	1069	577	823	811.63	3071	891	856	829	794	767	874	812	20	246	100	510	1	1	19712800	162	-29.39	1.77	09	0.06	-28.00	464.00	2210	20231122	-62.76	758	20240909	8.58	1730	-52.43	20240103	758	8.58	20240909	2210	-62.76	20231122	758	8.58	20240909	0.03	N	084440	100	19 억	N	N	N	N
41	20240924	090702	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	821	-2	5	-0.24	7871658	9726	26.00	823	823	779	1069	577	823	809.34	2978	891	856	829	794	767	874	812	20	246	100	510	1	1	19712800	162	-29.32	1.77	09	0.05	-28.00	464.00	2210	20231122	-62.85	758	20240909	8.31	1730	-52.54	20240103	758	8.31	20240909	2210	-62.85	20231122	758	8.31	20240909	0.03	N	084440	100	19 억	N	N	N	N
42	20240923	160659	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	823	9	2	1.11	30526400	36801	86.47	814	864	802	1058	570	814	829.51	-2229	836	825	809	798	782	830	803	20	244	100	500	1	1	19712800	162	-29.39	1.77	09	0.19	-28.00	464.00	2210	20231122	-62.76	758	20240909	8.58	1730	-52.43	20240103	758	8.58	20240909	2210	-62.76	20231122	758	8.58	20240909	0.03	N	084440	100	19 억	N	N	N	N
43	20240923	150701	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	848	34	2	4.18	22411214	27223	63.97	814	849	802	1058	570	814	823.25	-1148	836	825	809	798	782	830	803	20	244	100	500	1	1	19712800	167	-30.29	1.83	09	0.14	-28.00	464.00	2210	20231122	-61.63	758	20240909	11.87	1730	-50.98	20240103	758	11.87	20240909	2210	-61.63	20231122	758	11.87	20240909	0.03	N	084440	100	19 억	N	N	N	N
44	20240923	140706	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	812	-2	5	-0.25	9483618	11697	27.48	814	825	802	1058	570	814	810.77	-155	836	825	809	798	782	830	803	20	244	100	500	1	1	19712800	160	-29.00	1.75	09	0.06	-28.00	464.00	2210	20231122	-63.26	758	20240909	7.12	1730	-53.06	20240103	758	7.12	20240909	2210	-63.26	20231122	758	7.12	20240909	0.03	N	084440	100	19 억	N	N	N	N
45	20240923	130701	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	825	11	2	1.35	9024057	11134	26.16	814	825	802	1058	570	814	810.50	149	836	825	809	798	782	830	803	20	244	100	500	1	1	19712800	163	-29.46	1.78	09	0.06	-28.00	464.00	2210	20231122	-62.67	758	20240909	8.84	1730	-52.31	20240103	758	8.84	20240909	2210	-62.67	20231122	758	8.84	20240909	0.03	N	084440	100	19 억	N	N	N	N
46	20240923	120700	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	814	0	3	0.00	5681944	7033	16.53	814	814	802	1058	570	814	807.90	64	836	825	809	798	782	830	803	20	244	100	500	1	1	19712800	160	-29.07	1.75	09	0.04	-28.00	464.00	2210	20231122	-63.17	758	20240909	7.39	1730	-52.95	20240103	758	7.39	20240909	2210	-63.17	20231122	758	7.39	20240909	0.03	N	084440	100	19 억	N	N	N	N
47	20240923	110701	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	814	0	3	0.00	5591591	6922	16.26	814	814	802	1058	570	814	807.80	65	836	825	809	798	782	830	803	20	244	100	500	1	1	19712800	160	-29.07	1.75	09	0.04	-28.00	464.00	2210	20231122	-63.17	758	20240909	7.39	1730	-52.95	20240103	758	7.39	20240909	2210	-63.17	20231122	758	7.39	20240909	0.03	N	084440	100	19 억	N	N	N	N
48	20240923	100659	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	811	-3	5	-0.37	5053841	6259	14.71	814	814	802	1058	570	814	807.45	74	836	825	809	798	782	830	803	20	244	100	500	1	1	19712800	160	-28.96	1.75	09	0.03	-28.00	464.00	2210	20231122	-63.30	758	20240909	6.99	1730	-53.12	20240103	758	6.99	20240909	2210	-63.30	20231122	758	6.99	20240909	0.03	N	084440	100	19 억	N	N	N	N
49	20240923	090659	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	814	0	3	0.00	1795684	2206	5.18	814	814	814	1058	570	814	814.00	-225	836	825	809	798	782	830	803	20	244	100	500	1	1	19712800	160	-29.07	1.75	09	0.01	-28.00	464.00	2210	20231122	-63.17	758	20240909	7.39	1730	-52.95	20240103	758	7.39	20240909	2210	-63.17	20231122	758	7.39	20240909	0.03	N	084440	100	19 억	N	N	N	N
50	20240913	160627	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	817	6	2	0.74	20346702	25026	130.33	811	822	808	1054	568	811	813.02	-108	829	820	806	797	783	824	801	20	243	100	500	1	1	19712800	161	-29.18	1.76	09	0.13	-28.00	464.00	2210	20231122	-63.03	758	20240909	7.78	1730	-52.77	20240103	758	7.78	20240909	2210	-63.03	20231122	758	7.78	20240909	0.03	N	084440	100	19 억	N	N	N	N
51	20240913	150632	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	816	5	2	0.62	19967670	24562	127.91	811	822	808	1054	568	811	812.95	-226	829	820	806	797	783	824	801	20	243	100	500	1	1	19712800	161	-29.14	1.76	09	0.12	-28.00	464.00	2210	20231122	-63.08	758	20240909	7.65	1730	-52.83	20240103	758	7.65	20240909	2210	-63.08	20231122	758	7.65	20240909	0.03	N	084440	100	19 억	N	N	N	N
52	20240913	140634	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	820	9	2	1.11	16569086	20403	106.25	811	822	808	1054	568	811	812.09	-209	829	820	806	797	783	824	801	20	243	100	500	1	1	19712800	162	-29.29	1.77	09	0.10	-28.00	464.00	2210	20231122	-62.90	758	20240909	8.18	1730	-52.60	20240103	758	8.18	20240909	2210	-62.90	20231122	758	8.18	20240909	0.03	N	084440	100	19 억	N	N	N	N
53	20240913	130631	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	809	-2	5	-0.25	11660243	14384	74.91	811	815	808	1054	568	811	810.64	-89	829	820	806	797	783	824	801	20	243	100	500	1	1	19712800	159	-28.89	1.74	09	0.07	-28.00	464.00	2210	20231122	-63.39	758	20240909	6.73	1730	-53.24	20240103	758	6.73	20240909	2210	-63.39	20231122	758	6.73	20240909	0.03	N	084440	100	19 억	N	N	N	N
54	20240913	120631	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	810	-1	5	-0.12	8940986	11023	57.41	811	815	808	1054	568	811	811.12	334	829	820	806	797	783	824	801	20	243	100	500	1	1	19712800	160	-28.93	1.75	09	0.06	-28.00	464.00	2210	20231122	-63.35	758	20240909	6.86	1730	-53.18	20240103	758	6.86	20240909	2210	-63.35	20231122	758	6.86	20240909	0.03	N	084440	100	19 억	N	N	N	N
55	20240913	110631	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	812	1	2	0.12	8460838	10431	54.32	811	815	808	1054	568	811	811.12	359	829	820	806	797	783	824	801	20	243	100	500	1	1	19712800	160	-29.00	1.75	09	0.05	-28.00	464.00	2210	20231122	-63.26	758	20240909	7.12	1730	-53.06	20240103	758	7.12	20240909	2210	-63.26	20231122	758	7.12	20240909	0.03	N	084440	100	19 억	N	N	N	N
56	20240913	100634	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	812	1	2	0.12	6697088	8259	43.01	811	813	808	1054	568	811	810.88	319	829	820	806	797	783	824	801	20	243	100	500	1	1	19712800	160	-29.00	1.75	09	0.04	-28.00	464.00	2210	20231122	-63.26	758	20240909	7.12	1730	-53.06	20240103	758	7.12	20240909	2210	-63.26	20231122	758	7.12	20240909	0.03	N	084440	100	19 억	N	N	N	N
57	20240913	090636	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	812	1	2	0.12	5998491	7397	38.52	811	812	808	1054	568	811	810.94	-49	829	820	806	797	783	824	801	20	243	100	500	1	1	19712800	160	-29.00	1.75	09	0.04	-28.00	464.00	2210	20231122	-63.26	758	20240909	7.12	1730	-53.06	20240103	758	7.12	20240909	2210	-63.26	20231122	758	7.12	20240909	0.03	N	084440	100	19 억	N	N	N	N
58	20240912	160624	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	811	14	2	1.76	15323125	19202	80.34	797	815	792	1036	558	797	798.00	1032	839	818	799	778	759	828	788	20	239	100	490	1	1	19712800	160	-28.96	1.75	09	0.10	-28.00	464.00	2210	20231122	-63.30	758	20240909	6.99	1730	-53.12	20240103	758	6.99	20240909	2210	-63.30	20231122	758	6.99	20240909	0.03	N	084440	100	19 억	N	N	N	N
59	20240912	150630	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	811	14	2	1.76	14811758	18567	77.68	797	815	792	1036	558	797	797.75	925	839	818	799	778	759	828	788	20	239	100	490	1	1	19712800	160	-28.96	1.75	09	0.09	-28.00	464.00	2210	20231122	-63.30	758	20240909	6.99	1730	-53.12	20240103	758	6.99	20240909	2210	-63.30	20231122	758	6.99	20240909	0.03	N	084440	100	19 억	N	N	N	N
60	20240912	140632	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	810	13	2	1.63	14467408	18142	75.90	797	810	792	1036	558	797	797.45	946	839	818	799	778	759	828	788	20	239	100	490	1	1	19712800	160	-28.93	1.75	09	0.09	-28.00	464.00	2210	20231122	-63.35	758	20240909	6.86	1730	-53.18	20240103	758	6.86	20240909	2210	-63.35	20231122	758	6.86	20240909	0.03	N	084440	100	19 억	N	N	N	N
61	20240912	130629	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	803	6	2	0.75	14238902	17859	74.72	797	810	792	1036	558	797	797.30	963	839	818	799	778	759	828	788	20	239	100	490	1	1	19712800	158	-28.68	1.73	09	0.09	-28.00	464.00	2210	20231122	-63.67	758	20240909	5.94	1730	-53.58	20240103	758	5.94	20240909	2210	-63.67	20231122	758	5.94	20240909	0.03	N	084440	100	19 억	N	N	N	N
62	20240912	120628	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	801	4	2	0.50	10141991	12733	53.27	797	804	792	1036	558	797	796.51	760	839	818	799	778	759	828	788	20	239	100	490	1	1	19712800	158	-28.61	1.73	09	0.06	-28.00	464.00	2210	20231122	-63.76	758	20240909	5.67	1730	-53.70	20240103	758	5.67	20240909	2210	-63.76	20231122	758	5.67	20240909	0.03	N	084440	100	19 억	N	N	N	N
63	20240912	110626	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	800	3	2	0.38	9074709	11400	47.70	797	804	792	1036	558	797	796.03	760	839	818	799	778	759	828	788	20	239	100	490	1	1	19712800	158	-28.57	1.72	09	0.06	-28.00	464.00	2210	20231122	-63.80	758	20240909	5.54	1730	-53.76	20240103	758	5.54	20240909	2210	-63.80	20231122	758	5.54	20240909	0.03	N	084440	100	19 억	N	N	N	N
64	20240912	100628	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	797	0	3	0.00	5920870	7443	31.14	797	804	792	1036	558	797	795.50	1010	839	818	799	778	759	828	788	20	239	100	490	1	1	19712800	157	-28.46	1.72	09	0.04	-28.00	464.00	2210	20231122	-63.94	758	20240909	5.15	1730	-53.93	20240103	758	5.15	20240909	2210	-63.94	20231122	758	5.15	20240909	0.03	N	084440	100	19 억	N	N	N	N
65	20240912	090628	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	804	7	2	0.88	2793492	3505	14.66	797	804	797	1036	558	797	797.00	874	839	818	799	778	759	828	788	20	239	100	490	1	1	19712800	158	-28.71	1.73	09	0.02	-28.00	464.00	2210	20231122	-63.62	758	20240909	6.07	1730	-53.53	20240103	758	6.07	20240909	2210	-63.62	20231122	758	6.07	20240909	0.03	N	084440	100	19 억	N	N	N	N
66	20240911	160615	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	797	8	2	1.01	19170401	23851	88.66	788	820	780	1025	553	789	803.91	-1279	811	800	785	774	759	792	766	20	236	100	480	1	1	19712800	157	-28.46	1.72	09	0.12	-28.00	464.00	2210	20231122	-63.94	758	20240909	5.15	1730	-53.93	20240103	758	5.15	20240909	2210	-63.94	20231122	758	5.15	20240909	0.03	N	084440	100	19 억	N	N	N	N
67	20240911	150619	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	800	11	2	1.39	18800730	23388	86.94	788	820	780	1025	553	789	804.02	-1366	811	800	785	774	759	792	766	20	236	100	480	1	1	19712800	158	-28.57	1.72	09	0.12	-28.00	464.00	2210	20231122	-63.80	758	20240909	5.54	1730	-53.76	20240103	758	5.54	20240909	2210	-63.80	20231122	758	5.54	20240909	0.03	N	084440	100	19 억	N	N	N	N
68	20240911	140618	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	801	12	2	1.52	16543452	20567	76.45	788	820	780	1025	553	789	804.56	-1227	811	800	785	774	759	792	766	20	236	100	480	1	1	19712800	158	-28.61	1.73	09	0.10	-28.00	464.00	2210	20231122	-63.76	758	20240909	5.67	1730	-53.70	20240103	758	5.67	20240909	2210	-63.76	20231122	758	5.67	20240909	0.03	N	084440	100	19 억	N	N	N	N
69	20240911	130618	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	799	10	2	1.27	15461335	19214	71.42	788	820	780	1025	553	789	804.90	-1163	811	800	785	774	759	792	766	20	236	100	480	1	1	19712800	158	-28.54	1.72	09	0.10	-28.00	464.00	2210	20231122	-63.85	758	20240909	5.41	1730	-53.82	20240103	758	5.41	20240909	2210	-63.85	20231122	758	5.41	20240909	0.03	N	084440	100	19 억	N	N	N	N
70	20240911	120622	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	801	12	2	1.52	14217008	17658	65.64	788	820	780	1025	553	789	805.36	-1278	811	800	785	774	759	792	766	20	236	100	480	1	1	19712800	158	-28.61	1.73	09	0.09	-28.00	464.00	2210	20231122	-63.76	758	20240909	5.67	1730	-53.70	20240103	758	5.67	20240909	2210	-63.76	20231122	758	5.67	20240909	0.03	N	084440	100	19 억	N	N	N	N
71	20240911	110613	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	804	15	2	1.90	14133622	17554	65.25	788	820	780	1025	553	789	805.38	-1279	811	800	785	774	759	792	766	20	236	100	480	1	1	19712800	158	-28.71	1.73	09	0.09	-28.00	464.00	2210	20231122	-63.62	758	20240909	6.07	1730	-53.53	20240103	758	6.07	20240909	2210	-63.62	20231122	758	6.07	20240909	0.03	N	084440	100	19 억	N	N	N	N
72	20240911	100613	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	803	14	2	1.77	12151738	15095	56.11	788	820	780	1025	553	789	805.28	-1276	811	800	785	774	759	792	766	20	236	100	480	1	1	19712800	158	-28.68	1.73	09	0.08	-28.00	464.00	2210	20231122	-63.67	758	20240909	5.94	1730	-53.58	20240103	758	5.94	20240909	2210	-63.67	20231122	758	5.94	20240909	0.03	N	084440	100	19 억	N	N	N	N
73	20240911	090623	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	781	-8	5	-1.01	1842401	2340	8.70	788	788	780	1025	553	789	787.16	-61	811	800	785	774	759	792	766	20	236	100	480	1	1	19712800	154	-27.89	1.68	09	0.01	-28.00	464.00	2210	20231122	-64.66	758	20240909	3.03	1730	-54.86	20240103	758	3.03	20240909	2210	-64.66	20231122	758	3.03	20240909	0.03	N	084440	100	19 억	N	N	N	N
74	20240910	160616	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	789	5	2	0.64	21024273	26792	34.64	796	796	770	1019	549	784	784.72	-536	813	798	778	763	743	806	771	20	235	100	480	1	1	19712800	156	-28.18	1.70	09	0.14	-28.00	464.00	2210	20231122	-64.30	758	20240909	4.09	1730	-54.39	20240103	758	4.09	20240909	2210	-64.30	20231122	758	4.09	20240909	0.03	N	084440	100	19 억	N	N	N	N
75	20240910	150620	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	790	6	2	0.77	20810264	26521	34.29	796	796	770	1019	549	784	784.67	-645	813	798	778	763	743	806	771	20	235	100	480	1	1	19712800	156	-28.21	1.70	09	0.13	-28.00	464.00	2210	20231122	-64.25	758	20240909	4.22	1730	-54.34	20240103	758	4.22	20240909	2210	-64.25	20231122	758	4.22	20240909	0.03	N	084440	100	19 억	N	N	N	N
76	20240910	140616	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	792	8	2	1.02	19693102	25106	32.46	796	796	770	1019	549	784	784.40	-580	813	798	778	763	743	806	771	20	235	100	480	1	1	19712800	156	-28.29	1.71	09	0.13	-28.00	464.00	2210	20231122	-64.16	758	20240909	4.49	1730	-54.22	20240103	758	4.49	20240909	2210	-64.16	20231122	758	4.49	20240909	0.03	N	084440	100	19 억	N	N	N	N
77	20240910	130616	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	792	8	2	1.02	16425839	20985	27.13	796	796	770	1019	549	784	782.74	-245	813	798	778	763	743	806	771	20	235	100	480	1	1	19712800	156	-28.29	1.71	09	0.11	-28.00	464.00	2210	20231122	-64.16	758	20240909	4.49	1730	-54.22	20240103	758	4.49	20240909	2210	-64.16	20231122	758	4.49	20240909	0.03	N	084440	100	19 억	N	N	N	N
78	20240910	120616	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	786	2	2	0.26	12005369	15361	19.86	796	796	770	1019	549	784	781.55	-244	813	798	778	763	743	806	771	20	235	100	480	1	1	19712800	155	-28.07	1.69	09	0.08	-28.00	464.00	2210	20231122	-64.43	758	20240909	3.69	1730	-54.57	20240103	758	3.69	20240909	2210	-64.43	20231122	758	3.69	20240909	0.03	N	084440	100	19 억	N	N	N	N
79	20240910	110614	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	796	12	2	1.53	11990373	15342	19.83	796	796	770	1019	549	784	781.54	-244	813	798	778	763	743	806	771	20	235	100	480	1	1	19712800	157	-28.43	1.72	09	0.08	-28.00	464.00	2210	20231122	-63.98	758	20240909	5.01	1730	-53.99	20240103	758	5.01	20240909	2210	-63.98	20231122	758	5.01	20240909	0.03	N	084440	100	19 억	N	N	N	N
80	20240910	100618	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	789	5	2	0.64	9933943	12735	16.46	796	796	770	1019	549	784	780.05	-460	813	798	778	763	743	806	771	20	235	100	480	1	1	19712800	156	-28.18	1.70	09	0.06	-28.00	464.00	2210	20231122	-64.30	758	20240909	4.09	1730	-54.39	20240103	758	4.09	20240909	2210	-64.30	20231122	758	4.09	20240909	0.03	N	084440	100	19 억	N	N	N	N
81	20240910	090616	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	771	-13	5	-1.66	6041058	7738	10.00	796	796	770	1019	549	784	780.70	-56	813	798	778	763	743	806	771	20	235	100	480	1	1	19712800	152	-27.54	1.66	09	0.04	-28.00	464.00	2210	20231122	-65.11	758	20240909	1.72	1730	-55.43	20240103	758	1.72	20240909	2210	-65.11	20231122	758	1.72	20240909	0.03	N	084440	100	19 억	N	N	N	N
82	20240909	160604	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	784	-6	5	-0.76	59785774	77329	101.08	783	793	758	1027	553	790	773.11	-2971	831	810	800	779	769	805	774	20	237	100	480	1	1	19712800	155	-28.00	1.69	09	0.39	-28.00	464.00	2210	20231122	-64.52	758	20240909	3.43	1730	-54.68	20240103	758	3.43	20240909	2210	-64.52	20231122	758	3.43	20240909	0.03	N	084440	100	19 억	N	N	N	N
83	20240909	150608	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	778	-12	5	-1.52	59499647	76964	100.60	783	793	758	1027	553	790	773.06	-3006	831	810	800	779	769	805	774	20	237	100	480	1	1	19712800	153	-27.79	1.68	09	0.39	-28.00	464.00	2210	20231122	-64.80	758	20240909	2.64	1730	-55.03	20240103	758	2.64	20240909	2210	-64.80	20231122	758	2.64	20240909	0.03	N	084440	100	19 억	N	N	N	N
84	20240909	140612	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	781	-9	5	-1.14	58525802	75717	98.97	783	793	758	1027	553	790	772.93	-3017	831	810	800	779	769	805	774	20	237	100	480	1	1	19712800	154	-27.89	1.68	09	0.38	-28.00	464.00	2210	20231122	-64.66	758	20240909	3.03	1730	-54.86	20240103	758	3.03	20240909	2210	-64.66	20231122	758	3.03	20240909	0.03	N	084440	100	19 억	N	N	N	N
85	20240909	130609	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	780	-10	5	-1.27	52729777	68312	89.29	783	793	758	1027	553	790	771.87	-2901	831	810	800	779	769	805	774	20	237	100	480	1	1	19712800	154	-27.86	1.68	09	0.35	-28.00	464.00	2210	20231122	-64.71	758	20240909	2.90	1730	-54.91	20240103	758	2.90	20240909	2210	-64.71	20231122	758	2.90	20240909	0.03	N	084440	100	19 억	N	N	N	N
86	20240909	120606	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	788	-2	5	-0.25	47993553	62270	81.39	783	793	758	1027	553	790	770.70	-2752	831	810	800	779	769	805	774	20	237	100	480	1	1	19712800	155	-28.14	1.70	09	0.32	-28.00	464.00	2210	20231122	-64.34	758	20240909	3.96	1730	-54.45	20240103	758	3.96	20240909	2210	-64.34	20231122	758	3.96	20240909	0.03	N	084440	100	19 억	N	N	N	N
87	20240909	110606	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	773	-17	5	-2.15	44654673	57981	75.79	783	793	758	1027	553	790	770.13	485	831	810	800	779	769	805	774	20	237	100	480	1	1	19712800	152	-27.61	1.67	09	0.29	-28.00	464.00	2210	20231122	-65.02	758	20240909	1.98	1730	-55.32	20240103	758	1.98	20240909	2210	-65.02	20231122	758	1.98	20240909	0.03	N	084440	100	19 억	N	N	N	N
88	20240909	100611	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	764	-26	5	-3.29	29622032	38431	50.23	783	793	758	1027	553	790	770.73	12463	831	810	800	779	769	805	774	20	237	100	480	1	1	19712800	151	-27.29	1.65	09	0.19	-28.00	464.00	2210	20231122	-65.43	758	20240909	0.79	1730	-55.84	20240103	758	0.79	20240909	2210	-65.43	20231122	758	0.79	20240909	0.03	N	084440	100	19 억	N	N	N	N
89	20240909	090605	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	767	-23	5	-2.91	2656549	3446	4.50	783	790	758	1027	553	790	770.34	785	831	810	800	779	769	805	774	20	237	100	480	1	1	19712800	151	-27.39	1.65	09	0.02	-28.00	464.00	2210	20231122	-65.29	758	20240909	1.19	1730	-55.66	20240103	758	1.19	20240909	2210	-65.29	20231122	758	1.19	20240909	0.03	N	084440	100	19 억	N	N	N	N
90	20240906	160558	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	790	-30	5	-3.66	61180373	76505	13.53	820	821	790	1066	574	820	799.69	-1822	1018	919	851	752	684	968	801	20	246	100	500	1	1	19712800	156	-28.21	1.70	09	0.39	-28.00	464.00	2230	20230831	-64.57	783	20240905	0.89	1730	-54.34	20240103	783	0.89	20240905	2210	-64.25	20231122	783	0.89	20240905	0.03	N	084440	100	19 억	N	N	N	N
91	20240906	150607	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	796	-24	5	-2.93	58509113	73128	12.93	820	821	790	1066	574	820	800.09	-1849	1018	919	851	752	684	968	801	20	246	100	500	1	1	19712800	157	-28.43	1.72	09	0.37	-28.00	464.00	2230	20230831	-64.30	783	20240905	1.66	1730	-53.99	20240103	783	1.66	20240905	2210	-63.98	20231122	783	1.66	20240905	0.03	N	084440	100	19 억	N	N	N	N
92	20240906	140610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	791	-29	5	-3.54	58485308	73098	12.93	820	821	790	1066	574	820	800.09	-1844	1018	919	851	752	684	968	801	20	246	100	500	1	1	19712800	156	-28.25	1.70	09	0.37	-28.00	464.00	2230	20230831	-64.53	783	20240905	1.02	1730	-54.28	20240103	783	1.02	20240905	2210	-64.21	20231122	783	1.02	20240905	0.03	N	084440	100	19 억	N	N	N	N
93	20240906	130606	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	791	-29	5	-3.54	54260592	67753	11.98	820	821	791	1066	574	820	800.86	-1712	1018	919	851	752	684	968	801	20	246	100	500	1	1	19712800	156	-28.25	1.70	09	0.34	-28.00	464.00	2230	20230831	-64.53	783	20240905	1.02	1730	-54.28	20240103	783	1.02	20240905	2210	-64.21	20231122	783	1.02	20240905	0.03	N	084440	100	19 억	N	N	N	N
94	20240906	120608	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	791	-29	5	-3.54	53298422	66537	11.77	820	821	791	1066	574	820	801.03	-691	1018	919	851	752	684	968	801	20	246	100	500	1	1	19712800	156	-28.25	1.70	09	0.34	-28.00	464.00	2230	20230831	-64.53	783	20240905	1.02	1730	-54.28	20240103	783	1.02	20240905	2210	-64.21	20231122	783	1.02	20240905	0.03	N	084440	100	19 억	N	N	N	N
95	20240906	110611	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	802	-18	5	-2.20	29756261	36875	6.52	820	821	796	1066	574	820	806.95	2604	1018	919	851	752	684	968	801	20	246	100	500	1	1	19712800	158	-28.64	1.73	09	0.19	-28.00	464.00	2230	20230831	-64.04	783	20240905	2.43	1730	-53.64	20240103	783	2.43	20240905	2210	-63.71	20231122	783	2.43	20240905	0.03	N	084440	100	19 억	N	N	N	N
96	20240906	100604	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	799	-21	5	-2.56	23968178	29632	5.24	820	821	799	1066	574	820	808.86	3515	1018	919	851	752	684	968	801	20	246	100	500	1	1	19712800	158	-28.54	1.72	09	0.15	-28.00	464.00	2230	20230831	-64.17	783	20240905	2.04	1730	-53.82	20240103	783	2.04	20240905	2210	-63.85	20231122	783	2.04	20240905	0.03	N	084440	100	19 억	N	N	N	N
97	20240906	090608	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	820	0	3	0.00	7102380	8661	1.53	820	821	815	1066	574	820	820.04	-228	1018	919	851	752	684	968	801	20	246	100	500	1	1	19712800	162	-29.29	1.77	09	0.04	-28.00	464.00	2230	20230831	-63.23	783	20240905	4.73	1730	-52.60	20240103	783	4.73	20240905	2210	-62.90	20231122	783	4.73	20240905	0.03	N	084440	100	19 억	N	N	N	N
98	20240905	160558	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	820	28	2	3.54	485743271	564733	1188.94	784	950	783	1029	555	792	860.15	4009	835	813	802	780	769	808	775	20	237	100	490	1	1	19712800	162	-29.29	1.77	09	2.86	-28.00	464.00	2230	20230831	-63.23	783	20240905	4.73	1730	-52.60	20240103	783	4.73	20240905	2210	-62.90	20231122	783	4.73	20240905	0.03	N	084440	100	19 억	N	N	N	N
99	20240905	150606	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	820	28	2	3.54	481578000	559637	1178.21	784	950	783	1029	555	792	860.52	5141	835	813	802	780	769	808	775	20	237	100	490	1	1	19712800	162	-29.29	1.77	09	2.84	-28.00	464.00	2230	20230831	-63.23	783	20240905	4.73	1730	-52.60	20240103	783	4.73	20240905	2210	-62.90	20231122	783	4.73	20240905	0.03	N	084440	100	19 억	N	N	N	N
100	20240905	140603	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	802	10	2	1.26	464335004	538262	1133.21	784	950	783	1029	555	792	862.66	3479	835	813	802	780	769	808	775	20	237	100	490	1	1	19712800	158	-28.64	1.73	09	2.73	-28.00	464.00	2230	20230831	-64.04	783	20240905	2.43	1730	-53.64	20240103	783	2.43	20240905	2210	-63.71	20231122	783	2.43	20240905	0.03	N	084440	100	19 억	N	N	N	N
101	20240905	130606	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	795	3	2	0.38	40425444	50899	107.16	784	802	783	1029	555	792	794.23	7221	835	813	802	780	769	808	775	20	237	100	490	1	1	19712800	157	-28.39	1.71	09	0.26	-28.00	464.00	2230	20230831	-64.35	783	20240905	1.53	1730	-54.05	20240103	783	1.53	20240905	2210	-64.03	20231122	783	1.53	20240905	0.03	N	084440	100	19 억	N	N	N	N
102	20240905	120603	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	802	10	2	1.26	36647689	46167	97.20	784	802	783	1029	555	792	793.81	7634	835	813	802	780	769	808	775	20	237	100	490	1	1	19712800	158	-28.64	1.73	09	0.23	-28.00	464.00	2230	20230831	-64.04	783	20240905	2.43	1730	-53.64	20240103	783	2.43	20240905	2210	-63.71	20231122	783	2.43	20240905	0.03	N	084440	100	19 억	N	N	N	N
103	20240905	110601	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	801	9	2	1.14	34410624	43375	91.32	784	802	783	1029	555	792	793.33	7813	835	813	802	780	769	808	775	20	237	100	490	1	1	19712800	158	-28.61	1.73	09	0.22	-28.00	464.00	2230	20230831	-64.08	783	20240905	2.30	1730	-53.70	20240103	783	2.30	20240905	2210	-63.76	20231122	783	2.30	20240905	0.03	N	084440	100	19 억	N	N	N	N
104	20240905	100600	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	802	10	2	1.26	31880607	40210	84.65	784	802	783	1029	555	792	792.85	7960	835	813	802	780	769	808	775	20	237	100	490	1	1	19712800	158	-28.64	1.73	09	0.20	-28.00	464.00	2230	20230831	-64.04	783	20240905	2.43	1730	-53.64	20240103	783	2.43	20240905	2210	-63.71	20231122	783	2.43	20240905	0.03	N	084440	100	19 억	N	N	N	N
105	20240905	090606	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	793	1	2	0.13	16215178	20578	43.32	784	793	783	1029	555	792	787.99	6552	835	813	802	780	769	808	775	20	237	100	490	1	1	19712800	156	-28.32	1.71	09	0.10	-28.00	464.00	2230	20230831	-64.44	783	20240905	1.28	1730	-54.16	20240103	783	1.28	20240905	2210	-64.12	20231122	783	1.28	20240905	0.03	N	084440	100	19 억	N	N	N	N
106	20240904	160552	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	792	-23	5	-2.82	37855669	47248	65.00	815	824	791	1059	571	815	801.21	-2399	843	829	821	807	799	825	803	20	244	100	500	1	1	19712800	156	-28.29	1.71	09	0.24	-28.00	464.00	2370	20230829	-66.58	791	20240904	0.13	1730	-54.22	20240103	791	0.13	20240904	2210	-64.16	20231122	791	0.13	20240904	0.03	N	084440	100	19 억	N	N	N	N
107	20240904	150557	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	799	-16	5	-1.96	35461517	44228	60.84	815	824	791	1059	571	815	801.79	-2637	843	829	821	807	799	825	803	20	244	100	500	1	1	19712800	158	-28.54	1.72	09	0.22	-28.00	464.00	2370	20230829	-66.29	791	20240904	1.01	1730	-53.82	20240103	791	1.01	20240904	2210	-63.85	20231122	791	1.01	20240904	0.03	N	084440	100	19 억	N	N	N	N
108	20240904	140558	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	796	-19	5	-2.33	31495881	39250	54.00	815	824	791	1059	571	815	802.44	-2321	843	829	821	807	799	825	803	20	244	100	500	1	1	19712800	157	-28.43	1.72	09	0.20	-28.00	464.00	2370	20230829	-66.41	791	20240904	0.63	1730	-53.99	20240103	791	0.63	20240904	2210	-63.98	20231122	791	0.63	20240904	0.03	N	084440	100	19 억	N	N	N	N
109	20240904	130558	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	803	-12	5	-1.47	23392113	29064	39.98	815	824	791	1059	571	815	804.85	-496	843	829	821	807	799	825	803	20	244	100	500	1	1	19712800	158	-28.68	1.73	09	0.15	-28.00	464.00	2370	20230829	-66.12	791	20240904	1.52	1730	-53.58	20240103	791	1.52	20240904	2210	-63.67	20231122	791	1.52	20240904	0.03	N	084440	100	19 억	N	N	N	N
110	20240904	120555	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	800	-15	5	-1.84	23306377	28957	39.84	815	824	791	1059	571	815	804.86	-399	843	829	821	807	799	825	803	20	244	100	500	1	1	19712800	158	-28.57	1.72	09	0.15	-28.00	464.00	2370	20230829	-66.24	791	20240904	1.14	1730	-53.76	20240103	791	1.14	20240904	2210	-63.80	20231122	791	1.14	20240904	0.03	N	084440	100	19 억	N	N	N	N
111	20240904	110553	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	807	-8	5	-0.98	22059648	27399	37.69	815	824	791	1059	571	815	805.13	-391	843	829	821	807	799	825	803	20	244	100	500	1	1	19712800	159	-28.82	1.74	09	0.14	-28.00	464.00	2370	20230829	-65.95	791	20240904	2.02	1730	-53.35	20240103	791	2.02	20240904	2210	-63.48	20231122	791	2.02	20240904	0.03	N	084440	100	19 억	N	N	N	N
112	20240904	100557	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	811	-4	5	-0.49	20085648	24943	34.31	815	824	791	1059	571	815	805.26	-142	843	829	821	807	799	825	803	20	244	100	500	1	1	19712800	160	-28.96	1.75	09	0.13	-28.00	464.00	2370	20230829	-65.78	791	20240904	2.53	1730	-53.12	20240103	791	2.53	20240904	2210	-63.30	20231122	791	2.53	20240904	0.03	N	084440	100	19 억	N	N	N	N
113	20240904	090556	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	824	9	2	1.10	7127171	8741	12.02	815	824	805	1059	571	815	815.37	-960	843	829	821	807	799	825	803	20	244	100	500	1	1	19712800	162	-29.43	1.78	09	0.04	-28.00	464.00	2370	20230829	-65.23	805	20240904	2.36	1730	-52.37	20240103	805	2.36	20240904	2210	-62.71	20231122	805	2.36	20240904	0.03	N	084440	100	19 억	N	N	N	N
114	20240903	160549	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	815	-15	5	-1.81	59854643	72691	122.48	824	835	813	1079	581	830	823.42	747	851	840	835	824	819	838	822	20	249	100	510	1	1	19712800	161	-29.11	1.76	09	0.37	-28.00	464.00	2370	20230829	-65.61	805	20240805	1.24	1730	-52.89	20240103	805	1.24	20240805	2210	-63.12	20231122	805	1.24	20240805	0.03	N	084440	100	19 억	N	N	N	N
115	20240903	150553	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	818	-12	5	-1.45	57649732	69992	117.93	824	835	813	1079	581	830	823.66	1061	851	840	835	824	819	838	822	20	249	100	510	1	1	19712800	161	-29.21	1.76	09	0.36	-28.00	464.00	2370	20230829	-65.49	805	20240805	1.61	1730	-52.72	20240103	805	1.61	20240805	2210	-62.99	20231122	805	1.61	20240805	0.03	N	084440	100	19 억	N	N	N	N
116	20240903	140555	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	813	-17	5	-2.05	53618342	65057	109.61	824	835	813	1079	581	830	824.17	679	851	840	835	824	819	838	822	20	249	100	510	1	1	19712800	160	-29.04	1.75	09	0.33	-28.00	464.00	2370	20230829	-65.70	805	20240805	0.99	1730	-53.01	20240103	805	0.99	20240805	2210	-63.21	20231122	805	0.99	20240805	0.03	N	084440	100	19 억	N	N	N	N
117	20240903	130554	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	824	-6	5	-0.72	34938824	42212	71.12	824	835	822	1079	581	830	827.70	3084	851	840	835	824	819	838	822	20	249	100	510	1	1	19712800	162	-29.43	1.78	09	0.21	-28.00	464.00	2370	20230829	-65.23	805	20240805	2.36	1730	-52.37	20240103	805	2.36	20240805	2210	-62.71	20231122	805	2.36	20240805	0.03	N	084440	100	19 억	N	N	N	N
118	20240903	120547	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	828	-2	5	-0.24	25270976	30481	51.36	824	835	824	1079	581	830	829.07	226	851	840	835	824	819	838	822	20	249	100	510	1	1	19712800	163	-29.57	1.78	09	0.15	-28.00	464.00	2370	20230829	-65.06	805	20240805	2.86	1730	-52.14	20240103	805	2.86	20240805	2210	-62.53	20231122	805	2.86	20240805	0.03	N	084440	100	19 억	N	N	N	N
119	20240903	110545	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	829	-1	5	-0.12	17144789	20667	34.82	824	835	824	1079	581	830	829.57	240	851	840	835	824	819	838	822	20	249	100	510	1	1	19712800	163	-29.61	1.79	09	0.10	-28.00	464.00	2370	20230829	-65.02	805	20240805	2.98	1730	-52.08	20240103	805	2.98	20240805	2210	-62.49	20231122	805	2.98	20240805	0.03	N	084440	100	19 억	N	N	N	N
120	20240903	100545	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	833	3	2	0.36	12853817	15497	26.11	824	835	824	1079	581	830	829.44	267	851	840	835	824	819	838	822	20	249	100	510	1	1	19712800	164	-29.75	1.80	09	0.08	-28.00	464.00	2370	20230829	-64.85	805	20240805	3.48	1730	-51.85	20240103	805	3.48	20240805	2210	-62.31	20231122	805	3.48	20240805	0.03	N	084440	100	19 억	N	N	N	N
121	20240903	090547	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	830	0	3	0.00	6524646	7875	13.27	824	830	824	1079	581	830	828.53	62	851	840	835	824	819	838	822	20	249	100	510	1	1	19712800	164	-29.64	1.79	09	0.04	-28.00	464.00	2370	20230829	-64.98	805	20240805	3.11	1730	-52.02	20240103	805	3.11	20240805	2210	-62.44	20231122	805	3.11	20240805	0.03	N	084440	100	19 억	N	N	N	N
122	20240902	160542	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	830	-3	5	-0.36	49476455	59316	64.91	833	846	830	1082	584	833	834.12	-4818	863	848	835	820	807	855	827	20	249	100	510	1	1	19712800	164	-29.64	1.79	09	0.30	-28.00	464.00	2370	20230829	-64.98	805	20240805	3.11	1730	-52.02	20240103	805	3.11	20240805	2210	-62.44	20231122	805	3.11	20240805	0.03	N	084440	100	19 억	N	N	N	N
123	20240902	150551	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	833	0	3	0.00	49021333	58768	64.31	833	846	830	1082	584	833	834.15	-4928	863	848	835	820	807	855	827	20	249	100	510	1	1	19712800	164	-29.75	1.80	09	0.30	-28.00	464.00	2370	20230829	-64.85	805	20240805	3.48	1730	-51.85	20240103	805	3.48	20240805	2210	-62.31	20231122	805	3.48	20240805	0.03	N	084440	100	19 억	N	N	N	N
124	20240902	140549	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	833	0	3	0.00	39680501	47554	52.04	833	846	830	1082	584	833	834.43	-4818	863	848	835	820	807	855	827	20	249	100	510	1	1	19712800	164	-29.75	1.80	09	0.24	-28.00	464.00	2370	20230829	-64.85	805	20240805	3.48	1730	-51.85	20240103	805	3.48	20240805	2210	-62.31	20231122	805	3.48	20240805	0.03	N	084440	100	19 억	N	N	N	N
125	20240902	130545	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	836	3	2	0.36	32577097	39027	42.71	833	846	833	1082	584	833	834.73	-4814	863	848	835	820	807	855	827	20	249	100	510	1	1	19712800	165	-29.86	1.80	09	0.20	-28.00	464.00	2370	20230829	-64.73	805	20240805	3.85	1730	-51.68	20240103	805	3.85	20240805	2210	-62.17	20231122	805	3.85	20240805	0.03	N	084440	100	19 억	N	N	N	N
126	20240902	120549	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	835	2	2	0.24	29302771	35108	38.42	833	846	833	1082	584	833	834.65	-1888	863	848	835	820	807	855	827	20	249	100	510	1	1	19712800	165	-29.82	1.80	09	0.18	-28.00	464.00	2370	20230829	-64.77	805	20240805	3.73	1730	-51.73	20240103	805	3.73	20240805	2210	-62.22	20231122	805	3.73	20240805	0.03	N	084440	100	19 억	N	N	N	N
127	20240902	110544	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	837	4	2	0.48	28401468	34029	37.24	833	846	833	1082	584	833	834.63	-1888	863	848	835	820	807	855	827	20	249	100	510	1	1	19712800	165	-29.89	1.80	09	0.17	-28.00	464.00	2370	20230829	-64.68	805	20240805	3.98	1730	-51.62	20240103	805	3.98	20240805	2210	-62.13	20231122	805	3.98	20240805	0.03	N	084440	100	19 억	N	N	N	N
128	20240902	100543	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	840	7	2	0.84	27935338	33471	36.63	833	846	833	1082	584	833	834.61	-1876	863	848	835	820	807	855	827	20	249	100	510	1	1	19712800	166	-30.00	1.81	09	0.17	-28.00	464.00	2370	20230829	-64.56	805	20240805	4.35	1730	-51.45	20240103	805	4.35	20240805	2210	-61.99	20231122	805	4.35	20240805	0.03	N	084440	100	19 억	N	N	N	N
129	20240902	090539	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	833	0	3	0.00	7702248	9232	10.10	833	846	833	1082	584	833	834.30	974	863	848	835	820	807	855	827	20	249	100	510	1	1	19712800	164	-29.75	1.80	09	0.05	-28.00	464.00	2370	20230829	-64.85	805	20240805	3.48	1730	-51.85	20240103	805	3.48	20240805	2210	-62.31	20231122	805	3.48	20240805	0.03	N	084440	100	19 억	N	N	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History