KissMeData/094860/price/prices-20240801.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

71 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	20240830	160729	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1419	-24	5	-1.66	107757959	75457	112.24	1443	1456	1417	1875	1011	1443	1428.07	19.02	-5385	1514	1478	1444	1408	1374	1461	1391	107	432	500	890	1	1	21399569	304	-4.41	0.90	12	0.35	-322.00	1585.00	2795	20240219	-49.23	1265	20240715	12.17	2795	-49.23	20240219	1265	12.17	20240715	2795	-49.23	20240219	274	417.88	20231114	0.13	N	094860	500	106 억	4070318	N	N	N	N
3	20240830	150733	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1419	-24	5	-1.66	106554617	74609	110.98	1443	1456	1417	1875	1011	1443	1428.17	19.02	-5328	1514	1478	1444	1408	1374	1461	1391	107	432	500	890	1	1	21399569	304	-4.41	0.90	12	0.35	-322.00	1585.00	2795	20240219	-49.23	1265	20240715	12.17	2795	-49.23	20240219	1265	12.17	20240715	2795	-49.23	20240219	274	417.88	20231114	0.13	N	094860	500	106 억	4070318	N	N	N	N
4	20240830	140733	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1429	-14	5	-0.97	100110359	70080	104.24	1443	1456	1417	1875	1011	1443	1428.52	19.02	-5292	1514	1478	1444	1408	1374	1461	1391	107	432	500	890	1	1	21399569	306	-4.44	0.90	12	0.33	-322.00	1585.00	2795	20240219	-48.87	1265	20240715	12.96	2795	-48.87	20240219	1265	12.96	20240715	2795	-48.87	20240219	274	421.53	20231114	0.13	N	094860	500	106 억	4070318	N	N	N	N
5	20240830	130728	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1429	-14	5	-0.97	97623345	68331	101.64	1443	1456	1417	1875	1011	1443	1428.68	19.02	-6783	1514	1478	1444	1408	1374	1461	1391	107	432	500	890	1	1	21399569	306	-4.44	0.90	12	0.32	-322.00	1585.00	2795	20240219	-48.87	1265	20240715	12.96	2795	-48.87	20240219	1265	12.96	20240715	2795	-48.87	20240219	274	421.53	20231114	0.13	N	094860	500	106 억	4070318	N	N	N	N
6	20240830	120732	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1427	-16	5	-1.11	88184363	61701	91.78	1443	1456	1417	1875	1011	1443	1429.22	19.02	-5204	1514	1478	1444	1408	1374	1461	1391	107	432	500	890	1	1	21399569	305	-4.43	0.90	12	0.29	-322.00	1585.00	2795	20240219	-48.94	1265	20240715	12.81	2795	-48.94	20240219	1265	12.81	20240715	2795	-48.94	20240219	274	420.80	20231114	0.13	N	094860	500	106 억	4070318	N	N	N	N
7	20240830	110740	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1429	-14	5	-0.97	19966799	13875	20.64	1443	1456	1429	1875	1011	1443	1439.05	19.02	-3390	1514	1478	1444	1408	1374	1461	1391	107	432	500	890	1	1	21399569	306	-4.44	0.90	12	0.06	-322.00	1585.00	2795	20240219	-48.87	1265	20240715	12.96	2795	-48.87	20240219	1265	12.96	20240715	2795	-48.87	20240219	274	421.53	20231114	0.13	N	094860	500	106 억	4070318	N	N	N	N
8	20240830	100735	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1441	-2	5	-0.14	13564259	9407	13.99	1443	1456	1432	1875	1011	1443	1441.93	19.02	-991	1514	1478	1444	1408	1374	1461	1391	107	432	500	890	1	1	21399569	308	-4.48	0.91	12	0.04	-322.00	1585.00	2795	20240219	-48.44	1265	20240715	13.91	2795	-48.44	20240219	1265	13.91	20240715	2795	-48.44	20240219	274	425.91	20231114	0.13	N	094860	500	106 억	4070318	N	N	N	N
9	20240830	090737	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1450	7	2	0.49	2430040	1680	2.50	1443	1450	1443	1875	1011	1443	1446.45	19.02	-253	1514	1478	1444	1408	1374	1461	1391	107	432	500	890	1	1	21399569	310	-4.50	0.91	12	0.01	-322.00	1585.00	2795	20240219	-48.12	1265	20240715	14.62	2795	-48.12	20240219	1265	14.62	20240715	2795	-48.12	20240219	274	429.20	20231114	0.13	N	094860	500	106 억	4070318	N	N	N	N
10	20240829	160736	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1443	-28	5	-1.90	96358700	67229	77.83	1456	1480	1410	1912	1030	1471	1433.16	19.05	-6465	1591	1531	1493	1433	1395	1512	1414	107	441	500	910	1	1	21399569	309	-4.48	0.91	12	0.31	-322.00	1585.00	2795	20240219	-48.37	1265	20240715	14.07	2795	-48.37	20240219	1265	14.07	20240715	2795	-48.37	20240219	274	426.64	20231114	0.13	N	094860	500	106 억	4076735	N	N	N	N
11	20240829	150744	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1447	-24	5	-1.63	91839410	64084	74.19	1456	1480	1410	1912	1030	1471	1433.11	19.05	-6359	1591	1531	1493	1433	1395	1512	1414	107	441	500	910	1	1	21399569	310	-4.49	0.91	12	0.30	-322.00	1585.00	2795	20240219	-48.23	1265	20240715	14.39	2795	-48.23	20240219	1265	14.39	20240715	2795	-48.23	20240219	274	428.10	20231114	0.13	N	094860	500	106 억	4076735	N	N	N	N
12	20240829	140746	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1459	-12	5	-0.82	88303277	61659	71.38	1456	1480	1410	1912	1030	1471	1432.12	19.05	-6143	1591	1531	1493	1433	1395	1512	1414	107	441	500	910	1	1	21399569	312	-4.53	0.92	12	0.29	-322.00	1585.00	2795	20240219	-47.80	1265	20240715	15.34	2795	-47.80	20240219	1265	15.34	20240715	2795	-47.80	20240219	274	432.48	20231114	0.13	N	094860	500	106 억	4076735	N	N	N	N
13	20240829	130746	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1418	-53	5	-3.60	85336047	59569	68.96	1456	1480	1410	1912	1030	1471	1432.56	19.05	-5726	1591	1531	1493	1433	1395	1512	1414	107	441	500	910	1	1	21399569	303	-4.40	0.89	12	0.28	-322.00	1585.00	2795	20240219	-49.27	1265	20240715	12.09	2795	-49.27	20240219	1265	12.09	20240715	2795	-49.27	20240219	274	417.52	20231114	0.13	N	094860	500	106 억	4076735	N	N	N	N
14	20240829	120744	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1422	-49	5	-3.33	82935345	57873	67.00	1456	1480	1410	1912	1030	1471	1433.06	19.05	-5545	1591	1531	1493	1433	1395	1512	1414	107	441	500	910	1	1	21399569	304	-4.42	0.90	12	0.27	-322.00	1585.00	2795	20240219	-49.12	1265	20240715	12.41	2795	-49.12	20240219	1265	12.41	20240715	2795	-49.12	20240219	274	418.98	20231114	0.13	N	094860	500	106 억	4076735	N	N	N	N
15	20240829	110746	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1421	-50	5	-3.40	74078072	51614	59.75	1456	1480	1417	1912	1030	1471	1435.23	19.05	-5310	1591	1531	1493	1433	1395	1512	1414	107	441	500	910	1	1	21399569	304	-4.41	0.90	12	0.24	-322.00	1585.00	2795	20240219	-49.16	1265	20240715	12.33	2795	-49.16	20240219	1265	12.33	20240715	2795	-49.16	20240219	274	418.61	20231114	0.13	N	094860	500	106 억	4076735	N	N	N	N
16	20240829	100741	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1467	-4	5	-0.27	46146241	32110	37.17	1456	1480	1419	1912	1030	1471	1437.13	19.05	-2035	1591	1531	1493	1433	1395	1512	1414	107	441	500	910	1	1	21399569	314	-4.56	0.93	12	0.15	-322.00	1585.00	2795	20240219	-47.51	1265	20240715	15.97	2795	-47.51	20240219	1265	15.97	20240715	2795	-47.51	20240219	274	435.40	20231114	0.13	N	094860	500	106 억	4076735	N	N	N	N
17	20240829	090744	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1455	-16	5	-1.09	4829795	3315	3.84	1456	1470	1455	1912	1030	1471	1456.95	19.05	145	1591	1531	1493	1433	1395	1512	1414	107	441	500	910	1	1	21399569	311	-4.52	0.92	12	0.02	-322.00	1585.00	2795	20240219	-47.94	1265	20240715	15.02	2795	-47.94	20240219	1265	15.02	20240715	2795	-47.94	20240219	274	431.02	20231114	0.13	N	094860	500	106 억	4076735	N	N	N	N
18	20240828	160721	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1471	-43	5	-2.84	127302811	86377	72.41	1553	1553	1455	1968	1060	1514	1473.80	19.11	-11911	1602	1557	1505	1460	1408	1580	1483	107	454	500	930	1	1	21399569	315	-4.57	0.93	12	0.40	-322.00	1585.00	2795	20240219	-47.37	1265	20240715	16.28	2795	-47.37	20240219	1265	16.28	20240715	2795	-47.37	20240219	274	436.86	20231114	0.14	N	094860	500	106 억	4088646	N	N	N	N
19	20240828	150725	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1476	-38	5	-2.51	126714793	85977	72.07	1553	1553	1455	1968	1060	1514	1473.82	19.11	-11514	1602	1557	1505	1460	1408	1580	1483	107	454	500	930	1	1	21399569	316	-4.58	0.93	12	0.40	-322.00	1585.00	2795	20240219	-47.19	1265	20240715	16.68	2795	-47.19	20240219	1265	16.68	20240715	2795	-47.19	20240219	274	438.69	20231114	0.14	N	094860	500	106 억	4088646	N	N	N	N
20	20240828	140727	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1467	-47	5	-3.10	106723873	72409	60.70	1553	1553	1455	1968	1060	1514	1473.90	19.11	-7656	1602	1557	1505	1460	1408	1580	1483	107	454	500	930	1	1	21399569	314	-4.56	0.93	12	0.34	-322.00	1585.00	2795	20240219	-47.51	1265	20240715	15.97	2795	-47.51	20240219	1265	15.97	20240715	2795	-47.51	20240219	274	435.40	20231114	0.14	N	094860	500	106 억	4088646	N	N	N	N
21	20240828	130723	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1466	-48	5	-3.17	98666655	66908	56.09	1553	1553	1455	1968	1060	1514	1474.66	19.11	-7756	1602	1557	1505	1460	1408	1580	1483	107	454	500	930	1	1	21399569	314	-4.55	0.92	12	0.31	-322.00	1585.00	2795	20240219	-47.55	1265	20240715	15.89	2795	-47.55	20240219	1265	15.89	20240715	2795	-47.55	20240219	274	435.04	20231114	0.14	N	094860	500	106 억	4088646	N	N	N	N
22	20240828	120722	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1465	-49	5	-3.24	60045255	40714	34.13	1553	1553	1455	1968	1060	1514	1474.81	19.11	-5681	1602	1557	1505	1460	1408	1580	1483	107	454	500	930	1	1	21399569	314	-4.55	0.92	12	0.19	-322.00	1585.00	2795	20240219	-47.58	1265	20240715	15.81	2795	-47.58	20240219	1265	15.81	20240715	2795	-47.58	20240219	274	434.67	20231114	0.14	N	094860	500	106 억	4088646	N	N	N	N
23	20240828	110723	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1457	-57	5	-3.76	51062738	34570	28.98	1553	1553	1455	1968	1060	1514	1477.08	19.11	-5714	1602	1557	1505	1460	1408	1580	1483	107	454	500	930	1	1	21399569	312	-4.52	0.92	12	0.16	-322.00	1585.00	2795	20240219	-47.87	1265	20240715	15.18	2795	-47.87	20240219	1265	15.18	20240715	2795	-47.87	20240219	274	431.75	20231114	0.14	N	094860	500	106 억	4088646	N	N	N	N
24	20240828	100750	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1483	-31	5	-2.05	16418043	10945	9.18	1553	1553	1483	1968	1060	1514	1500.05	19.11	-4289	1602	1557	1505	1460	1408	1580	1483	107	454	500	930	1	1	21399569	317	-4.61	0.94	12	0.05	-322.00	1585.00	2795	20240219	-46.94	1265	20240715	17.23	2795	-46.94	20240219	1265	17.23	20240715	2795	-46.94	20240219	274	441.24	20231114	0.14	N	094860	500	106 억	4088646	N	N	N	N
25	20240828	090735	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1536	22	2	1.45	3484103	2313	1.94	1553	1553	1500	1968	1060	1514	1506.31	19.11	-274	1602	1557	1505	1460	1408	1580	1483	107	454	500	930	1	1	21399569	329	-4.77	0.97	12	0.01	-322.00	1585.00	2795	20240219	-45.04	1265	20240715	21.42	2795	-45.04	20240219	1265	21.42	20240715	2795	-45.04	20240219	274	460.58	20231114	0.14	N	094860	500	106 억	4088646	N	N	N	N
26	20240827	160719	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1514	61	2	4.20	180020739	119289	132.76	1453	1550	1453	1888	1018	1453	1509.11	19.08	5569	1573	1512	1456	1395	1339	1485	1368	107	435	500	900	1	1	21399569	324	-4.70	0.96	12	0.56	-322.00	1585.00	2795	20240219	-45.83	1265	20240715	19.68	2795	-45.83	20240219	1265	19.68	20240715	2795	-45.83	20240219	274	452.55	20231114	0.14	N	094860	500	106 억	4082641	N	N	N	N
27	20240827	150724	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1515	62	2	4.27	178360856	118192	131.54	1453	1550	1453	1888	1018	1453	1509.08	19.08	6013	1573	1512	1456	1395	1339	1485	1368	107	435	500	900	1	1	21399569	324	-4.70	0.96	12	0.55	-322.00	1585.00	2795	20240219	-45.80	1265	20240715	19.76	2795	-45.80	20240219	1265	19.76	20240715	2795	-45.80	20240219	274	452.92	20231114	0.14	N	094860	500	106 억	4082641	N	N	N	N
28	20240827	140725	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1498	45	2	3.10	169149871	112047	124.70	1453	1550	1453	1888	1018	1453	1509.63	19.08	6055	1573	1512	1456	1395	1339	1485	1368	107	435	500	900	1	1	21399569	321	-4.65	0.95	12	0.52	-322.00	1585.00	2795	20240219	-46.40	1265	20240715	18.42	2795	-46.40	20240219	1265	18.42	20240715	2795	-46.40	20240219	274	446.72	20231114	0.14	N	094860	500	106 억	4082641	N	N	N	N
29	20240827	130727	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1496	43	2	2.96	149787996	99211	110.41	1453	1550	1453	1888	1018	1453	1509.79	19.08	6767	1573	1512	1456	1395	1339	1485	1368	107	435	500	900	1	1	21399569	320	-4.65	0.94	12	0.46	-322.00	1585.00	2795	20240219	-46.48	1265	20240715	18.26	2795	-46.48	20240219	1265	18.26	20240715	2795	-46.48	20240219	274	445.99	20231114	0.14	N	094860	500	106 억	4082641	N	N	N	N
30	20240827	120730	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1500	47	2	3.23	136096544	90051	100.22	1453	1550	1453	1888	1018	1453	1511.33	19.08	5080	1573	1512	1456	1395	1339	1485	1368	107	435	500	900	1	1	21399569	321	-4.66	0.95	12	0.42	-322.00	1585.00	2795	20240219	-46.33	1265	20240715	18.58	2795	-46.33	20240219	1265	18.58	20240715	2795	-46.33	20240219	274	447.45	20231114	0.14	N	094860	500	106 억	4082641	N	N	N	N
31	20240827	110726	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1504	51	2	3.51	116745494	77207	85.93	1453	1550	1453	1888	1018	1453	1512.11	19.08	4950	1573	1512	1456	1395	1339	1485	1368	107	435	500	900	1	1	21399569	322	-4.67	0.95	12	0.36	-322.00	1585.00	2795	20240219	-46.19	1265	20240715	18.89	2795	-46.19	20240219	1265	18.89	20240715	2795	-46.19	20240219	274	448.91	20231114	0.14	N	094860	500	106 억	4082641	N	N	N	N
32	20240827	100723	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1501	48	2	3.30	66175795	44003	48.97	1453	1550	1453	1888	1018	1453	1503.89	19.08	5622	1573	1512	1456	1395	1339	1485	1368	107	435	500	900	1	1	21399569	321	-4.66	0.95	12	0.21	-322.00	1585.00	2795	20240219	-46.30	1265	20240715	18.66	2795	-46.30	20240219	1265	18.66	20240715	2795	-46.30	20240219	274	447.81	20231114	0.14	N	094860	500	106 억	4082641	N	N	N	N
33	20240827	090724	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1465	12	2	0.83	607113	417	0.46	1453	1465	1453	1888	1018	1453	1455.91	19.08	-96	1573	1512	1456	1395	1339	1485	1368	107	435	500	900	1	1	21399569	314	-4.55	0.92	12	0.00	-322.00	1585.00	2795	20240219	-47.58	1265	20240715	15.81	2795	-47.58	20240219	1265	15.81	20240715	2795	-47.58	20240219	274	434.67	20231114	0.14	N	094860	500	106 억	4082641	N	N	N	N
34	20240826	160714	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1453	-58	5	-3.84	133384310	89851	76.67	1511	1517	1400	1964	1058	1511	1484.51	19.08	583	1553	1531	1503	1481	1453	1518	1468	107	453	500	930	1	1	21399569	311	-4.51	0.92	12	0.42	-322.00	1585.00	2795	20240219	-48.01	1265	20240715	14.86	2795	-48.01	20240219	1265	14.86	20240715	2795	-48.01	20240219	274	430.29	20231114	0.14	N	094860	500	106 억	4082011	N	N	N	N
35	20240826	150718	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1471	-40	5	-2.65	124188980	83569	71.31	1511	1517	1400	1964	1058	1511	1486.07	19.08	5297	1553	1531	1503	1481	1453	1518	1468	107	453	500	930	1	1	21399569	315	-4.57	0.93	12	0.39	-322.00	1585.00	2795	20240219	-47.37	1265	20240715	16.28	2795	-47.37	20240219	1265	16.28	20240715	2795	-47.37	20240219	274	436.86	20231114	0.14	N	094860	500	106 억	4082011	N	N	N	N
36	20240826	140722	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1497	-14	5	-0.93	110589527	74326	63.42	1511	1517	1400	1964	1058	1511	1487.90	19.08	3572	1553	1531	1503	1481	1453	1518	1468	107	453	500	930	1	1	21399569	320	-4.65	0.94	12	0.35	-322.00	1585.00	2795	20240219	-46.44	1265	20240715	18.34	2795	-46.44	20240219	1265	18.34	20240715	2795	-46.44	20240219	274	446.35	20231114	0.14	N	094860	500	106 억	4082011	N	N	N	N
37	20240826	130725	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1478	-33	5	-2.18	90504470	60732	51.82	1511	1517	1400	1964	1058	1511	1490.23	19.08	2581	1553	1531	1503	1481	1453	1518	1468	107	453	500	930	1	1	21399569	316	-4.59	0.93	12	0.28	-322.00	1585.00	2795	20240219	-47.12	1265	20240715	16.84	2795	-47.12	20240219	1265	16.84	20240715	2795	-47.12	20240219	274	439.42	20231114	0.14	N	094860	500	106 억	4082011	N	N	N	N
38	20240826	120720	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1481	-30	5	-1.99	72923103	48798	41.64	1511	1517	1400	1964	1058	1511	1494.39	19.08	2472	1553	1531	1503	1481	1453	1518	1468	107	453	500	930	1	1	21399569	317	-4.60	0.93	12	0.23	-322.00	1585.00	2795	20240219	-47.01	1265	20240715	17.08	2795	-47.01	20240219	1265	17.08	20240715	2795	-47.01	20240219	274	440.51	20231114	0.14	N	094860	500	106 억	4082011	N	N	N	N
39	20240826	110720	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1484	-27	5	-1.79	63852884	42684	36.42	1511	1517	1400	1964	1058	1511	1495.94	19.08	3655	1553	1531	1503	1481	1453	1518	1468	107	453	500	930	1	1	21399569	318	-4.61	0.94	12	0.20	-322.00	1585.00	2795	20240219	-46.91	1265	20240715	17.31	2795	-46.91	20240219	1265	17.31	20240715	2795	-46.91	20240219	274	441.61	20231114	0.14	N	094860	500	106 억	4082011	N	N	N	N
40	20240826	100723	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1512	1	2	0.07	15329768	10162	8.67	1511	1517	1505	1964	1058	1511	1508.54	19.08	4677	1553	1531	1503	1481	1453	1518	1468	107	453	500	930	1	1	21399569	324	-4.70	0.95	12	0.05	-322.00	1585.00	2795	20240219	-45.90	1265	20240715	19.53	2795	-45.90	20240219	1265	19.53	20240715	2795	-45.90	20240219	274	451.82	20231114	0.14	N	094860	500	106 억	4082011	N	N	N	N
41	20240826	090719	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1517	6	2	0.40	346040	229	0.20	1511	1517	1511	1964	1058	1511	1511.09	19.08	-44	1553	1531	1503	1481	1453	1518	1468	107	453	500	930	1	1	21399569	325	-4.71	0.96	12	0.00	-322.00	1585.00	2795	20240219	-45.72	1265	20240715	19.92	2795	-45.72	20240219	1265	19.92	20240715	2795	-45.72	20240219	274	453.65	20231114	0.14	N	094860	500	106 억	4082011	N	N	N	N
42	20240823	160716	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1511	-14	5	-0.92	174477419	116795	121.85	1524	1525	1475	1982	1068	1525	1493.88	19.06	3265	1590	1557	1537	1504	1484	1547	1494	107	457	500	940	1	1	21399569	323	-4.69	0.95	12	0.55	-322.00	1585.00	2795	20240219	-45.94	1265	20240715	19.45	2795	-45.94	20240219	1265	19.45	20240715	2795	-45.94	20240219	274	451.46	20231114	0.14	N	094860	500	106 억	4078793	N	N	N	N
43	20240823	150722	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1518	-7	5	-0.46	166392021	111432	116.26	1524	1525	1475	1982	1068	1525	1493.22	19.06	3555	1590	1557	1537	1504	1484	1547	1494	107	457	500	940	1	1	21399569	325	-4.71	0.96	12	0.52	-322.00	1585.00	2795	20240219	-45.69	1265	20240715	20.00	2795	-45.69	20240219	1265	20.00	20240715	2795	-45.69	20240219	274	454.01	20231114	0.14	N	094860	500	106 억	4078793	N	N	N	N
44	20240823	140720	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1504	-21	5	-1.38	150197393	100724	105.09	1524	1524	1475	1982	1068	1525	1491.18	19.06	5744	1590	1557	1537	1504	1484	1547	1494	107	457	500	940	1	1	21399569	322	-4.67	0.95	12	0.47	-322.00	1585.00	2795	20240219	-46.19	1265	20240715	18.89	2795	-46.19	20240219	1265	18.89	20240715	2795	-46.19	20240219	274	448.91	20231114	0.14	N	094860	500	106 억	4078793	N	N	N	N
45	20240823	130721	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1500	-25	5	-1.64	136140599	91379	95.34	1524	1524	1475	1982	1068	1525	1489.85	19.06	5460	1590	1557	1537	1504	1484	1547	1494	107	457	500	940	1	1	21399569	321	-4.66	0.95	12	0.43	-322.00	1585.00	2795	20240219	-46.33	1265	20240715	18.58	2795	-46.33	20240219	1265	18.58	20240715	2795	-46.33	20240219	274	447.45	20231114	0.14	N	094860	500	106 억	4078793	N	N	N	N
46	20240823	120718	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1496	-29	5	-1.90	108120314	72665	75.81	1524	1524	1475	1982	1068	1525	1487.93	19.06	3931	1590	1557	1537	1504	1484	1547	1494	107	457	500	940	1	1	21399569	320	-4.65	0.94	12	0.34	-322.00	1585.00	2795	20240219	-46.48	1265	20240715	18.26	2795	-46.48	20240219	1265	18.26	20240715	2795	-46.48	20240219	274	445.99	20231114	0.14	N	094860	500	106 억	4078793	N	N	N	N
47	20240823	110718	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1482	-43	5	-2.82	70305459	47272	49.32	1524	1524	1475	1982	1068	1525	1487.25	19.06	4258	1590	1557	1537	1504	1484	1547	1494	107	457	500	940	1	1	21399569	317	-4.60	0.94	12	0.22	-322.00	1585.00	2795	20240219	-46.98	1265	20240715	17.15	2795	-46.98	20240219	1265	17.15	20240715	2795	-46.98	20240219	274	440.88	20231114	0.14	N	094860	500	106 억	4078793	N	N	N	N
48	20240823	100719	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1484	-41	5	-2.69	57801886	38891	40.58	1524	1524	1475	1982	1068	1525	1486.25	19.06	5853	1590	1557	1537	1504	1484	1547	1494	107	457	500	940	1	1	21399569	318	-4.61	0.94	12	0.18	-322.00	1585.00	2795	20240219	-46.91	1265	20240715	17.31	2795	-46.91	20240219	1265	17.31	20240715	2795	-46.91	20240219	274	441.61	20231114	0.14	N	094860	500	106 억	4078793	N	N	N	N
49	20240823	090720	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1519	-6	5	-0.39	281755	186	0.19	1524	1524	1513	1982	1068	1525	1514.81	19.06	108	1590	1557	1537	1504	1484	1547	1494	107	457	500	940	1	1	21399569	325	-4.72	0.96	12	0.00	-322.00	1585.00	2795	20240219	-45.65	1265	20240715	20.08	2795	-45.65	20240219	1265	20.08	20240715	2795	-45.65	20240219	274	454.38	20231114	0.14	N	094860	500	106 억	4078793	N	N	N	N
50	20240822	160715	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1525	-25	5	-1.61	146191863	95577	104.58	1550	1570	1517	2015	1085	1550	1529.57	19.06	-880	1614	1581	1547	1514	1480	1598	1531	107	465	500	960	1	1	21399569	326	-4.74	0.96	12	0.45	-322.00	1585.00	2795	20240219	-45.44	1265	20240715	20.55	2795	-45.44	20240219	1265	20.55	20240715	2795	-45.44	20240219	274	456.57	20231114	0.14	N	094860	500	106 억	4079673	N	N	N	N
51	20240822	150720	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1528	-22	5	-1.42	140846700	92064	100.73	1550	1570	1521	2015	1085	1550	1529.88	19.06	-259	1614	1581	1547	1514	1480	1598	1531	107	465	500	960	1	1	21399569	327	-4.75	0.96	12	0.43	-322.00	1585.00	2795	20240219	-45.33	1265	20240715	20.79	2795	-45.33	20240219	1265	20.79	20240715	2795	-45.33	20240219	274	457.66	20231114	0.14	N	094860	500	106 억	4079673	N	N	N	N
52	20240822	140722	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1525	-25	5	-1.61	136103723	88953	97.33	1550	1570	1523	2015	1085	1550	1530.06	19.06	179	1614	1581	1547	1514	1480	1598	1531	107	465	500	960	1	1	21399569	326	-4.74	0.96	12	0.42	-322.00	1585.00	2795	20240219	-45.44	1265	20240715	20.55	2795	-45.44	20240219	1265	20.55	20240715	2795	-45.44	20240219	274	456.57	20231114	0.14	N	094860	500	106 억	4079673	N	N	N	N
53	20240822	130721	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1530	-20	5	-1.29	130532656	85301	93.33	1550	1570	1523	2015	1085	1550	1530.26	19.06	-9	1614	1581	1547	1514	1480	1598	1531	107	465	500	960	1	1	21399569	327	-4.75	0.97	12	0.40	-322.00	1585.00	2795	20240219	-45.26	1265	20240715	20.95	2795	-45.26	20240219	1265	20.95	20240715	2795	-45.26	20240219	274	458.39	20231114	0.14	N	094860	500	106 억	4079673	N	N	N	N
54	20240822	120725	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1537	-13	5	-0.84	125012374	81696	89.39	1550	1570	1523	2015	1085	1550	1530.21	19.06	1	1614	1581	1547	1514	1480	1598	1531	107	465	500	960	1	1	21399569	329	-4.77	0.97	12	0.38	-322.00	1585.00	2795	20240219	-45.01	1265	20240715	21.50	2795	-45.01	20240219	1265	21.50	20240715	2795	-45.01	20240219	274	460.95	20231114	0.14	N	094860	500	106 억	4079673	N	N	N	N
55	20240822	110718	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1536	-14	5	-0.90	93947529	61363	67.14	1550	1570	1523	2015	1085	1550	1531.01	19.06	4096	1614	1581	1547	1514	1480	1598	1531	107	465	500	960	1	1	21399569	329	-4.77	0.97	12	0.29	-322.00	1585.00	2795	20240219	-45.04	1265	20240715	21.42	2795	-45.04	20240219	1265	21.42	20240715	2795	-45.04	20240219	274	460.58	20231114	0.14	N	094860	500	106 억	4079673	N	N	N	N
56	20240822	100717	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1530	-20	5	-1.29	29122802	18981	20.77	1550	1570	1527	2015	1085	1550	1534.31	19.06	874	1614	1581	1547	1514	1480	1598	1531	107	465	500	960	1	1	21399569	327	-4.75	0.97	12	0.09	-322.00	1585.00	2795	20240219	-45.26	1265	20240715	20.95	2795	-45.26	20240219	1265	20.95	20240715	2795	-45.26	20240219	274	458.39	20231114	0.14	N	094860	500	106 억	4079673	N	N	N	N
57	20240822	090718	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1553	3	2	0.19	1415505	912	1.00	1550	1570	1537	2015	1085	1550	1552.09	19.06	-50	1614	1581	1547	1514	1480	1598	1531	107	465	500	960	1	1	21399569	332	-4.82	0.98	12	0.00	-322.00	1585.00	2795	20240219	-44.44	1265	20240715	22.77	2795	-44.44	20240219	1265	22.77	20240715	2795	-44.44	20240219	274	466.79	20231114	0.14	N	094860	500	106 억	4079673	N	N	N	N
58	20240821	160712	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1550	6	2	0.39	139956288	91324	61.55	1544	1580	1513	2005	1081	1544	1532.52	19.10	-8453	1578	1561	1538	1521	1498	1569	1529	107	461	500	950	1	1	21399569	332	-4.81	0.98	12	0.43	-322.00	1585.00	2795	20240219	-44.54	1265	20240715	22.53	2795	-44.54	20240219	1265	22.53	20240715	2795	-44.54	20240219	274	465.69	20231114	0.14	N	094860	500	106 억	4088126	N	N	N	N
59	20240821	150723	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1549	5	2	0.32	131529831	85871	57.87	1544	1580	1513	2005	1081	1544	1531.71	19.10	-8154	1578	1561	1538	1521	1498	1569	1529	107	461	500	950	1	1	21399569	331	-4.81	0.98	12	0.40	-322.00	1585.00	2795	20240219	-44.58	1265	20240715	22.45	2795	-44.58	20240219	1265	22.45	20240715	2795	-44.58	20240219	274	465.33	20231114	0.14	N	094860	500	106 억	4088126	N	N	N	N
60	20240821	140715	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1520	-24	5	-1.55	110823066	72349	48.76	1544	1580	1513	2005	1081	1544	1531.78	19.10	-5607	1578	1561	1538	1521	1498	1569	1529	107	461	500	950	1	1	21399569	325	-4.72	0.96	12	0.34	-322.00	1585.00	2795	20240219	-45.62	1265	20240715	20.16	2795	-45.62	20240219	1265	20.16	20240715	2795	-45.62	20240219	274	454.74	20231114	0.14	N	094860	500	106 억	4088126	N	N	N	N
61	20240821	130725	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1526	-18	5	-1.17	106943814	69800	47.04	1544	1580	1513	2005	1081	1544	1532.15	19.10	-5752	1578	1561	1538	1521	1498	1569	1529	107	461	500	950	1	1	21399569	327	-4.74	0.96	12	0.33	-322.00	1585.00	2795	20240219	-45.40	1265	20240715	20.63	2795	-45.40	20240219	1265	20.63	20240715	2795	-45.40	20240219	274	456.93	20231114	0.14	N	094860	500	106 억	4088126	N	N	N	N
62	20240821	120724	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1519	-25	5	-1.62	93410569	60896	41.04	1544	1580	1513	2005	1081	1544	1533.94	19.10	-9926	1578	1561	1538	1521	1498	1569	1529	107	461	500	950	1	1	21399569	325	-4.72	0.96	12	0.28	-322.00	1585.00	2795	20240219	-45.65	1265	20240715	20.08	2795	-45.65	20240219	1265	20.08	20240715	2795	-45.65	20240219	274	454.38	20231114	0.14	N	094860	500	106 억	4088126	N	N	N	N
63	20240821	110718	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1530	-14	5	-0.91	69507292	45299	30.53	1544	1580	1513	2005	1081	1544	1534.41	19.10	-7177	1578	1561	1538	1521	1498	1569	1529	107	461	500	950	1	1	21399569	327	-4.75	0.97	12	0.21	-322.00	1585.00	2795	20240219	-45.26	1265	20240715	20.95	2795	-45.26	20240219	1265	20.95	20240715	2795	-45.26	20240219	274	458.39	20231114	0.14	N	094860	500	106 억	4088126	N	N	N	N
64	20240821	100723	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1537	-7	5	-0.45	29862528	19246	12.97	1544	1580	1536	2005	1081	1544	1551.62	19.10	-2933	1578	1561	1538	1521	1498	1569	1529	107	461	500	950	1	1	21399569	329	-4.77	0.97	12	0.09	-322.00	1585.00	2795	20240219	-45.01	1265	20240715	21.50	2795	-45.01	20240219	1265	21.50	20240715	2795	-45.01	20240219	274	460.95	20231114	0.14	N	094860	500	106 억	4088126	N	N	N	N
65	20240821	090717	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1550	6	2	0.39	2148708	1386	0.93	1544	1556	1544	2005	1081	1544	1550.29	19.10	-131	1578	1561	1538	1521	1498	1569	1529	107	461	500	950	1	1	21399569	332	-4.81	0.98	12	0.01	-322.00	1585.00	2795	20240219	-44.54	1265	20240715	22.53	2795	-44.54	20240219	1265	22.53	20240715	2795	-44.54	20240219	274	465.69	20231114	0.14	N	094860	500	106 억	4088126	N	N	N	N
66	20240820	160707	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1544	3	2	0.19	227847626	148313	42.96	1541	1555	1515	2000	1079	1541	1536.26	19.02	17518	1576	1558	1530	1512	1484	1567	1521	107	459	500	950	1	1	21399569	330	-4.80	0.97	12	0.69	-322.00	1585.00	2795	20240219	-44.76	1265	20240715	22.06	2795	-44.76	20240219	1265	22.06	20240715	2795	-44.76	20240219	274	463.50	20231114	0.14	N	094860	500	106 억	4070588	N	N	N	N
67	20240820	150717	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1540	-1	5	-0.06	226344073	147338	42.68	1541	1555	1515	2000	1079	1541	1536.22	19.02	17856	1576	1558	1530	1512	1484	1567	1521	107	459	500	950	1	1	21399569	330	-4.78	0.97	12	0.69	-322.00	1585.00	2795	20240219	-44.90	1265	20240715	21.74	2795	-44.90	20240219	1265	21.74	20240715	2795	-44.90	20240219	274	462.04	20231114	0.14	N	094860	500	106 억	4070588	N	N	N	N
68	20240820	140716	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1544	3	2	0.19	220922350	143811	41.66	1541	1555	1515	2000	1079	1541	1536.20	19.02	18302	1576	1558	1530	1512	1484	1567	1521	107	459	500	950	1	1	21399569	330	-4.80	0.97	12	0.67	-322.00	1585.00	2795	20240219	-44.76	1265	20240715	22.06	2795	-44.76	20240219	1265	22.06	20240715	2795	-44.76	20240219	274	463.50	20231114	0.14	N	094860	500	106 억	4070588	N	N	N	N
69	20240820	130716	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1547	6	2	0.39	212004545	138008	39.98	1541	1555	1515	2000	1079	1541	1536.18	19.02	17266	1576	1558	1530	1512	1484	1567	1521	107	459	500	950	1	1	21399569	331	-4.80	0.98	12	0.64	-322.00	1585.00	2795	20240219	-44.65	1265	20240715	22.29	2795	-44.65	20240219	1265	22.29	20240715	2795	-44.65	20240219	274	464.60	20231114	0.14	N	094860	500	106 억	4070588	N	N	N	N
70	20240820	120716	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1539	-2	5	-0.13	157966171	103004	29.84	1541	1549	1515	2000	1079	1541	1533.59	19.02	17545	1576	1558	1530	1512	1484	1567	1521	107	459	500	950	1	1	21399569	329	-4.78	0.97	12	0.48	-322.00	1585.00	2795	20240219	-44.94	1265	20240715	21.66	2795	-44.94	20240219	1265	21.66	20240715	2795	-44.94	20240219	274	461.68	20231114	0.14	N	094860	500	106 억	4070588	N	N	N	N
71	20240820	110712	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1526	-15	5	-0.97	52704423	34426	9.97	1541	1543	1515	2000	1079	1541	1530.95	19.02	4925	1576	1558	1530	1512	1484	1567	1521	107	459	500	950	1	1	21399569	327	-4.74	0.96	12	0.16	-322.00	1585.00	2795	20240219	-45.40	1265	20240715	20.63	2795	-45.40	20240219	1265	20.63	20240715	2795	-45.40	20240219	274	456.93	20231114	0.14	N	094860	500	106 억	4070588	N	N	N	N
72	20240820	100711	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1532	-9	5	-0.58	18678078	12145	3.52	1541	1543	1527	2000	1079	1541	1537.92	19.02	1499	1576	1558	1530	1512	1484	1567	1521	107	459	500	950	1	1	21399569	328	-4.76	0.97	12	0.06	-322.00	1585.00	2795	20240219	-45.19	1265	20240715	21.11	2795	-45.19	20240219	1265	21.11	20240715	2795	-45.19	20240219	274	459.12	20231114	0.14	N	094860	500	106 억	4070588	N	N	N	N
73	20240820	090713	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1542	1	2	0.06	4210013	2732	0.79	1541	1543	1540	2000	1079	1541	1541.00	19.02	-1012	1576	1558	1530	1512	1484	1567	1521	107	459	500	950	1	1	21399569	330	-4.79	0.97	12	0.01	-322.00	1585.00	2795	20240219	-44.83	1265	20240715	21.90	2795	-44.83	20240219	1265	21.90	20240715	2795	-44.83	20240219	274	462.77	20231114	0.14	N	094860	500	106 억	4070588	N	N	N	N
74	20240819	160704	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1541	16	2	1.05	522713698	344811	187.17	1525	1548	1502	1982	1068	1525	1515.93	19.21	-40621	1559	1542	1511	1494	1463	1550	1502	107	457	500	940	1	1	21399569	330	-4.79	0.97	12	1.61	-322.00	1585.00	2795	20240219	-44.87	1265	20240715	21.82	2795	-44.87	20240219	1265	21.82	20240715	2795	-44.87	20240219	274	462.41	20231114	0.13	N	094860	500	106 억	4110977	N	N	N	N
75	20240819	150709	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1531	6	2	0.39	483489264	319014	173.17	1525	1548	1502	1982	1068	1525	1515.57	19.21	-40294	1559	1542	1511	1494	1463	1550	1502	107	457	500	940	1	1	21399569	328	-4.75	0.97	12	1.49	-322.00	1585.00	2795	20240219	-45.22	1265	20240715	21.03	2795	-45.22	20240219	1265	21.03	20240715	2795	-45.22	20240219	274	458.76	20231114	0.13	N	094860	500	106 억	4110977	N	N	N	N
76	20240819	140711	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1507	-18	5	-1.18	419146158	276671	150.18	1525	1538	1502	1982	1068	1525	1514.96	19.21	-30177	1559	1542	1511	1494	1463	1550	1502	107	457	500	940	1	1	21399569	322	-4.68	0.95	12	1.29	-322.00	1585.00	2795	20240219	-46.08	1265	20240715	19.13	2795	-46.08	20240219	1265	19.13	20240715	2795	-46.08	20240219	274	450.00	20231114	0.13	N	094860	500	106 억	4110977	N	N	N	N
77	20240819	130707	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1504	-21	5	-1.38	368647680	243183	132.01	1525	1538	1502	1982	1068	1525	1515.93	19.21	-25008	1559	1542	1511	1494	1463	1550	1502	107	457	500	940	1	1	21399569	322	-4.67	0.95	12	1.14	-322.00	1585.00	2795	20240219	-46.19	1265	20240715	18.89	2795	-46.19	20240219	1265	18.89	20240715	2795	-46.19	20240219	274	448.91	20231114	0.13	N	094860	500	106 억	4110977	N	N	N	N
78	20240819	120707	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1519	-6	5	-0.39	276633267	182300	98.96	1525	1538	1503	1982	1068	1525	1517.46	19.21	-9842	1559	1542	1511	1494	1463	1550	1502	107	457	500	940	1	1	21399569	325	-4.72	0.96	12	0.85	-322.00	1585.00	2795	20240219	-45.65	1265	20240715	20.08	2795	-45.65	20240219	1265	20.08	20240715	2795	-45.65	20240219	274	454.38	20231114	0.13	N	094860	500	106 억	4110977	N	N	N	N
79	20240819	110709	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1515	-10	5	-0.66	181728741	119758	65.01	1525	1538	1503	1982	1068	1525	1517.47	19.21	-2965	1559	1542	1511	1494	1463	1550	1502	107	457	500	940	1	1	21399569	324	-4.70	0.96	12	0.56	-322.00	1585.00	2795	20240219	-45.80	1265	20240715	19.76	2795	-45.80	20240219	1265	19.76	20240715	2795	-45.80	20240219	274	452.92	20231114	0.13	N	094860	500	106 억	4110977	N	N	N	N
80	20240819	100711	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1510	-15	5	-0.98	52948617	35056	19.03	1525	1525	1503	1982	1068	1525	1510.40	19.21	566	1559	1542	1511	1494	1463	1550	1502	107	457	500	940	1	1	21399569	323	-4.69	0.95	12	0.16	-322.00	1585.00	2795	20240219	-45.97	1265	20240715	19.37	2795	-45.97	20240219	1265	19.37	20240715	2795	-45.97	20240219	274	451.09	20231114	0.13	N	094860	500	106 억	4110977	N	N	N	N
81	20240819	090710	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1510	-15	5	-0.98	5356047	3537	1.92	1525	1525	1510	1982	1068	1525	1514.29	19.21	-644	1559	1542	1511	1494	1463	1550	1502	107	457	500	940	1	1	21399569	323	-4.69	0.95	12	0.02	-322.00	1585.00	2795	20240219	-45.97	1265	20240715	19.37	2795	-45.97	20240219	1265	19.37	20240715	2795	-45.97	20240219	274	451.09	20231114	0.13	N	094860	500	106 억	4110977	N	N	N	N
82	20240816	160703	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1525	26	2	1.73	275419994	182413	165.31	1485	1528	1480	1948	1050	1499	1509.86	19.19	4672	1544	1521	1488	1465	1432	1533	1477	107	449	500	920	1	1	21399569	326	-4.74	0.96	12	0.85	-322.00	1585.00	2795	20240219	-45.44	1265	20240715	20.55	2795	-45.44	20240219	1265	20.55	20240715	2795	-45.44	20240219	274	456.57	20231114	0.13	N	094860	500	106 억	4106305	N	N	N	N
83	20240816	150704	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1511	12	2	0.80	229186904	151936	137.69	1485	1528	1480	1948	1050	1499	1508.44	19.19	5428	1544	1521	1488	1465	1432	1533	1477	107	449	500	920	1	1	21399569	323	-4.69	0.95	12	0.71	-322.00	1585.00	2795	20240219	-45.94	1265	20240715	19.45	2795	-45.94	20240219	1265	19.45	20240715	2795	-45.94	20240219	274	451.46	20231114	0.13	N	094860	500	106 억	4106305	N	N	N	N
84	20240816	140708	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1504	5	2	0.33	91905461	61256	55.51	1485	1509	1480	1948	1050	1499	1500.35	19.19	8824	1544	1521	1488	1465	1432	1533	1477	107	449	500	920	1	1	21399569	322	-4.67	0.95	12	0.29	-322.00	1585.00	2795	20240219	-46.19	1265	20240715	18.89	2795	-46.19	20240219	1265	18.89	20240715	2795	-46.19	20240219	274	448.91	20231114	0.13	N	094860	500	106 억	4106305	N	N	N	N
85	20240816	130710	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1502	3	2	0.20	66374520	44263	40.11	1485	1509	1480	1948	1050	1499	1499.55	19.19	5179	1544	1521	1488	1465	1432	1533	1477	107	449	500	920	1	1	21399569	321	-4.66	0.95	12	0.21	-322.00	1585.00	2795	20240219	-46.26	1265	20240715	18.74	2795	-46.26	20240219	1265	18.74	20240715	2795	-46.26	20240219	274	448.18	20231114	0.13	N	094860	500	106 억	4106305	N	N	N	N
86	20240816	120705	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1504	5	2	0.33	44986248	30026	27.21	1485	1509	1480	1948	1050	1499	1498.24	19.19	3787	1544	1521	1488	1465	1432	1533	1477	107	449	500	920	1	1	21399569	322	-4.67	0.95	12	0.14	-322.00	1585.00	2795	20240219	-46.19	1265	20240715	18.89	2795	-46.19	20240219	1265	18.89	20240715	2795	-46.19	20240219	274	448.91	20231114	0.13	N	094860	500	106 억	4106305	N	N	N	N
87	20240816	110708	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1505	6	2	0.40	32274169	21575	19.55	1485	1508	1480	1948	1050	1499	1495.91	19.19	1845	1544	1521	1488	1465	1432	1533	1477	107	449	500	920	1	1	21399569	322	-4.67	0.95	12	0.10	-322.00	1585.00	2795	20240219	-46.15	1265	20240715	18.97	2795	-46.15	20240219	1265	18.97	20240715	2795	-46.15	20240219	274	449.27	20231114	0.13	N	094860	500	106 억	4106305	N	N	N	N
88	20240816	100705	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1499	0	3	0.00	15677734	10534	9.55	1485	1505	1480	1948	1050	1499	1488.30	19.19	1169	1544	1521	1488	1465	1432	1533	1477	107	449	500	920	1	1	21399569	321	-4.66	0.95	12	0.05	-322.00	1585.00	2795	20240219	-46.37	1265	20240715	18.50	2795	-46.37	20240219	1265	18.50	20240715	2795	-46.37	20240219	274	447.08	20231114	0.13	N	094860	500	106 억	4106305	N	N	N	N
89	20240816	090706	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1494	-5	5	-0.33	4846646	3264	2.96	1485	1499	1483	1948	1050	1499	1484.88	19.19	0	1544	1521	1488	1465	1432	1533	1477	107	449	500	920	1	1	21399569	320	-4.64	0.94	12	0.02	-322.00	1585.00	2795	20240219	-46.55	1265	20240715	18.10	2795	-46.55	20240219	1265	18.10	20240715	2795	-46.55	20240219	274	445.26	20231114	0.13	N	094860	500	106 억	4106305	N	N	N	N
90	20240814	160706	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1499	22	2	1.49	156953128	105808	226.86	1477	1511	1455	1920	1034	1477	1483.38	19.19	265	1509	1492	1460	1443	1411	1501	1452	107	443	500	910	1	1	21399569	321	-4.66	0.95	12	0.49	-322.00	1585.00	2795	20240219	-46.37	1265	20240715	18.50	2795	-46.37	20240219	1265	18.50	20240715	2795	-46.37	20240219	274	447.08	20231114	0.13	N	094860	500	106 억	4106075	N	N	N	N
91	20240814	150708	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1482	5	2	0.34	137878165	93110	199.64	1477	1511	1455	1920	1034	1477	1480.81	19.19	1566	1509	1492	1460	1443	1411	1501	1452	107	443	500	910	1	1	21399569	317	-4.60	0.94	12	0.44	-322.00	1585.00	2795	20240219	-46.98	1265	20240715	17.15	2795	-46.98	20240219	1265	17.15	20240715	2795	-46.98	20240219	274	440.88	20231114	0.13	N	094860	500	106 억	4106075	N	N	N	N
92	20240814	140711	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1484	7	2	0.47	123928994	83724	179.51	1477	1511	1455	1920	1034	1477	1480.21	19.19	2653	1509	1492	1460	1443	1411	1501	1452	107	443	500	910	1	1	21399569	318	-4.61	0.94	12	0.39	-322.00	1585.00	2795	20240219	-46.91	1265	20240715	17.31	2795	-46.91	20240219	1265	17.31	20240715	2795	-46.91	20240219	274	441.61	20231114	0.13	N	094860	500	106 억	4106075	N	N	N	N
93	20240814	130709	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1476	-1	5	-0.07	107014876	72250	154.91	1477	1511	1455	1920	1034	1477	1481.17	19.19	-2355	1509	1492	1460	1443	1411	1501	1452	107	443	500	910	1	1	21399569	316	-4.58	0.93	12	0.34	-322.00	1585.00	2795	20240219	-47.19	1265	20240715	16.68	2795	-47.19	20240219	1265	16.68	20240715	2795	-47.19	20240219	274	438.69	20231114	0.13	N	094860	500	106 억	4106075	N	N	N	N
94	20240814	120704	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1486	9	2	0.61	92694889	62570	134.16	1477	1511	1455	1920	1034	1477	1481.46	19.19	-497	1509	1492	1460	1443	1411	1501	1452	107	443	500	910	1	1	21399569	318	-4.61	0.94	12	0.29	-322.00	1585.00	2795	20240219	-46.83	1265	20240715	17.47	2795	-46.83	20240219	1265	17.47	20240715	2795	-46.83	20240219	274	442.34	20231114	0.13	N	094860	500	106 억	4106075	N	N	N	N
95	20240814	110702	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1493	16	2	1.08	54271789	36838	78.98	1477	1493	1455	1920	1034	1477	1473.26	19.19	689	1509	1492	1460	1443	1411	1501	1452	107	443	500	910	1	1	21399569	319	-4.64	0.94	12	0.17	-322.00	1585.00	2795	20240219	-46.58	1265	20240715	18.02	2795	-46.58	20240219	1265	18.02	20240715	2795	-46.58	20240219	274	444.89	20231114	0.13	N	094860	500	106 억	4106075	N	N	N	N
96	20240814	100701	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1483	6	2	0.41	43999175	29900	64.11	1477	1487	1455	1920	1034	1477	1471.54	19.19	-2162	1509	1492	1460	1443	1411	1501	1452	107	443	500	910	1	1	21399569	317	-4.61	0.94	12	0.14	-322.00	1585.00	2795	20240219	-46.94	1265	20240715	17.23	2795	-46.94	20240219	1265	17.23	20240715	2795	-46.94	20240219	274	441.24	20231114	0.13	N	094860	500	106 억	4106075	N	N	N	N
97	20240814	090734	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1472	-5	5	-0.34	4301186	2917	6.25	1477	1487	1472	1920	1034	1477	1474.52	19.19	-2440	1509	1492	1460	1443	1411	1501	1452	107	443	500	910	1	1	21399569	315	-4.57	0.93	12	0.01	-322.00	1585.00	2795	20240219	-47.33	1265	20240715	16.36	2795	-47.33	20240219	1265	16.36	20240715	2795	-47.33	20240219	274	437.23	20231114	0.13	N	094860	500	106 억	4106075	N	N	N	N
98	20240813	160654	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1477	2	2	0.14	66450087	46111	61.75	1475	1477	1428	1917	1033	1475	1440.67	19.23	-8659	1526	1500	1459	1433	1392	1513	1446	107	442	500	910	1	1	21399569	316	-4.59	0.93	12	0.22	-322.00	1585.00	2795	20240219	-47.16	1265	20240715	16.76	2795	-47.16	20240219	1265	16.76	20240715	2795	-47.16	20240219	274	439.05	20231114	0.13	N	094860	500	106 억	4114734	N	N	N	N
99	20240813	150700	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1433	-42	5	-2.85	63714867	44246	59.25	1475	1477	1428	1917	1033	1475	1440.01	19.23	-7984	1526	1500	1459	1433	1392	1513	1446	107	442	500	910	1	1	21399569	307	-4.45	0.90	12	0.21	-322.00	1585.00	2795	20240219	-48.73	1265	20240715	13.28	2795	-48.73	20240219	1265	13.28	20240715	2795	-48.73	20240219	274	422.99	20231114	0.13	N	094860	500	106 억	4114734	N	N	N	N
100	20240813	140700	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1459	-16	5	-1.08	54026399	37482	50.19	1475	1477	1428	1917	1033	1475	1441.40	19.23	-12039	1526	1500	1459	1433	1392	1513	1446	107	442	500	910	1	1	21399569	312	-4.53	0.92	12	0.18	-322.00	1585.00	2795	20240219	-47.80	1265	20240715	15.34	2795	-47.80	20240219	1265	15.34	20240715	2795	-47.80	20240219	274	432.48	20231114	0.13	N	094860	500	106 억	4114734	N	N	N	N
101	20240813	130700	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1440	-35	5	-2.37	35610728	24695	33.07	1475	1477	1428	1917	1033	1475	1442.02	19.23	-11825	1526	1500	1459	1433	1392	1513	1446	107	442	500	910	1	1	21399569	308	-4.47	0.91	12	0.12	-322.00	1585.00	2795	20240219	-48.48	1265	20240715	13.83	2795	-48.48	20240219	1265	13.83	20240715	2795	-48.48	20240219	274	425.55	20231114	0.13	N	094860	500	106 억	4114734	N	N	N	N
102	20240813	120655	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1432	-43	5	-2.92	27383949	19009	25.45	1475	1477	1430	1917	1033	1475	1440.58	19.23	-7357	1526	1500	1459	1433	1392	1513	1446	107	442	500	910	1	1	21399569	306	-4.45	0.90	12	0.09	-322.00	1585.00	2795	20240219	-48.77	1265	20240715	13.20	2795	-48.77	20240219	1265	13.20	20240715	2795	-48.77	20240219	274	422.63	20231114	0.13	N	094860	500	106 억	4114734	N	N	N	N
103	20240813	110653	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1434	-41	5	-2.78	18105609	12530	16.78	1475	1477	1431	1917	1033	1475	1444.98	19.23	-3726	1526	1500	1459	1433	1392	1513	1446	107	442	500	910	1	1	21399569	307	-4.45	0.90	12	0.06	-322.00	1585.00	2795	20240219	-48.69	1265	20240715	13.36	2795	-48.69	20240219	1265	13.36	20240715	2795	-48.69	20240219	274	423.36	20231114	0.13	N	094860	500	106 억	4114734	N	N	N	N
104	20240813	100656	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1432	-43	5	-2.92	14382316	9929	13.30	1475	1477	1431	1917	1033	1475	1448.52	19.23	-3405	1526	1500	1459	1433	1392	1513	1446	107	442	500	910	1	1	21399569	306	-4.45	0.90	12	0.05	-322.00	1585.00	2795	20240219	-48.77	1265	20240715	13.20	2795	-48.77	20240219	1265	13.20	20240715	2795	-48.77	20240219	274	422.63	20231114	0.13	N	094860	500	106 억	4114734	N	N	N	N
105	20240813	090700	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1461	-14	5	-0.95	1270366	863	1.16	1475	1477	1461	1917	1033	1475	1472.03	19.23	-642	1526	1500	1459	1433	1392	1513	1446	107	442	500	910	1	1	21399569	313	-4.54	0.92	12	0.00	-322.00	1585.00	2795	20240219	-47.73	1265	20240715	15.49	2795	-47.73	20240219	1265	15.49	20240715	2795	-47.73	20240219	274	433.21	20231114	0.13	N	094860	500	106 억	4114734	N	N	N	N
106	20240812	160652	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1475	56	2	3.95	108899024	74678	83.20	1418	1485	1418	1844	994	1419	1458.24	19.20	6440	1487	1453	1419	1385	1351	1470	1402	107	425	500	870	1	1	21399569	316	-4.58	0.93	12	0.35	-322.00	1585.00	2795	20240219	-47.23	1265	20240715	16.60	2795	-47.23	20240219	1265	16.60	20240715	2795	-47.23	20240219	274	438.32	20231114	0.13	N	094860	500	106 억	4108294	N	N	N	N
107	20240812	150652	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1454	35	2	2.47	97688932	67013	74.66	1418	1485	1418	1844	994	1419	1457.76	19.20	8043	1487	1453	1419	1385	1351	1470	1402	107	425	500	870	1	1	21399569	311	-4.52	0.92	12	0.31	-322.00	1585.00	2795	20240219	-47.98	1265	20240715	14.94	2795	-47.98	20240219	1265	14.94	20240715	2795	-47.98	20240219	274	430.66	20231114	0.13	N	094860	500	106 억	4108294	N	N	N	N
108	20240812	140652	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1460	41	2	2.89	89884487	61649	68.69	1418	1485	1418	1844	994	1419	1458.00	19.20	7722	1487	1453	1419	1385	1351	1470	1402	107	425	500	870	1	1	21399569	312	-4.53	0.92	12	0.29	-322.00	1585.00	2795	20240219	-47.76	1265	20240715	15.42	2795	-47.76	20240219	1265	15.42	20240715	2795	-47.76	20240219	274	432.85	20231114	0.13	N	094860	500	106 억	4108294	N	N	N	N
109	20240812	130649	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1461	42	2	2.96	82270237	56442	62.89	1418	1485	1418	1844	994	1419	1457.61	19.20	8056	1487	1453	1419	1385	1351	1470	1402	107	425	500	870	1	1	21399569	313	-4.54	0.92	12	0.26	-322.00	1585.00	2795	20240219	-47.73	1265	20240715	15.49	2795	-47.73	20240219	1265	15.49	20240715	2795	-47.73	20240219	274	433.21	20231114	0.13	N	094860	500	106 억	4108294	N	N	N	N
110	20240812	120648	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1457	38	2	2.68	65450267	44934	50.06	1418	1485	1418	1844	994	1419	1456.59	19.20	5548	1487	1453	1419	1385	1351	1470	1402	107	425	500	870	1	1	21399569	312	-4.52	0.92	12	0.21	-322.00	1585.00	2795	20240219	-47.87	1265	20240715	15.18	2795	-47.87	20240219	1265	15.18	20240715	2795	-47.87	20240219	274	431.75	20231114	0.13	N	094860	500	106 억	4108294	N	N	N	N
111	20240812	110649	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1459	40	2	2.82	62155847	42675	47.55	1418	1485	1418	1844	994	1419	1456.49	19.20	5389	1487	1453	1419	1385	1351	1470	1402	107	425	500	870	1	1	21399569	312	-4.53	0.92	12	0.20	-322.00	1585.00	2795	20240219	-47.80	1265	20240715	15.34	2795	-47.80	20240219	1265	15.34	20240715	2795	-47.80	20240219	274	432.48	20231114	0.13	N	094860	500	106 억	4108294	N	N	N	N
112	20240812	100645	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1464	45	2	3.17	49239921	33873	37.74	1418	1483	1418	1844	994	1419	1453.66	19.20	5908	1487	1453	1419	1385	1351	1470	1402	107	425	500	870	1	1	21399569	313	-4.55	0.92	12	0.16	-322.00	1585.00	2795	20240219	-47.62	1265	20240715	15.73	2795	-47.62	20240219	1265	15.73	20240715	2795	-47.62	20240219	274	434.31	20231114	0.13	N	094860	500	106 억	4108294	N	N	N	N
113	20240812	090643	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1434	15	2	1.06	11116432	7762	8.65	1418	1466	1418	1844	994	1419	1432.16	19.20	-77	1487	1453	1419	1385	1351	1470	1402	107	425	500	870	1	1	21399569	307	-4.45	0.90	12	0.04	-322.00	1585.00	2795	20240219	-48.69	1265	20240715	13.36	2795	-48.69	20240219	1265	13.36	20240715	2795	-48.69	20240219	274	423.36	20231114	0.13	N	094860	500	106 억	4108294	N	N	N	N
114	20240809	160641	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1419	20	2	1.43	127426854	89630	82.51	1385	1453	1385	1818	980	1399	1421.70	19.15	9508	1483	1441	1389	1347	1295	1462	1368	107	419	500	860	1	1	21399569	304	-4.41	0.90	12	0.42	-322.00	1585.00	2795	20240219	-49.23	1265	20240715	12.17	2795	-49.23	20240219	1265	12.17	20240715	2795	-49.23	20240219	274	417.88	20231114	0.13	N	094860	500	106 억	4098786	N	N	N	N
115	20240809	150658	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1426	27	2	1.93	120129443	84494	77.78	1385	1453	1385	1818	980	1399	1421.75	19.15	9950	1483	1441	1389	1347	1295	1462	1368	107	419	500	860	1	1	21399569	305	-4.43	0.90	12	0.39	-322.00	1585.00	2795	20240219	-48.98	1265	20240715	12.73	2795	-48.98	20240219	1265	12.73	20240715	2795	-48.98	20240219	274	420.44	20231114	0.13	N	094860	500	106 억	4098786	N	N	N	N
116	20240809	140657	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1423	24	2	1.72	108270245	76144	70.09	1385	1453	1385	1818	980	1399	1421.91	19.15	8195	1483	1441	1389	1347	1295	1462	1368	107	419	500	860	1	1	21399569	305	-4.42	0.90	12	0.36	-322.00	1585.00	2795	20240219	-49.09	1265	20240715	12.49	2795	-49.09	20240219	1265	12.49	20240715	2795	-49.09	20240219	274	419.34	20231114	0.13	N	094860	500	106 억	4098786	N	N	N	N
117	20240809	130655	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1439	40	2	2.86	92873748	65273	60.09	1385	1453	1385	1818	980	1399	1422.85	19.15	7541	1483	1441	1389	1347	1295	1462	1368	107	419	500	860	1	1	21399569	308	-4.47	0.91	12	0.31	-322.00	1585.00	2795	20240219	-48.52	1265	20240715	13.75	2795	-48.52	20240219	1265	13.75	20240715	2795	-48.52	20240219	274	425.18	20231114	0.13	N	094860	500	106 억	4098786	N	N	N	N
118	20240809	120653	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1428	29	2	2.07	80576405	56717	52.21	1385	1453	1385	1818	980	1399	1420.67	19.15	7449	1483	1441	1389	1347	1295	1462	1368	107	419	500	860	1	1	21399569	306	-4.43	0.90	12	0.27	-322.00	1585.00	2795	20240219	-48.91	1265	20240715	12.89	2795	-48.91	20240219	1265	12.89	20240715	2795	-48.91	20240219	274	421.17	20231114	0.13	N	094860	500	106 억	4098786	N	N	N	N
119	20240809	110647	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1413	14	2	1.00	73186690	51522	47.43	1385	1453	1385	1818	980	1399	1420.49	19.15	6010	1483	1441	1389	1347	1295	1462	1368	107	419	500	860	1	1	21399569	302	-4.39	0.89	12	0.24	-322.00	1585.00	2795	20240219	-49.45	1265	20240715	11.70	2795	-49.45	20240219	1265	11.70	20240715	2795	-49.45	20240219	274	415.69	20231114	0.13	N	094860	500	106 억	4098786	N	N	N	N
120	20240809	100657	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1425	26	2	1.86	59940286	42135	38.79	1385	1453	1385	1818	980	1399	1422.58	19.15	5431	1483	1441	1389	1347	1295	1462	1368	107	419	500	860	1	1	21399569	305	-4.43	0.90	12	0.20	-322.00	1585.00	2795	20240219	-49.02	1265	20240715	12.65	2795	-49.02	20240219	1265	12.65	20240715	2795	-49.02	20240219	274	420.07	20231114	0.13	N	094860	500	106 억	4098786	N	N	N	N
121	20240809	090648	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1447	48	2	3.43	23435977	16491	15.18	1385	1453	1385	1818	980	1399	1421.14	19.15	-3131	1483	1441	1389	1347	1295	1462	1368	107	419	500	860	1	1	21399569	310	-4.49	0.91	12	0.08	-322.00	1585.00	2795	20240219	-48.23	1265	20240715	14.39	2795	-48.23	20240219	1265	14.39	20240715	2795	-48.23	20240219	274	428.10	20231114	0.13	N	094860	500	106 억	4098786	N	N	N	N
122	20240808	160638	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1399	4	2	0.29	149435843	108624	105.47	1398	1431	1337	1813	977	1395	1374.97	19.17	-3588	1507	1451	1413	1357	1319	1432	1338	107	418	500	860	1	1	21399569	299	-4.34	0.88	12	0.51	-322.00	1585.00	2795	20240219	-49.95	1265	20240715	10.59	2795	-49.95	20240219	1265	10.59	20240715	2795	-49.95	20240219	274	410.58	20231114	0.12	N	094860	500	106 억	4102374	N	N	N	N
123	20240808	150645	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1420	25	2	1.79	142464228	103643	100.64	1398	1431	1337	1813	977	1395	1374.57	19.17	-3369	1507	1451	1413	1357	1319	1432	1338	107	418	500	860	1	1	21399569	304	-4.41	0.90	12	0.48	-322.00	1585.00	2795	20240219	-49.19	1265	20240715	12.25	2795	-49.19	20240219	1265	12.25	20240715	2795	-49.19	20240219	274	418.25	20231114	0.12	N	094860	500	106 억	4102374	N	N	N	N
124	20240808	140648	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1384	-11	5	-0.79	128397446	93614	90.90	1398	1416	1337	1813	977	1395	1371.56	19.17	-3419	1507	1451	1413	1357	1319	1432	1338	107	418	500	860	1	1	21399569	296	-4.30	0.87	12	0.44	-322.00	1585.00	2795	20240219	-50.48	1265	20240715	9.41	2795	-50.48	20240219	1265	9.41	20240715	2795	-50.48	20240219	274	405.11	20231114	0.12	N	094860	500	106 억	4102374	N	N	N	N
125	20240808	130647	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1390	-5	5	-0.36	103769271	75929	73.73	1398	1416	1337	1813	977	1395	1366.66	19.17	-5920	1507	1451	1413	1357	1319	1432	1338	107	418	500	860	1	1	21399569	297	-4.32	0.88	12	0.35	-322.00	1585.00	2795	20240219	-50.27	1265	20240715	9.88	2795	-50.27	20240219	1265	9.88	20240715	2795	-50.27	20240219	274	407.30	20231114	0.12	N	094860	500	106 억	4102374	N	N	N	N
126	20240808	120651	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1372	-23	5	-1.65	77355122	57021	55.37	1398	1398	1337	1813	977	1395	1356.61	19.17	-236	1507	1451	1413	1357	1319	1432	1338	107	418	500	860	1	1	21399569	294	-4.26	0.87	12	0.27	-322.00	1585.00	2795	20240219	-50.91	1265	20240715	8.46	2795	-50.91	20240219	1265	8.46	20240715	2795	-50.91	20240219	274	400.73	20231114	0.12	N	094860	500	106 억	4102374	N	N	N	N
127	20240808	110647	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1369	-26	5	-1.86	70553601	52060	50.55	1398	1398	1337	1813	977	1395	1355.24	19.17	-2721	1507	1451	1413	1357	1319	1432	1338	107	418	500	860	1	1	21399569	293	-4.25	0.86	12	0.24	-322.00	1585.00	2795	20240219	-51.02	1265	20240715	8.22	2795	-51.02	20240219	1265	8.22	20240715	2795	-51.02	20240219	274	399.64	20231114	0.12	N	094860	500	106 억	4102374	N	N	N	N
128	20240808	100643	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1360	-35	5	-2.51	49810987	36858	35.79	1398	1398	1337	1813	977	1395	1351.43	19.17	1718	1507	1451	1413	1357	1319	1432	1338	107	418	500	860	1	1	21399569	291	-4.22	0.86	12	0.17	-322.00	1585.00	2795	20240219	-51.34	1265	20240715	7.51	2795	-51.34	20240219	1265	7.51	20240715	2795	-51.34	20240219	274	396.35	20231114	0.12	N	094860	500	106 억	4102374	N	N	N	N
129	20240808	090640	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1370	-25	5	-1.79	3680859	2676	2.60	1398	1398	1355	1813	977	1395	1375.51	19.17	639	1507	1451	1413	1357	1319	1432	1338	107	418	500	860	1	1	21399569	293	-4.25	0.86	12	0.01	-322.00	1585.00	2795	20240219	-50.98	1265	20240715	8.30	2795	-50.98	20240219	1265	8.30	20240715	2795	-50.98	20240219	274	400.00	20231114	0.12	N	094860	500	106 억	4102374	N	N	N	N
130	20240807	160629	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1395	-5	5	-0.36	145368060	102937	59.84	1417	1469	1375	1820	980	1400	1412.20	19.09	16693	1553	1476	1388	1311	1223	1515	1350	107	420	500	860	1	1	21399569	299	-4.33	0.88	12	0.48	-322.00	1585.00	2795	20240219	-50.09	1265	20240715	10.28	2795	-50.09	20240219	1265	10.28	20240715	2795	-50.09	20240219	274	409.12	20231114	0.12	N	094860	500	106 억	4085681	N	N	N	N
131	20240807	150640	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1428	28	2	2.00	133387621	94360	54.86	1417	1469	1375	1820	980	1400	1413.60	19.09	17085	1553	1476	1388	1311	1223	1515	1350	107	420	500	860	1	1	21399569	306	-4.43	0.90	12	0.44	-322.00	1585.00	2795	20240219	-48.91	1265	20240715	12.89	2795	-48.91	20240219	1265	12.89	20240715	2795	-48.91	20240219	274	421.17	20231114	0.12	N	094860	500	106 억	4085681	N	N	N	N
132	20240807	140644	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1434	34	2	2.43	128862940	91173	53.01	1417	1469	1375	1820	980	1400	1413.39	19.09	17243	1553	1476	1388	1311	1223	1515	1350	107	420	500	860	1	1	21399569	307	-4.45	0.90	12	0.43	-322.00	1585.00	2795	20240219	-48.69	1265	20240715	13.36	2795	-48.69	20240219	1265	13.36	20240715	2795	-48.69	20240219	274	423.36	20231114	0.12	N	094860	500	106 억	4085681	N	N	N	N
133	20240807	130639	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1468	68	2	4.86	119667351	84775	49.29	1417	1469	1375	1820	980	1400	1411.59	19.09	15731	1553	1476	1388	1311	1223	1515	1350	107	420	500	860	1	1	21399569	314	-4.56	0.93	12	0.40	-322.00	1585.00	2795	20240219	-47.48	1265	20240715	16.05	2795	-47.48	20240219	1265	16.05	20240715	2795	-47.48	20240219	274	435.77	20231114	0.12	N	094860	500	106 억	4085681	N	N	N	N
134	20240807	120643	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1425	25	2	1.79	100954877	71824	41.76	1417	1435	1375	1820	980	1400	1405.59	19.09	19959	1553	1476	1388	1311	1223	1515	1350	107	420	500	860	1	1	21399569	305	-4.43	0.90	12	0.34	-322.00	1585.00	2795	20240219	-49.02	1265	20240715	12.65	2795	-49.02	20240219	1265	12.65	20240715	2795	-49.02	20240219	274	420.07	20231114	0.12	N	094860	500	106 억	4085681	N	N	N	N
135	20240807	110641	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1422	22	2	1.57	98861821	70350	40.90	1417	1435	1375	1820	980	1400	1405.29	19.09	19518	1553	1476	1388	1311	1223	1515	1350	107	420	500	860	1	1	21399569	304	-4.42	0.90	12	0.33	-322.00	1585.00	2795	20240219	-49.12	1265	20240715	12.41	2795	-49.12	20240219	1265	12.41	20240715	2795	-49.12	20240219	274	418.98	20231114	0.12	N	094860	500	106 억	4085681	N	N	N	N
136	20240807	100635	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1398	-2	5	-0.14	52490052	37604	21.86	1417	1417	1375	1820	980	1400	1395.86	19.09	4311	1553	1476	1388	1311	1223	1515	1350	107	420	500	860	1	1	21399569	299	-4.34	0.88	12	0.18	-322.00	1585.00	2795	20240219	-49.98	1265	20240715	10.51	2795	-49.98	20240219	1265	10.51	20240715	2795	-49.98	20240219	274	410.22	20231114	0.12	N	094860	500	106 억	4085681	N	N	N	N
137	20240807	090645	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1416	16	2	1.14	56661	40	0.02	1417	1417	1416	1820	980	1400	1416.53	19.09	-1	1553	1476	1388	1311	1223	1515	1350	107	420	500	860	1	1	21399569	303	-4.40	0.89	12	0.00	-322.00	1585.00	2795	20240219	-49.34	1265	20240715	11.94	2795	-49.34	20240219	1265	11.94	20240715	2795	-49.34	20240219	274	416.79	20231114	0.12	N	094860	500	106 억	4085681	N	N	N	N
138	20240806	160627	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1400	43	2	3.17	237771883	171767	56.35	1357	1465	1300	1764	950	1357	1384.27	19.05	8188	1617	1487	1404	1274	1191	1445	1232	107	407	500	840	1	1	21399569	300	-4.35	0.88	12	0.80	-322.00	1585.00	2795	20240219	-49.91	1265	20240715	10.67	2795	-49.91	20240219	1265	10.67	20240715	2795	-49.91	20240219	274	410.95	20231114	0.13	N	094860	500	106 억	4076816	N	N	N	N
139	20240806	150639	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1383	26	2	1.92	228476511	165103	54.17	1357	1465	1300	1764	950	1357	1383.84	19.05	8671	1617	1487	1404	1274	1191	1445	1232	107	407	500	840	1	1	21399569	296	-4.30	0.87	12	0.77	-322.00	1585.00	2795	20240219	-50.52	1265	20240715	9.33	2795	-50.52	20240219	1265	9.33	20240715	2795	-50.52	20240219	274	404.74	20231114	0.13	N	094860	500	106 억	4076816	N	N	N	N
140	20240806	140634	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1371	14	2	1.03	217211708	156891	51.47	1357	1465	1300	1764	950	1357	1384.48	19.05	11562	1617	1487	1404	1274	1191	1445	1232	107	407	500	840	1	1	21399569	293	-4.26	0.86	12	0.73	-322.00	1585.00	2795	20240219	-50.95	1265	20240715	8.38	2795	-50.95	20240219	1265	8.38	20240715	2795	-50.95	20240219	274	400.36	20231114	0.13	N	094860	500	106 억	4076816	N	N	N	N
141	20240806	130636	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1376	19	2	1.40	214813618	155145	50.90	1357	1465	1300	1764	950	1357	1384.60	19.05	11906	1617	1487	1404	1274	1191	1445	1232	107	407	500	840	1	1	21399569	294	-4.27	0.87	12	0.72	-322.00	1585.00	2795	20240219	-50.77	1265	20240715	8.77	2795	-50.77	20240219	1265	8.77	20240715	2795	-50.77	20240219	274	402.19	20231114	0.13	N	094860	500	106 억	4076816	N	N	N	N
142	20240806	120638	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1377	20	2	1.47	212594792	153531	50.37	1357	1465	1300	1764	950	1357	1384.70	19.05	12019	1617	1487	1404	1274	1191	1445	1232	107	407	500	840	1	1	21399569	295	-4.28	0.87	12	0.72	-322.00	1585.00	2795	20240219	-50.73	1265	20240715	8.85	2795	-50.73	20240219	1265	8.85	20240715	2795	-50.73	20240219	274	402.55	20231114	0.13	N	094860	500	106 억	4076816	N	N	N	N
143	20240806	110630	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1393	36	2	2.65	209714112	151456	49.69	1357	1465	1300	1764	950	1357	1384.65	19.05	12570	1617	1487	1404	1274	1191	1445	1232	107	407	500	840	1	1	21399569	298	-4.33	0.88	12	0.71	-322.00	1585.00	2795	20240219	-50.16	1265	20240715	10.12	2795	-50.16	20240219	1265	10.12	20240715	2795	-50.16	20240219	274	408.39	20231114	0.13	N	094860	500	106 억	4076816	N	N	N	N
144	20240806	100630	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1384	27	2	1.99	118338304	84833	27.83	1357	1465	1300	1764	950	1357	1394.96	19.05	11801	1617	1487	1404	1274	1191	1445	1232	107	407	500	840	1	1	21399569	296	-4.30	0.87	12	0.40	-322.00	1585.00	2795	20240219	-50.48	1265	20240715	9.41	2795	-50.48	20240219	1265	9.41	20240715	2795	-50.48	20240219	274	405.11	20231114	0.13	N	094860	500	106 억	4076816	N	N	N	N
145	20240806	090632	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1421	64	2	4.72	13364322	9617	3.16	1357	1465	1354	1764	950	1357	1389.66	19.05	541	1617	1487	1404	1274	1191	1445	1232	107	407	500	840	1	1	21399569	304	-4.41	0.90	12	0.04	-322.00	1585.00	2795	20240219	-49.16	1265	20240715	12.33	2795	-49.16	20240219	1265	12.33	20240715	2795	-49.16	20240219	274	418.61	20231114	0.13	N	094860	500	106 억	4076816	N	N	N	N
146	20240805	160621	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1357	-197	5	-12.68	433926015	303995	132.27	1534	1534	1321	2020	1088	1554	1427.42	19.05	901	1704	1628	1589	1513	1474	1609	1494	107	466	500	960	1	1	21399569	290	-4.21	0.86	12	1.42	-322.00	1585.00	2795	20240219	-51.45	1265	20240715	7.27	2795	-51.45	20240219	1265	7.27	20240715	2795	-51.45	20240219	274	395.26	20231114	0.14	N	094860	500	106 억	4076528	N	N	N	N
147	20240805	150632	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1375	-179	5	-11.52	424257810	296881	129.18	1534	1534	1321	2020	1088	1554	1429.05	19.05	1903	1704	1628	1589	1513	1474	1609	1494	107	466	500	960	1	1	21399569	294	-4.27	0.87	12	1.39	-322.00	1585.00	2795	20240219	-50.81	1265	20240715	8.70	2795	-50.81	20240219	1265	8.70	20240715	2795	-50.81	20240219	274	401.82	20231114	0.14	N	094860	500	106 억	4076528	N	N	N	N
148	20240805	140634	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1394	-160	5	-10.30	347479142	240524	104.65	1534	1534	1385	2020	1088	1554	1444.67	19.05	15585	1704	1628	1589	1513	1474	1609	1494	107	466	500	960	1	1	21399569	298	-4.33	0.88	12	1.12	-322.00	1585.00	2795	20240219	-50.13	1265	20240715	10.20	2795	-50.13	20240219	1265	10.20	20240715	2795	-50.13	20240219	274	408.76	20231114	0.14	N	094860	500	106 억	4076528	N	N	N	N
149	20240805	130629	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1410	-144	5	-9.27	319217115	220316	95.86	1534	1534	1410	2020	1088	1554	1448.90	19.05	15167	1704	1628	1589	1513	1474	1609	1494	107	466	500	960	1	1	21399569	302	-4.38	0.89	12	1.03	-322.00	1585.00	2795	20240219	-49.55	1265	20240715	11.46	2795	-49.55	20240219	1265	11.46	20240715	2795	-49.55	20240219	274	414.60	20231114	0.14	N	094860	500	106 억	4076528	N	N	N	N
150	20240805	120626	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1442	-112	5	-7.21	275556866	189642	82.52	1534	1534	1425	2020	1088	1554	1453.03	19.05	19263	1704	1628	1589	1513	1474	1609	1494	107	466	500	960	1	1	21399569	309	-4.48	0.91	12	0.89	-322.00	1585.00	2795	20240219	-48.41	1265	20240715	13.99	2795	-48.41	20240219	1265	13.99	20240715	2795	-48.41	20240219	274	426.28	20231114	0.14	N	094860	500	106 억	4076528	N	N	N	N
151	20240805	110629	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1446	-108	5	-6.95	238227126	163818	71.28	1534	1534	1425	2020	1088	1554	1454.21	19.05	24050	1704	1628	1589	1513	1474	1609	1494	107	466	500	960	1	1	21399569	309	-4.49	0.91	12	0.77	-322.00	1585.00	2795	20240219	-48.26	1265	20240715	14.31	2795	-48.26	20240219	1265	14.31	20240715	2795	-48.26	20240219	274	427.74	20231114	0.14	N	094860	500	106 억	4076528	N	N	N	N
152	20240805	100626	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1448	-106	5	-6.82	114068255	77754	33.83	1534	1534	1430	2020	1088	1554	1467.03	19.05	19833	1704	1628	1589	1513	1474	1609	1494	107	466	500	960	1	1	21399569	310	-4.50	0.91	12	0.36	-322.00	1585.00	2795	20240219	-48.19	1265	20240715	14.47	2795	-48.19	20240219	1265	14.47	20240715	2795	-48.19	20240219	274	428.47	20231114	0.14	N	094860	500	106 억	4076528	N	N	N	N
153	20240805	090622	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1477	-77	5	-4.95	41735622	28035	12.20	1534	1534	1442	2020	1088	1554	1488.68	19.05	2189	1704	1628	1589	1513	1474	1609	1494	107	466	500	960	1	1	21399569	316	-4.59	0.93	12	0.13	-322.00	1585.00	2795	20240219	-47.16	1265	20240715	16.76	2795	-47.16	20240219	1265	16.76	20240715	2795	-47.16	20240219	274	439.05	20231114	0.14	N	094860	500	106 억	4076528	N	N	N	N
154	20240802	160617	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1554	-111	5	-6.67	361106126	229338	68.63	1642	1665	1550	2160	1166	1665	1574.56	19.02	7082	1713	1688	1655	1630	1597	1694	1636	107	495	500	1030	1	1	21399569	333	-4.83	0.98	12	1.07	-322.00	1585.00	2795	20240219	-44.40	1265	20240715	22.85	2795	-44.40	20240219	1265	22.85	20240715	2795	-44.40	20240219	274	467.15	20231114	0.14	N	094860	500	106 억	4069545	N	N	N	N
155	20240802	150615	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1563	-102	5	-6.13	315679194	200211	59.91	1642	1665	1550	2160	1166	1665	1576.73	19.02	7044	1713	1688	1655	1630	1597	1694	1636	107	495	500	1030	1	1	21399569	334	-4.85	0.99	12	0.94	-322.00	1585.00	2795	20240219	-44.08	1265	20240715	23.56	2795	-44.08	20240219	1265	23.56	20240715	2795	-44.08	20240219	274	470.44	20231114	0.14	N	094860	500	106 억	4069545	N	N	N	N
156	20240802	140619	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1556	-109	5	-6.55	252042987	159445	47.71	1642	1665	1551	2160	1166	1665	1580.75	19.02	8406	1713	1688	1655	1630	1597	1694	1636	107	495	500	1030	1	1	21399569	333	-4.83	0.98	12	0.75	-322.00	1585.00	2795	20240219	-44.33	1265	20240715	23.00	2795	-44.33	20240219	1265	23.00	20240715	2795	-44.33	20240219	274	467.88	20231114	0.14	N	094860	500	106 억	4069545	N	N	N	N
157	20240802	130618	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1555	-110	5	-6.61	234110617	147915	44.26	1642	1665	1551	2160	1166	1665	1582.74	19.02	2893	1713	1688	1655	1630	1597	1694	1636	107	495	500	1030	1	1	21399569	333	-4.83	0.98	12	0.69	-322.00	1585.00	2795	20240219	-44.36	1265	20240715	22.92	2795	-44.36	20240219	1265	22.92	20240715	2795	-44.36	20240219	274	467.52	20231114	0.14	N	094860	500	106 억	4069545	N	N	N	N
158	20240802	120618	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1561	-104	5	-6.25	211576194	133461	39.94	1642	1665	1551	2160	1166	1665	1585.30	19.02	3124	1713	1688	1655	1630	1597	1694	1636	107	495	500	1030	1	1	21399569	334	-4.85	0.98	12	0.62	-322.00	1585.00	2795	20240219	-44.15	1265	20240715	23.40	2795	-44.15	20240219	1265	23.40	20240715	2795	-44.15	20240219	274	469.71	20231114	0.14	N	094860	500	106 억	4069545	N	N	N	N
159	20240802	110619	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1570	-95	5	-5.71	173345828	108942	32.60	1642	1665	1565	2160	1166	1665	1591.18	19.02	4771	1713	1688	1655	1630	1597	1694	1636	107	495	500	1030	1	1	21399569	336	-4.88	0.99	12	0.51	-322.00	1585.00	2795	20240219	-43.83	1265	20240715	24.11	2795	-43.83	20240219	1265	24.11	20240715	2795	-43.83	20240219	274	472.99	20231114	0.14	N	094860	500	106 억	4069545	N	N	N	N
160	20240802	100614	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1580	-85	5	-5.11	114040133	71574	21.42	1642	1665	1565	2160	1166	1665	1593.32	19.02	15355	1713	1688	1655	1630	1597	1694	1636	107	495	500	1030	1	1	21399569	338	-4.91	1.00	12	0.33	-322.00	1585.00	2795	20240219	-43.47	1265	20240715	24.90	2795	-43.47	20240219	1265	24.90	20240715	2795	-43.47	20240219	274	476.64	20231114	0.14	N	094860	500	106 억	4069545	N	N	N	N
161	20240802	090620	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1641	-24	5	-1.44	9525939	5802	1.74	1642	1665	1641	2160	1166	1665	1641.84	19.02	543	1713	1688	1655	1630	1597	1694	1636	107	495	500	1030	1	1	21399569	351	-5.10	1.04	12	0.03	-322.00	1585.00	2795	20240219	-41.29	1265	20240715	29.72	2795	-41.29	20240219	1265	29.72	20240715	2795	-41.29	20240219	274	498.91	20231114	0.14	N	094860	500	106 억	4069545	N	N	N	N
162	20240801	160613	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1665	5	2	0.30	550876643	332829	45.04	1665	1680	1622	2155	1162	1660	1655.13	19.01	2120	1754	1706	1648	1600	1542	1731	1625	107	495	500	1020	1	1	21399569	356	-5.17	1.05	12	1.56	-322.00	1585.00	2795	20240219	-40.43	1265	20240715	31.62	2795	-40.43	20240219	1265	31.62	20240715	2795	-40.43	20240219	274	507.66	20231114	0.15	N	094860	500	106 억	4067285	N	N	N	N
163	20240801	150632	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1654	-6	5	-0.36	527091805	318492	43.10	1665	1680	1622	2155	1162	1660	1654.96	19.01	2859	1754	1706	1648	1600	1542	1731	1625	107	495	500	1020	1	1	21399569	354	-5.14	1.04	12	1.49	-322.00	1585.00	2795	20240219	-40.82	1265	20240715	30.75	2795	-40.82	20240219	1265	30.75	20240715	2795	-40.82	20240219	274	503.65	20231114	0.15	N	094860	500	106 억	4067285	N	N	N	N
164	20240801	140624	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1637	-23	5	-1.39	499314774	301669	40.82	1665	1680	1622	2155	1162	1660	1655.17	19.01	3389	1754	1706	1648	1600	1542	1731	1625	107	495	500	1020	1	1	21399569	350	-5.08	1.03	12	1.41	-322.00	1585.00	2795	20240219	-41.43	1265	20240715	29.41	2795	-41.43	20240219	1265	29.41	20240715	2795	-41.43	20240219	274	497.45	20231114	0.15	N	094860	500	106 억	4067285	N	N	N	N
165	20240801	130616	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1662	2	2	0.12	478515597	289127	39.12	1665	1680	1622	2155	1162	1660	1655.04	19.01	3454	1754	1706	1648	1600	1542	1731	1625	107	495	500	1020	1	1	21399569	356	-5.16	1.05	12	1.35	-322.00	1585.00	2795	20240219	-40.54	1265	20240715	31.38	2795	-40.54	20240219	1265	31.38	20240715	2795	-40.54	20240219	274	506.57	20231114	0.15	N	094860	500	106 억	4067285	N	N	N	N
166	20240801	120620	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1664	4	2	0.24	303717092	183870	24.88	1665	1680	1622	2155	1162	1660	1651.80	19.01	7852	1754	1706	1648	1600	1542	1731	1625	107	495	500	1020	1	1	21399569	356	-5.17	1.05	12	0.86	-322.00	1585.00	2795	20240219	-40.47	1265	20240715	31.54	2795	-40.47	20240219	1265	31.54	20240715	2795	-40.47	20240219	274	507.30	20231114	0.15	N	094860	500	106 억	4067285	N	N	N	N
167	20240801	110621	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1649	-11	5	-0.66	161865391	98393	13.31	1665	1671	1622	2155	1162	1660	1645.09	19.01	-3682	1754	1706	1648	1600	1542	1731	1625	107	495	500	1020	1	1	21399569	353	-5.12	1.04	12	0.46	-322.00	1585.00	2795	20240219	-41.00	1265	20240715	30.36	2795	-41.00	20240219	1265	30.36	20240715	2795	-41.00	20240219	274	501.82	20231114	0.15	N	094860	500	106 억	4067285	N	N	N	N
168	20240801	100617	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1643	-17	5	-1.02	112404784	68165	9.22	1665	1671	1622	2155	1162	1660	1649.01	19.01	-1004	1754	1706	1648	1600	1542	1731	1625	107	495	500	1020	1	1	21399569	352	-5.10	1.04	12	0.32	-322.00	1585.00	2795	20240219	-41.22	1265	20240715	29.88	2795	-41.22	20240219	1265	29.88	20240715	2795	-41.22	20240219	274	499.64	20231114	0.15	N	094860	500	106 억	4067285	N	N	N	N
169	20240801	090609	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1654	-6	5	-0.36	19206673	11571	1.57	1665	1665	1644	2155	1162	1660	1659.90	19.01	-2094	1754	1706	1648	1600	1542	1731	1625	107	495	500	1020	1	1	21399569	354	-5.14	1.04	12	0.05	-322.00	1585.00	2795	20240219	-40.82	1265	20240715	30.75	2795	-40.82	20240219	1265	30.75	20240715	2795	-40.82	20240219	274	503.65	20231114	0.15	N	094860	500	106 억	4067285	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History