KissMeData/094860/price/prices-20240901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160741	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1419	16	2	1.14	15897180	11428	11.31	1403	1441	1380	1823	983	1403	1391.07	19.03	-2521	1488	1445	1408	1365	1328	1427	1347	107	420	500	860	1	1	21399569	304	-4.41	0.90	12	0.05	-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	0.11	N	094860	500	106 억	4071439	N	N	N	N
3	20240930	150752	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1382	-21	5	-1.50	11863316	8557	8.47	1403	1403	1380	1823	983	1403	1386.39	19.03	-2512	1488	1445	1408	1365	1328	1427	1347	107	420	500	860	1	1	21399569	296	-4.29	0.87	12	0.04	-322.00	1585.00	2795	20240219	-50.55	1265	20240715	9.25	2795	-50.55	20240219	1265	9.25	20240715	2795	-50.55	20240219	274	404.38	20231114	0.11	N	094860	500	106 억	4071439	N	N	N	N
4	20240930	140751	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1382	-21	5	-1.50	8776319	6329	6.26	1403	1403	1380	1823	983	1403	1386.68	19.03	-959	1488	1445	1408	1365	1328	1427	1347	107	420	500	860	1	1	21399569	296	-4.29	0.87	12	0.03	-322.00	1585.00	2795	20240219	-50.55	1265	20240715	9.25	2795	-50.55	20240219	1265	9.25	20240715	2795	-50.55	20240219	274	404.38	20231114	0.11	N	094860	500	106 억	4071439	N	N	N	N
5	20240930	130748	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1381	-22	5	-1.57	8486298	6119	6.06	1403	1403	1380	1823	983	1403	1386.88	19.03	-959	1488	1445	1408	1365	1328	1427	1347	107	420	500	860	1	1	21399569	296	-4.29	0.87	12	0.03	-322.00	1585.00	2795	20240219	-50.59	1265	20240715	9.17	2795	-50.59	20240219	1265	9.17	20240715	2795	-50.59	20240219	274	404.01	20231114	0.11	N	094860	500	106 억	4071439	N	N	N	N
6	20240930	120744	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1381	-22	5	-1.57	8194706	5908	5.85	1403	1403	1380	1823	983	1403	1387.05	19.03	-959	1488	1445	1408	1365	1328	1427	1347	107	420	500	860	1	1	21399569	296	-4.29	0.87	12	0.03	-322.00	1585.00	2795	20240219	-50.59	1265	20240715	9.17	2795	-50.59	20240219	1265	9.17	20240715	2795	-50.59	20240219	274	404.01	20231114	0.11	N	094860	500	106 억	4071439	N	N	N	N
7	20240930	110743	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1382	-21	5	-1.50	6799562	4899	4.85	1403	1403	1380	1823	983	1403	1387.95	19.03	-959	1488	1445	1408	1365	1328	1427	1347	107	420	500	860	1	1	21399569	296	-4.29	0.87	12	0.02	-322.00	1585.00	2795	20240219	-50.55	1265	20240715	9.25	2795	-50.55	20240219	1265	9.25	20240715	2795	-50.55	20240219	274	404.38	20231114	0.11	N	094860	500	106 억	4071439	N	N	N	N
8	20240930	100741	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1383	-20	5	-1.43	5379671	3872	3.83	1403	1403	1383	1823	983	1403	1389.38	19.03	-958	1488	1445	1408	1365	1328	1427	1347	107	420	500	860	1	1	21399569	296	-4.30	0.87	12	0.02	-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	0.11	N	094860	500	106 억	4071439	N	N	N	N
9	20240930	090713	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1398	-5	5	-0.36	18203	13	0.01	1403	1403	1398	1823	983	1403	1400.23	19.03	-10	1488	1445	1408	1365	1328	1427	1347	107	420	500	860	1	1	21399569	299	-4.34	0.88	12	0.00	-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	0.11	N	094860	500	106 억	4071439	N	N	N	N
10	20240927	160744	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1403	4	2	0.29	141705009	101025	233.13	1450	1451	1371	1818	980	1399	1402.67	19.05	-5210	1432	1415	1382	1365	1332	1424	1374	107	419	500	860	1	1	21399569	300	-4.36	0.89	12	0.47	-322.00	1585.00	2795	20240219	-49.80	1265	20240715	10.91	2795	-49.80	20240219	1265	10.91	20240715	2795	-49.80	20240219	274	412.04	20231114	0.11	N	094860	500	106 억	4076649	N	N	N	N
11	20240927	150749	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1402	3	2	0.21	136839499	97557	225.12	1450	1451	1371	1818	980	1399	1402.66	19.05	-4870	1432	1415	1382	1365	1332	1424	1374	107	419	500	860	1	1	21399569	300	-4.35	0.88	12	0.46	-322.00	1585.00	2795	20240219	-49.84	1265	20240715	10.83	2795	-49.84	20240219	1265	10.83	20240715	2795	-49.84	20240219	274	411.68	20231114	0.11	N	094860	500	106 억	4076649	N	N	N	N
12	20240927	140757	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1404	5	2	0.36	128852716	91854	211.96	1450	1451	1371	1818	980	1399	1402.80	19.05	-4888	1432	1415	1382	1365	1332	1424	1374	107	419	500	860	1	1	21399569	300	-4.36	0.89	12	0.43	-322.00	1585.00	2795	20240219	-49.77	1265	20240715	10.99	2795	-49.77	20240219	1265	10.99	20240715	2795	-49.77	20240219	274	412.41	20231114	0.11	N	094860	500	106 억	4076649	N	N	N	N
13	20240927	130749	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1399	0	3	0.00	115417126	82304	189.93	1450	1451	1371	1818	980	1399	1402.33	19.05	-3554	1432	1415	1382	1365	1332	1424	1374	107	419	500	860	1	1	21399569	299	-4.34	0.88	12	0.38	-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	0.11	N	094860	500	106 억	4076649	N	N	N	N
14	20240927	120745	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1393	-6	5	-0.43	93716592	66673	153.85	1450	1451	1371	1818	980	1399	1405.62	19.05	-6640	1432	1415	1382	1365	1332	1424	1374	107	419	500	860	1	1	21399569	298	-4.33	0.88	12	0.31	-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	0.11	N	094860	500	106 억	4076649	N	N	N	N
15	20240927	110749	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1394	-5	5	-0.36	84791651	60267	139.07	1450	1451	1371	1818	980	1399	1406.93	19.05	-3451	1432	1415	1382	1365	1332	1424	1374	107	419	500	860	1	1	21399569	298	-4.33	0.88	12	0.28	-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	0.11	N	094860	500	106 억	4076649	N	N	N	N
16	20240927	100747	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1412	13	2	0.93	62378263	44294	102.21	1450	1451	1371	1818	980	1399	1408.28	19.05	-4985	1432	1415	1382	1365	1332	1424	1374	107	419	500	860	1	1	21399569	302	-4.39	0.89	12	0.21	-322.00	1585.00	2795	20240219	-49.48	1265	20240715	11.62	2795	-49.48	20240219	1265	11.62	20240715	2795	-49.48	20240219	274	415.33	20231114	0.11	N	094860	500	106 억	4076649	N	N	N	N
17	20240927	090749	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1410	11	2	0.79	3973753	2777	6.41	1450	1451	1410	1818	980	1399	1430.95	19.05	-595	1432	1415	1382	1365	1332	1424	1374	107	419	500	860	1	1	21399569	302	-4.38	0.89	12	0.01	-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	0.11	N	094860	500	106 억	4076649	N	N	N	N
18	20240926	160734	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1399	45	2	3.32	58871250	43335	90.59	1354	1399	1349	1760	948	1354	1358.52	18.98	14385	1387	1370	1358	1341	1329	1379	1350	107	406	500	830	1	1	21399569	299	-4.34	0.88	12	0.20	-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	0.10	N	094860	500	106 억	4062400	N	N	N	N
19	20240926	150736	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1364	10	2	0.74	55035508	40558	84.78	1354	1368	1349	1760	948	1354	1356.96	18.98	13991	1387	1370	1358	1341	1329	1379	1350	107	406	500	830	1	1	21399569	292	-4.24	0.86	12	0.19	-322.00	1585.00	2795	20240219	-51.20	1265	20240715	7.83	2795	-51.20	20240219	1265	7.83	20240715	2795	-51.20	20240219	274	397.81	20231114	0.10	N	094860	500	106 억	4062400	N	N	N	N
20	20240926	140744	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1360	6	2	0.44	41516746	30635	64.04	1354	1368	1349	1760	948	1354	1355.21	18.98	10182	1387	1370	1358	1341	1329	1379	1350	107	406	500	830	1	1	21399569	291	-4.22	0.86	12	0.14	-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	0.10	N	094860	500	106 억	4062400	N	N	N	N
21	20240926	130742	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1362	8	2	0.59	37483021	27671	57.84	1354	1368	1349	1760	948	1354	1354.60	18.98	10186	1387	1370	1358	1341	1329	1379	1350	107	406	500	830	1	1	21399569	291	-4.23	0.86	12	0.13	-322.00	1585.00	2795	20240219	-51.27	1265	20240715	7.67	2795	-51.27	20240219	1265	7.67	20240715	2795	-51.27	20240219	274	397.08	20231114	0.10	N	094860	500	106 억	4062400	N	N	N	N
22	20240926	120744	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1349	-5	5	-0.37	19496474	14425	30.15	1354	1368	1349	1760	948	1354	1351.58	18.98	4451	1387	1370	1358	1341	1329	1379	1350	107	406	500	830	1	1	21399569	289	-4.19	0.85	12	0.07	-322.00	1585.00	2795	20240219	-51.74	1265	20240715	6.64	2795	-51.74	20240219	1265	6.64	20240715	2795	-51.74	20240219	274	392.34	20231114	0.10	N	094860	500	106 억	4062400	N	N	N	N
23	20240926	110742	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1350	-4	5	-0.30	16208874	11989	25.06	1354	1368	1350	1760	948	1354	1351.98	18.98	4107	1387	1370	1358	1341	1329	1379	1350	107	406	500	830	1	1	21399569	289	-4.19	0.85	12	0.06	-322.00	1585.00	2795	20240219	-51.70	1265	20240715	6.72	2795	-51.70	20240219	1265	6.72	20240715	2795	-51.70	20240219	274	392.70	20231114	0.10	N	094860	500	106 억	4062400	N	N	N	N
24	20240926	100744	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1354	0	3	0.00	896090	661	1.38	1354	1368	1354	1760	948	1354	1355.66	18.98	344	1387	1370	1358	1341	1329	1379	1350	107	406	500	830	1	1	21399569	290	-4.20	0.85	12	0.00	-322.00	1585.00	2795	20240219	-51.56	1265	20240715	7.04	2795	-51.56	20240219	1265	7.04	20240715	2795	-51.56	20240219	274	394.16	20231114	0.10	N	094860	500	106 억	4062400	N	N	N	N
25	20240926	090741	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1368	14	2	1.03	514842	380	0.79	1354	1368	1354	1760	948	1354	1354.85	18.98	344	1387	1370	1358	1341	1329	1379	1350	107	406	500	830	1	1	21399569	293	-4.25	0.86	12	0.00	-322.00	1585.00	2795	20240219	-51.06	1265	20240715	8.14	2795	-51.06	20240219	1265	8.14	20240715	2795	-51.06	20240219	274	399.27	20231114	0.10	N	094860	500	106 억	4062400	N	N	N	N
26	20240925	160733	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1354	-8	5	-0.59	64925636	47825	92.58	1348	1375	1346	1770	954	1362	1357.57	18.99	-1508	1388	1375	1359	1346	1330	1367	1338	107	408	500	840	1	1	21399569	290	-4.20	0.85	12	0.22	-322.00	1585.00	2795	20240219	-51.56	1265	20240715	7.04	2795	-51.56	20240219	1265	7.04	20240715	2795	-51.56	20240219	274	394.16	20231114	0.07	N	094860	500	106 억	4063908	N	N	N	N
27	20240925	150739	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1360	-2	5	-0.15	58415271	43051	83.34	1348	1375	1346	1770	954	1362	1356.89	18.99	-557	1388	1375	1359	1346	1330	1367	1338	107	408	500	840	1	1	21399569	291	-4.22	0.86	12	0.20	-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	0.07	N	094860	500	106 억	4063908	N	N	N	N
28	20240925	140741	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1359	-3	5	-0.22	31633610	23320	45.14	1348	1375	1346	1770	954	1362	1356.50	18.99	1634	1388	1375	1359	1346	1330	1367	1338	107	408	500	840	1	1	21399569	291	-4.22	0.86	12	0.11	-322.00	1585.00	2795	20240219	-51.38	1265	20240715	7.43	2795	-51.38	20240219	1265	7.43	20240715	2795	-51.38	20240219	274	395.99	20231114	0.07	N	094860	500	106 억	4063908	N	N	N	N
29	20240925	130740	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1358	-4	5	-0.29	29351063	21640	41.89	1348	1375	1346	1770	954	1362	1356.33	18.99	1634	1388	1375	1359	1346	1330	1367	1338	107	408	500	840	1	1	21399569	291	-4.22	0.86	12	0.10	-322.00	1585.00	2795	20240219	-51.41	1265	20240715	7.35	2795	-51.41	20240219	1265	7.35	20240715	2795	-51.41	20240219	274	395.62	20231114	0.07	N	094860	500	106 억	4063908	N	N	N	N
30	20240925	120740	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1362	0	3	0.00	27153012	20025	38.76	1348	1375	1346	1770	954	1362	1355.96	18.99	2208	1388	1375	1359	1346	1330	1367	1338	107	408	500	840	1	1	21399569	291	-4.23	0.86	12	0.09	-322.00	1585.00	2795	20240219	-51.27	1265	20240715	7.67	2795	-51.27	20240219	1265	7.67	20240715	2795	-51.27	20240219	274	397.08	20231114	0.07	N	094860	500	106 억	4063908	N	N	N	N
31	20240925	110737	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1362	0	3	0.00	27112152	19995	38.71	1348	1375	1346	1770	954	1362	1355.95	18.99	2231	1388	1375	1359	1346	1330	1367	1338	107	408	500	840	1	1	21399569	291	-4.23	0.86	12	0.09	-322.00	1585.00	2795	20240219	-51.27	1265	20240715	7.67	2795	-51.27	20240219	1265	7.67	20240715	2795	-51.27	20240219	274	397.08	20231114	0.07	N	094860	500	106 억	4063908	N	N	N	N
32	20240925	100739	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1365	3	2	0.22	21708781	16032	31.03	1348	1375	1346	1770	954	1362	1354.09	18.99	2427	1388	1375	1359	1346	1330	1367	1338	107	408	500	840	1	1	21399569	292	-4.24	0.86	12	0.07	-322.00	1585.00	2795	20240219	-51.16	1265	20240715	7.91	2795	-51.16	20240219	1265	7.91	20240715	2795	-51.16	20240219	274	398.18	20231114	0.07	N	094860	500	106 억	4063908	N	N	N	N
33	20240925	090742	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1362	0	3	0.00	7247486	5366	10.39	1348	1375	1348	1770	954	1362	1350.63	18.99	-310	1388	1375	1359	1346	1330	1367	1338	107	408	500	840	1	1	21399569	291	-4.23	0.86	12	0.03	-322.00	1585.00	2795	20240219	-51.27	1265	20240715	7.67	2795	-51.27	20240219	1265	7.67	20240715	2795	-51.27	20240219	274	397.08	20231114	0.07	N	094860	500	106 억	4063908	N	N	N	N
34	20240924	160733	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1362	-3	5	-0.22	69703811	51586	140.70	1372	1372	1343	1774	956	1365	1351.22	18.97	4029	1426	1395	1380	1349	1334	1388	1342	107	409	500	840	1	1	21399569	291	-4.23	0.86	12	0.24	-322.00	1585.00	2795	20240219	-51.27	1265	20240715	7.67	2795	-51.27	20240219	1265	7.67	20240715	2795	-51.27	20240219	274	397.08	20231114	0.07	N	094860	500	106 억	4059819	N	N	N	N
35	20240924	150735	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1356	-9	5	-0.66	66462237	49203	134.20	1372	1372	1343	1774	956	1365	1350.78	18.97	4117	1426	1395	1380	1349	1334	1388	1342	107	409	500	840	1	1	21399569	290	-4.21	0.86	12	0.23	-322.00	1585.00	2795	20240219	-51.48	1265	20240715	7.19	2795	-51.48	20240219	1265	7.19	20240715	2795	-51.48	20240219	274	394.89	20231114	0.07	N	094860	500	106 억	4059819	N	N	N	N
36	20240924	140732	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1355	-10	5	-0.73	63541401	47047	128.32	1372	1372	1343	1774	956	1365	1350.59	18.97	2543	1426	1395	1380	1349	1334	1388	1342	107	409	500	840	1	1	21399569	290	-4.21	0.85	12	0.22	-322.00	1585.00	2795	20240219	-51.52	1265	20240715	7.11	2795	-51.52	20240219	1265	7.11	20240715	2795	-51.52	20240219	274	394.53	20231114	0.07	N	094860	500	106 억	4059819	N	N	N	N
37	20240924	130733	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1349	-16	5	-1.17	57378256	42490	115.89	1372	1372	1343	1774	956	1365	1350.39	18.97	-264	1426	1395	1380	1349	1334	1388	1342	107	409	500	840	1	1	21399569	289	-4.19	0.85	12	0.20	-322.00	1585.00	2795	20240219	-51.74	1265	20240715	6.64	2795	-51.74	20240219	1265	6.64	20240715	2795	-51.74	20240219	274	392.34	20231114	0.07	N	094860	500	106 억	4059819	N	N	N	N
38	20240924	120727	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1352	-13	5	-0.95	56688432	41979	114.50	1372	1372	1343	1774	956	1365	1350.40	18.97	-214	1426	1395	1380	1349	1334	1388	1342	107	409	500	840	1	1	21399569	289	-4.20	0.85	12	0.20	-322.00	1585.00	2795	20240219	-51.63	1265	20240715	6.88	2795	-51.63	20240219	1265	6.88	20240715	2795	-51.63	20240219	274	393.43	20231114	0.07	N	094860	500	106 억	4059819	N	N	N	N
39	20240924	110734	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1347	-18	5	-1.32	35389287	26205	71.48	1372	1372	1343	1774	956	1365	1350.48	18.97	-3730	1426	1395	1380	1349	1334	1388	1342	107	409	500	840	1	1	21399569	288	-4.18	0.85	12	0.12	-322.00	1585.00	2795	20240219	-51.81	1265	20240715	6.48	2795	-51.81	20240219	1265	6.48	20240715	2795	-51.81	20240219	274	391.61	20231114	0.07	N	094860	500	106 억	4059819	N	N	N	N
40	20240924	100733	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1345	-20	5	-1.47	22864976	16895	46.08	1372	1372	1345	1774	956	1365	1353.36	18.97	-3223	1426	1395	1380	1349	1334	1388	1342	107	409	500	840	1	1	21399569	288	-4.18	0.85	12	0.08	-322.00	1585.00	2795	20240219	-51.88	1265	20240715	6.32	2795	-51.88	20240219	1265	6.32	20240715	2795	-51.88	20240219	274	390.88	20231114	0.07	N	094860	500	106 억	4059819	N	N	N	N
41	20240924	090735	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1371	6	2	0.44	338878	247	0.67	1372	1372	1371	1774	956	1365	1371.98	18.97	-97	1426	1395	1380	1349	1334	1388	1342	107	409	500	840	1	1	21399569	293	-4.26	0.86	12	0.00	-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	0.07	N	094860	500	106 억	4059819	N	N	N	N
42	20240923	160731	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1365	-53	5	-3.74	50778696	36663	154.68	1395	1411	1365	1843	993	1418	1385.01	18.95	3819	1514	1466	1440	1392	1366	1453	1379	107	425	500	870	1	1	21399569	292	-4.24	0.86	12	0.17	-322.00	1585.00	2795	20240219	-51.16	1265	20240715	7.91	2795	-51.16	20240219	1265	7.91	20240715	2795	-51.16	20240219	274	398.18	20231114	0.11	N	094860	500	106 억	4056000	N	N	N	N
43	20240923	150733	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1376	-42	5	-2.96	47499540	34267	144.57	1395	1411	1375	1843	993	1418	1386.16	18.95	5018	1514	1466	1440	1392	1366	1453	1379	107	425	500	870	1	1	21399569	294	-4.27	0.87	12	0.16	-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	0.11	N	094860	500	106 억	4056000	N	N	N	N
44	20240923	140739	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1378	-40	5	-2.82	45878719	33090	139.60	1395	1411	1375	1843	993	1418	1386.48	18.95	5669	1514	1466	1440	1392	1366	1453	1379	107	425	500	870	1	1	21399569	295	-4.28	0.87	12	0.15	-322.00	1585.00	2795	20240219	-50.70	1265	20240715	8.93	2795	-50.70	20240219	1265	8.93	20240715	2795	-50.70	20240219	274	402.92	20231114	0.11	N	094860	500	106 억	4056000	N	N	N	N
45	20240923	130733	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1387	-31	5	-2.19	40909493	29491	124.42	1395	1411	1375	1843	993	1418	1387.19	18.95	5880	1514	1466	1440	1392	1366	1453	1379	107	425	500	870	1	1	21399569	297	-4.31	0.88	12	0.14	-322.00	1585.00	2795	20240219	-50.38	1265	20240715	9.64	2795	-50.38	20240219	1265	9.64	20240715	2795	-50.38	20240219	274	406.20	20231114	0.11	N	094860	500	106 억	4056000	N	N	N	N
46	20240923	120732	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1389	-29	5	-2.05	40578155	29252	123.41	1395	1411	1375	1843	993	1418	1387.19	18.95	5885	1514	1466	1440	1392	1366	1453	1379	107	425	500	870	1	1	21399569	297	-4.31	0.88	12	0.14	-322.00	1585.00	2795	20240219	-50.30	1265	20240715	9.80	2795	-50.30	20240219	1265	9.80	20240715	2795	-50.30	20240219	274	406.93	20231114	0.11	N	094860	500	106 억	4056000	N	N	N	N
47	20240923	110733	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1389	-29	5	-2.05	37986237	27385	115.53	1395	1411	1375	1843	993	1418	1387.12	18.95	5990	1514	1466	1440	1392	1366	1453	1379	107	425	500	870	1	1	21399569	297	-4.31	0.88	12	0.13	-322.00	1585.00	2795	20240219	-50.30	1265	20240715	9.80	2795	-50.30	20240219	1265	9.80	20240715	2795	-50.30	20240219	274	406.93	20231114	0.11	N	094860	500	106 억	4056000	N	N	N	N
48	20240923	100732	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1389	-29	5	-2.05	37652980	27145	114.52	1395	1411	1375	1843	993	1418	1387.11	18.95	6008	1514	1466	1440	1392	1366	1453	1379	107	425	500	870	1	1	21399569	297	-4.31	0.88	12	0.13	-322.00	1585.00	2795	20240219	-50.30	1265	20240715	9.80	2795	-50.30	20240219	1265	9.80	20240715	2795	-50.30	20240219	274	406.93	20231114	0.11	N	094860	500	106 억	4056000	N	N	N	N
49	20240923	090732	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1411	-7	5	-0.49	3233626	2318	9.78	1395	1411	1395	1843	993	1418	1395.01	18.95	-317	1514	1466	1440	1392	1366	1453	1379	107	425	500	870	1	1	21399569	302	-4.38	0.89	12	0.01	-322.00	1585.00	2795	20240219	-49.52	1265	20240715	11.54	2795	-49.52	20240219	1265	11.54	20240715	2795	-49.52	20240219	274	414.96	20231114	0.11	N	094860	500	106 억	4056000	N	N	N	N
50	20240913	160655	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1438	-10	5	-0.69	146702892	104040	372.38	1448	1450	1384	1882	1014	1448	1410.06	18.97	-3698	1501	1474	1448	1421	1395	1461	1408	107	434	500	890	1	1	21399569	308	-4.47	0.91	12	0.49	-322.00	1585.00	2795	20240219	-48.55	1265	20240715	13.68	2795	-48.55	20240219	1265	13.68	20240715	2795	-48.55	20240219	274	424.82	20231114	0.16	N	094860	500	106 억	4059842	N	N	N	N
51	20240913	150703	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1425	-23	5	-1.59	140206681	99506	356.15	1448	1450	1384	1882	1014	1448	1409.03	18.97	-3686	1501	1474	1448	1421	1395	1461	1408	107	434	500	890	1	1	21399569	305	-4.43	0.90	12	0.46	-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	0.16	N	094860	500	106 억	4059842	N	N	N	N
52	20240913	140705	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1424	-24	5	-1.66	131616083	93490	334.62	1448	1450	1384	1882	1014	1448	1407.81	18.97	-3683	1501	1474	1448	1421	1395	1461	1408	107	434	500	890	1	1	21399569	305	-4.42	0.90	12	0.44	-322.00	1585.00	2795	20240219	-49.05	1265	20240715	12.57	2795	-49.05	20240219	1265	12.57	20240715	2795	-49.05	20240219	274	419.71	20231114	0.16	N	094860	500	106 억	4059842	N	N	N	N
53	20240913	130701	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1396	-52	5	-3.59	123028095	87407	312.85	1448	1450	1384	1882	1014	1448	1407.53	18.97	-3677	1501	1474	1448	1421	1395	1461	1408	107	434	500	890	1	1	21399569	299	-4.34	0.88	12	0.41	-322.00	1585.00	2795	20240219	-50.05	1265	20240715	10.36	2795	-50.05	20240219	1265	10.36	20240715	2795	-50.05	20240219	274	409.49	20231114	0.16	N	094860	500	106 억	4059842	N	N	N	N
54	20240913	120702	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1393	-55	5	-3.80	97181526	68816	246.31	1448	1450	1393	1882	1014	1448	1412.19	18.97	-3547	1501	1474	1448	1421	1395	1461	1408	107	434	500	890	1	1	21399569	298	-4.33	0.88	12	0.32	-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	0.16	N	094860	500	106 억	4059842	N	N	N	N
55	20240913	110702	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1404	-44	5	-3.04	67539240	47626	170.46	1448	1450	1395	1882	1014	1448	1418.12	18.97	-3354	1501	1474	1448	1421	1395	1461	1408	107	434	500	890	1	1	21399569	300	-4.36	0.89	12	0.22	-322.00	1585.00	2795	20240219	-49.77	1265	20240715	10.99	2795	-49.77	20240219	1265	10.99	20240715	2795	-49.77	20240219	274	412.41	20231114	0.16	N	094860	500	106 억	4059842	N	N	N	N
56	20240913	100704	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1426	-22	5	-1.52	12851650	8951	32.04	1448	1450	1424	1882	1014	1448	1435.78	18.97	-1989	1501	1474	1448	1421	1395	1461	1408	107	434	500	890	1	1	21399569	305	-4.43	0.90	12	0.04	-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	0.16	N	094860	500	106 억	4059842	N	N	N	N
57	20240913	090706	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1444	-4	5	-0.28	6757013	4675	16.73	1448	1450	1425	1882	1014	1448	1445.35	18.97	-642	1501	1474	1448	1421	1395	1461	1408	107	434	500	890	1	1	21399569	309	-4.48	0.91	12	0.02	-322.00	1585.00	2795	20240219	-48.34	1265	20240715	14.15	2795	-48.34	20240219	1265	14.15	20240715	2795	-48.34	20240219	274	427.01	20231114	0.16	N	094860	500	106 억	4059842	N	N	N	N
58	20240912	160652	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1448	-10	5	-0.69	40158247	27909	37.04	1458	1475	1422	1895	1021	1458	1438.90	18.99	-4937	1640	1549	1480	1389	1320	1514	1354	107	437	500	900	1	1	21399569	310	-4.50	0.91	12	0.13	-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	0.15	N	094860	500	106 억	4064239	N	N	N	N
59	20240912	150700	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1435	-23	5	-1.58	32842229	22814	30.28	1458	1475	1422	1895	1021	1458	1439.56	18.99	-4936	1640	1549	1480	1389	1320	1514	1354	107	437	500	900	1	1	21399569	307	-4.46	0.91	12	0.11	-322.00	1585.00	2795	20240219	-48.66	1265	20240715	13.44	2795	-48.66	20240219	1265	13.44	20240715	2795	-48.66	20240219	274	423.72	20231114	0.15	N	094860	500	106 억	4064239	N	N	N	N
60	20240912	140702	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1423	-35	5	-2.40	27807731	19303	25.62	1458	1475	1422	1895	1021	1458	1440.59	18.99	-4817	1640	1549	1480	1389	1320	1514	1354	107	437	500	900	1	1	21399569	305	-4.42	0.90	12	0.09	-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	0.15	N	094860	500	106 억	4064239	N	N	N	N
61	20240912	130659	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1425	-33	5	-2.26	20687026	14327	19.01	1458	1475	1424	1895	1021	1458	1443.92	18.99	-4359	1640	1549	1480	1389	1320	1514	1354	107	437	500	900	1	1	21399569	305	-4.43	0.90	12	0.07	-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	0.15	N	094860	500	106 억	4064239	N	N	N	N
62	20240912	120657	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1429	-29	5	-1.99	20231963	14008	18.59	1458	1475	1428	1895	1021	1458	1444.31	18.99	-4336	1640	1549	1480	1389	1320	1514	1354	107	437	500	900	1	1	21399569	306	-4.44	0.90	12	0.07	-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	0.15	N	094860	500	106 억	4064239	N	N	N	N
63	20240912	110656	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1433	-25	5	-1.71	19718924	13649	18.11	1458	1475	1428	1895	1021	1458	1444.72	18.99	-4301	1640	1549	1480	1389	1320	1514	1354	107	437	500	900	1	1	21399569	307	-4.45	0.90	12	0.06	-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	0.15	N	094860	500	106 억	4064239	N	N	N	N
64	20240912	100657	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1436	-22	5	-1.51	16632071	11497	15.26	1458	1475	1428	1895	1021	1458	1446.64	18.99	-3679	1640	1549	1480	1389	1320	1514	1354	107	437	500	900	1	1	21399569	307	-4.46	0.91	12	0.05	-322.00	1585.00	2795	20240219	-48.62	1265	20240715	13.52	2795	-48.62	20240219	1265	13.52	20240715	2795	-48.62	20240219	274	424.09	20231114	0.15	N	094860	500	106 억	4064239	N	N	N	N
65	20240912	090659	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1475	17	2	1.17	3221420	2210	2.93	1458	1475	1456	1895	1021	1458	1457.66	18.99	-16	1640	1549	1480	1389	1320	1514	1354	107	437	500	900	1	1	21399569	316	-4.58	0.93	12	0.01	-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	0.15	N	094860	500	106 억	4064239	N	N	N	N
66	20240911	160643	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1458	14	2	0.97	111191340	75346	104.58	1571	1571	1411	1877	1011	1444	1475.75	19.03	-7795	1567	1505	1400	1338	1233	1536	1369	107	433	500	890	1	1	21399569	312	-4.53	0.92	12	0.35	-322.00	1585.00	2795	20240219	-47.84	1265	20240715	15.26	2795	-47.84	20240219	1265	15.26	20240715	2795	-47.84	20240219	274	432.12	20231114	0.14	N	094860	500	106 억	4072018	N	N	N	N
67	20240911	150648	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1432	-12	5	-0.83	107872838	73065	101.42	1571	1571	1411	1877	1011	1444	1476.40	19.03	-7612	1567	1505	1400	1338	1233	1536	1369	107	433	500	890	1	1	21399569	306	-4.45	0.90	12	0.34	-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	0.14	N	094860	500	106 억	4072018	N	N	N	N
68	20240911	140647	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1424	-20	5	-1.39	83239848	55847	77.52	1571	1571	1421	1877	1011	1444	1490.50	19.03	-3832	1567	1505	1400	1338	1233	1536	1369	107	433	500	890	1	1	21399569	305	-4.42	0.90	12	0.26	-322.00	1585.00	2795	20240219	-49.05	1265	20240715	12.57	2795	-49.05	20240219	1265	12.57	20240715	2795	-49.05	20240219	274	419.71	20231114	0.14	N	094860	500	106 억	4072018	N	N	N	N
69	20240911	130646	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1435	-9	5	-0.62	78424869	52470	72.83	1571	1571	1421	1877	1011	1444	1494.66	19.03	-1653	1567	1505	1400	1338	1233	1536	1369	107	433	500	890	1	1	21399569	307	-4.46	0.91	12	0.25	-322.00	1585.00	2795	20240219	-48.66	1265	20240715	13.44	2795	-48.66	20240219	1265	13.44	20240715	2795	-48.66	20240219	274	423.72	20231114	0.14	N	094860	500	106 억	4072018	N	N	N	N
70	20240911	120651	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1435	-9	5	-0.62	76525607	51145	70.99	1571	1571	1421	1877	1011	1444	1496.25	19.03	-902	1567	1505	1400	1338	1233	1536	1369	107	433	500	890	1	1	21399569	307	-4.46	0.91	12	0.24	-322.00	1585.00	2795	20240219	-48.66	1265	20240715	13.44	2795	-48.66	20240219	1265	13.44	20240715	2795	-48.66	20240219	274	423.72	20231114	0.14	N	094860	500	106 억	4072018	N	N	N	N
71	20240911	110642	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1436	-8	5	-0.55	75854545	50677	70.34	1571	1571	1421	1877	1011	1444	1496.82	19.03	-899	1567	1505	1400	1338	1233	1536	1369	107	433	500	890	1	1	21399569	307	-4.46	0.91	12	0.24	-322.00	1585.00	2795	20240219	-48.62	1265	20240715	13.52	2795	-48.62	20240219	1265	13.52	20240715	2795	-48.62	20240219	274	424.09	20231114	0.14	N	094860	500	106 억	4072018	N	N	N	N
72	20240911	100641	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1440	-4	5	-0.28	74115991	49462	68.66	1571	1571	1421	1877	1011	1444	1498.44	19.03	-881	1567	1505	1400	1338	1233	1536	1369	107	433	500	890	1	1	21399569	308	-4.47	0.91	12	0.23	-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	0.14	N	094860	500	106 억	4072018	N	N	N	N
73	20240911	090653	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1469	25	2	1.73	44894927	29280	40.64	1571	1571	1454	1877	1011	1444	1533.30	19.03	3853	1567	1505	1400	1338	1233	1536	1369	107	433	500	890	1	1	21399569	314	-4.56	0.93	12	0.14	-322.00	1585.00	2795	20240219	-47.44	1265	20240715	16.13	2795	-47.44	20240219	1265	16.13	20240715	2795	-47.44	20240219	274	436.13	20231114	0.14	N	094860	500	106 억	4072018	N	N	N	N
74	20240910	160644	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1444	99	2	7.36	91763650	69276	117.70	1331	1462	1295	1748	942	1345	1324.61	19.10	-14803	1436	1390	1328	1282	1220	1413	1305	107	403	500	830	1	1	21399569	309	-4.48	0.91	12	0.32	-322.00	1585.00	2795	20240219	-48.34	1265	20240715	14.15	2795	-48.34	20240219	1265	14.15	20240715	2795	-48.34	20240219	274	427.01	20231114	0.14	N	094860	500	106 억	4086779	N	N	N	N
75	20240910	150649	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1308	-37	5	-2.75	70444666	53783	91.38	1331	1333	1295	1748	942	1345	1309.79	19.10	-12622	1436	1390	1328	1282	1220	1413	1305	107	403	500	830	1	1	21399569	280	-4.06	0.83	12	0.25	-322.00	1585.00	2795	20240219	-53.20	1265	20240715	3.40	2795	-53.20	20240219	1265	3.40	20240715	2795	-53.20	20240219	274	377.37	20231114	0.14	N	094860	500	106 억	4086779	N	N	N	N
76	20240910	140644	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1304	-41	5	-3.05	60975264	46574	79.13	1331	1333	1295	1748	942	1345	1309.21	19.10	-12074	1436	1390	1328	1282	1220	1413	1305	107	403	500	830	1	1	21399569	279	-4.05	0.82	12	0.22	-322.00	1585.00	2795	20240219	-53.35	1265	20240715	3.08	2795	-53.35	20240219	1265	3.08	20240715	2795	-53.35	20240219	274	375.91	20231114	0.14	N	094860	500	106 억	4086779	N	N	N	N
77	20240910	130643	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1299	-46	5	-3.42	44218908	33667	57.20	1331	1333	1299	1748	942	1345	1313.42	19.10	-7194	1436	1390	1328	1282	1220	1413	1305	107	403	500	830	1	1	21399569	278	-4.03	0.82	12	0.16	-322.00	1585.00	2795	20240219	-53.52	1265	20240715	2.69	2795	-53.52	20240219	1265	2.69	20240715	2795	-53.52	20240219	274	374.09	20231114	0.14	N	094860	500	106 억	4086779	N	N	N	N
78	20240910	120643	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1306	-39	5	-2.90	28230721	21386	36.33	1331	1333	1306	1748	942	1345	1320.06	19.10	-4418	1436	1390	1328	1282	1220	1413	1305	107	403	500	830	1	1	21399569	279	-4.06	0.82	12	0.10	-322.00	1585.00	2795	20240219	-53.27	1265	20240715	3.24	2795	-53.27	20240219	1265	3.24	20240715	2795	-53.27	20240219	274	376.64	20231114	0.14	N	094860	500	106 억	4086779	N	N	N	N
79	20240910	110642	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1315	-30	5	-2.23	20985167	15856	26.94	1331	1333	1314	1748	942	1345	1323.48	19.10	-3677	1436	1390	1328	1282	1220	1413	1305	107	403	500	830	1	1	21399569	281	-4.08	0.83	12	0.07	-322.00	1585.00	2795	20240219	-52.95	1265	20240715	3.95	2795	-52.95	20240219	1265	3.95	20240715	2795	-52.95	20240219	274	379.93	20231114	0.14	N	094860	500	106 억	4086779	N	N	N	N
80	20240910	100647	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1321	-24	5	-1.78	15493178	11684	19.85	1331	1333	1319	1748	942	1345	1326.02	19.10	-658	1436	1390	1328	1282	1220	1413	1305	107	403	500	830	1	1	21399569	283	-4.10	0.83	12	0.05	-322.00	1585.00	2795	20240219	-52.74	1265	20240715	4.43	2795	-52.74	20240219	1265	4.43	20240715	2795	-52.74	20240219	274	382.12	20231114	0.14	N	094860	500	106 억	4086779	N	N	N	N
81	20240910	090644	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1331	-14	5	-1.04	1957964	1471	2.50	1331	1332	1331	1748	942	1345	1331.04	19.10	1457	1436	1390	1328	1282	1220	1413	1305	107	403	500	830	1	1	21399569	285	-4.13	0.84	12	0.01	-322.00	1585.00	2795	20240219	-52.38	1265	20240715	5.22	2795	-52.38	20240219	1265	5.22	20240715	2795	-52.38	20240219	274	385.77	20231114	0.14	N	094860	500	106 억	4086779	N	N	N	N
82	20240909	160631	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1345	-11	5	-0.81	78973982	58859	216.44	1266	1374	1266	1762	950	1356	1341.75	19.03	13764	1404	1379	1360	1335	1316	1370	1326	107	406	500	840	1	1	21399569	288	-4.18	0.85	12	0.28	-322.00	1585.00	2795	20240219	-51.88	1265	20240715	6.32	2795	-51.88	20240219	1265	6.32	20240715	2795	-51.88	20240219	274	390.88	20231114	0.14	N	094860	500	106 억	4073006	N	N	N	N
83	20240909	150636	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1346	-10	5	-0.74	78274767	58339	214.53	1266	1374	1266	1762	950	1356	1341.72	19.03	13941	1404	1379	1360	1335	1316	1370	1326	107	406	500	840	1	1	21399569	288	-4.18	0.85	12	0.27	-322.00	1585.00	2795	20240219	-51.84	1265	20240715	6.40	2795	-51.84	20240219	1265	6.40	20240715	2795	-51.84	20240219	274	391.24	20231114	0.14	N	094860	500	106 억	4073006	N	N	N	N
84	20240909	140639	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1360	4	2	0.29	45549079	34106	125.42	1266	1374	1266	1762	950	1356	1335.52	19.03	8778	1404	1379	1360	1335	1316	1370	1326	107	406	500	840	1	1	21399569	291	-4.22	0.86	12	0.16	-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	0.14	N	094860	500	106 억	4073006	N	N	N	N
85	20240909	130636	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1360	4	2	0.29	43758154	32789	120.57	1266	1374	1266	1762	950	1356	1334.54	19.03	7689	1404	1379	1360	1335	1316	1370	1326	107	406	500	840	1	1	21399569	291	-4.22	0.86	12	0.15	-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	0.14	N	094860	500	106 억	4073006	N	N	N	N
86	20240909	120634	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1362	6	2	0.44	43444273	32558	119.72	1266	1374	1266	1762	950	1356	1334.37	19.03	7689	1404	1379	1360	1335	1316	1370	1326	107	406	500	840	1	1	21399569	291	-4.23	0.86	12	0.15	-322.00	1585.00	2795	20240219	-51.27	1265	20240715	7.67	2795	-51.27	20240219	1265	7.67	20240715	2795	-51.27	20240219	274	397.08	20231114	0.14	N	094860	500	106 억	4073006	N	N	N	N
87	20240909	110634	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1349	-7	5	-0.52	35924001	27017	99.35	1266	1374	1266	1762	950	1356	1329.68	19.03	4620	1404	1379	1360	1335	1316	1370	1326	107	406	500	840	1	1	21399569	289	-4.19	0.85	12	0.13	-322.00	1585.00	2795	20240219	-51.74	1265	20240715	6.64	2795	-51.74	20240219	1265	6.64	20240715	2795	-51.74	20240219	274	392.34	20231114	0.14	N	094860	500	106 억	4073006	N	N	N	N
88	20240909	100639	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1358	2	2	0.15	30322886	22878	84.13	1266	1374	1266	1762	950	1356	1325.42	19.03	6865	1404	1379	1360	1335	1316	1370	1326	107	406	500	840	1	1	21399569	291	-4.22	0.86	12	0.11	-322.00	1585.00	2795	20240219	-51.41	1265	20240715	7.35	2795	-51.41	20240219	1265	7.35	20240715	2795	-51.41	20240219	274	395.62	20231114	0.14	N	094860	500	106 억	4073006	N	N	N	N
89	20240909	090632	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1327	-29	5	-2.14	11534972	8928	32.83	1266	1342	1266	1762	950	1356	1292.00	19.03	1445	1404	1379	1360	1335	1316	1370	1326	107	406	500	840	1	1	21399569	284	-4.12	0.84	12	0.04	-322.00	1585.00	2795	20240219	-52.52	1265	20240715	4.90	2795	-52.52	20240219	1265	4.90	20240715	2795	-52.52	20240219	274	384.31	20231114	0.14	N	094860	500	106 억	4073006	N	N	N	N
90	20240906	160625	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1356	-34	5	-2.45	36772237	27164	166.29	1366	1385	1341	1807	973	1390	1353.71	19.04	-1122	1403	1396	1386	1379	1369	1400	1383	107	417	500	860	1	1	21399569	290	-4.21	0.86	12	0.13	-322.00	1585.00	2795	20240219	-51.48	1265	20240715	7.19	2795	-51.48	20240219	1265	7.19	20240715	2795	-51.48	20240219	274	394.89	20231114	0.14	N	094860	500	106 억	4074128	N	N	N	N
91	20240906	150635	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1355	-35	5	-2.52	33823448	24988	152.97	1366	1385	1341	1807	973	1390	1353.59	19.04	-1115	1403	1396	1386	1379	1369	1400	1383	107	417	500	860	1	1	21399569	290	-4.21	0.85	12	0.12	-322.00	1585.00	2795	20240219	-51.52	1265	20240715	7.11	2795	-51.52	20240219	1265	7.11	20240715	2795	-51.52	20240219	274	394.53	20231114	0.14	N	094860	500	106 억	4074128	N	N	N	N
92	20240906	140638	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1354	-36	5	-2.59	30932643	22855	139.91	1366	1385	1341	1807	973	1390	1353.43	19.04	177	1403	1396	1386	1379	1369	1400	1383	107	417	500	860	1	1	21399569	290	-4.20	0.85	12	0.11	-322.00	1585.00	2795	20240219	-51.56	1265	20240715	7.04	2795	-51.56	20240219	1265	7.04	20240715	2795	-51.56	20240219	274	394.16	20231114	0.14	N	094860	500	106 억	4074128	N	N	N	N
93	20240906	130634	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1357	-33	5	-2.37	30395099	22458	137.48	1366	1385	1341	1807	973	1390	1353.42	19.04	177	1403	1396	1386	1379	1369	1400	1383	107	417	500	860	1	1	21399569	290	-4.21	0.86	12	0.10	-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	4074128	N	N	N	N
94	20240906	120636	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1354	-36	5	-2.59	28200885	20841	127.58	1366	1385	1341	1807	973	1390	1353.14	19.04	202	1403	1396	1386	1379	1369	1400	1383	107	417	500	860	1	1	21399569	290	-4.20	0.85	12	0.10	-322.00	1585.00	2795	20240219	-51.56	1265	20240715	7.04	2795	-51.56	20240219	1265	7.04	20240715	2795	-51.56	20240219	274	394.16	20231114	0.14	N	094860	500	106 억	4074128	N	N	N	N
95	20240906	110638	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1353	-37	5	-2.66	25392034	18768	114.89	1366	1385	1341	1807	973	1390	1352.94	19.04	-1406	1403	1396	1386	1379	1369	1400	1383	107	417	500	860	1	1	21399569	290	-4.20	0.85	12	0.09	-322.00	1585.00	2795	20240219	-51.59	1265	20240715	6.96	2795	-51.59	20240219	1265	6.96	20240715	2795	-51.59	20240219	274	393.80	20231114	0.14	N	094860	500	106 억	4074128	N	N	N	N
96	20240906	100632	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1350	-40	5	-2.88	13725909	10092	61.78	1366	1385	1350	1807	973	1390	1360.08	19.04	-1808	1403	1396	1386	1379	1369	1400	1383	107	417	500	860	1	1	21399569	289	-4.19	0.85	12	0.05	-322.00	1585.00	2795	20240219	-51.70	1265	20240715	6.72	2795	-51.70	20240219	1265	6.72	20240715	2795	-51.70	20240219	274	392.70	20231114	0.14	N	094860	500	106 억	4074128	N	N	N	N
97	20240906	090636	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1379	-11	5	-0.79	1555574	1137	6.96	1366	1385	1366	1807	973	1390	1368.14	19.04	390	1403	1396	1386	1379	1369	1400	1383	107	417	500	860	1	1	21399569	295	-4.28	0.87	12	0.01	-322.00	1585.00	2795	20240219	-50.66	1265	20240715	9.01	2795	-50.66	20240219	1265	9.01	20240715	2795	-50.66	20240219	274	403.28	20231114	0.14	N	094860	500	106 억	4074128	N	N	N	N
98	20240905	160625	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1390	0	3	0.00	22682936	16334	58.81	1376	1393	1376	1807	973	1390	1388.69	19.02	4747	1441	1415	1396	1370	1351	1428	1383	107	417	500	860	1	1	21399569	297	-4.32	0.88	12	0.08	-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	0.14	N	094860	500	106 억	4069381	N	N	N	N
99	20240905	150634	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1390	0	3	0.00	22257660	16028	57.71	1376	1393	1376	1807	973	1390	1388.67	19.02	4767	1441	1415	1396	1370	1351	1428	1383	107	417	500	860	1	1	21399569	297	-4.32	0.88	12	0.07	-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	0.14	N	094860	500	106 억	4069381	N	N	N	N
100	20240905	140631	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1389	-1	5	-0.07	21231604	15290	55.05	1376	1393	1376	1807	973	1390	1388.59	19.02	4887	1441	1415	1396	1370	1351	1428	1383	107	417	500	860	1	1	21399569	297	-4.31	0.88	12	0.07	-322.00	1585.00	2795	20240219	-50.30	1265	20240715	9.80	2795	-50.30	20240219	1265	9.80	20240715	2795	-50.30	20240219	274	406.93	20231114	0.14	N	094860	500	106 억	4069381	N	N	N	N
101	20240905	130634	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1387	-3	5	-0.22	20806640	14984	53.95	1376	1393	1376	1807	973	1390	1388.59	19.02	4907	1441	1415	1396	1370	1351	1428	1383	107	417	500	860	1	1	21399569	297	-4.31	0.88	12	0.07	-322.00	1585.00	2795	20240219	-50.38	1265	20240715	9.64	2795	-50.38	20240219	1265	9.64	20240715	2795	-50.38	20240219	274	406.20	20231114	0.14	N	094860	500	106 억	4069381	N	N	N	N
102	20240905	120631	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1388	-2	5	-0.14	17762432	12790	46.05	1376	1393	1376	1807	973	1390	1388.77	19.02	4907	1441	1415	1396	1370	1351	1428	1383	107	417	500	860	1	1	21399569	297	-4.31	0.88	12	0.06	-322.00	1585.00	2795	20240219	-50.34	1265	20240715	9.72	2795	-50.34	20240219	1265	9.72	20240715	2795	-50.34	20240219	274	406.57	20231114	0.14	N	094860	500	106 억	4069381	N	N	N	N
103	20240905	110628	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1389	-1	5	-0.07	17573570	12654	45.56	1376	1393	1376	1807	973	1390	1388.78	19.02	4907	1441	1415	1396	1370	1351	1428	1383	107	417	500	860	1	1	21399569	297	-4.31	0.88	12	0.06	-322.00	1585.00	2795	20240219	-50.30	1265	20240715	9.80	2795	-50.30	20240219	1265	9.80	20240715	2795	-50.30	20240219	274	406.93	20231114	0.14	N	094860	500	106 억	4069381	N	N	N	N
104	20240905	100628	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1391	1	2	0.07	10884771	7837	28.22	1376	1392	1376	1807	973	1390	1388.90	19.02	2824	1441	1415	1396	1370	1351	1428	1383	107	417	500	860	1	1	21399569	298	-4.32	0.88	12	0.04	-322.00	1585.00	2795	20240219	-50.23	1265	20240715	9.96	2795	-50.23	20240219	1265	9.96	20240715	2795	-50.23	20240219	274	407.66	20231114	0.14	N	094860	500	106 억	4069381	N	N	N	N
105	20240905	090634	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1389	-1	5	-0.07	225917	163	0.59	1376	1390	1376	1807	973	1390	1385.99	19.02	11	1441	1415	1396	1370	1351	1428	1383	107	417	500	860	1	1	21399569	297	-4.31	0.88	12	0.00	-322.00	1585.00	2795	20240219	-50.30	1265	20240715	9.80	2795	-50.30	20240219	1265	9.80	20240715	2795	-50.30	20240219	274	406.93	20231114	0.14	N	094860	500	106 억	4069381	N	N	N	N
106	20240904	160619	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1390	-32	5	-2.25	38452007	27669	46.93	1385	1422	1377	1848	996	1422	1389.71	19.01	143	1473	1447	1427	1401	1381	1437	1391	107	426	500	880	1	1	21399569	297	-4.32	0.88	12	0.13	-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	0.14	N	094860	500	106 억	4069106	N	N	N	N
107	20240904	150623	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1392	-30	5	-2.11	38128136	27436	46.54	1385	1422	1377	1848	996	1422	1389.71	19.01	146	1473	1447	1427	1401	1381	1437	1391	107	426	500	880	1	1	21399569	298	-4.32	0.88	12	0.13	-322.00	1585.00	2795	20240219	-50.20	1265	20240715	10.04	2795	-50.20	20240219	1265	10.04	20240715	2795	-50.20	20240219	274	408.03	20231114	0.14	N	094860	500	106 억	4069106	N	N	N	N
108	20240904	140625	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1386	-36	5	-2.53	25626832	18442	31.28	1385	1422	1377	1848	996	1422	1389.59	19.01	434	1473	1447	1427	1401	1381	1437	1391	107	426	500	880	1	1	21399569	297	-4.30	0.87	12	0.09	-322.00	1585.00	2795	20240219	-50.41	1265	20240715	9.57	2795	-50.41	20240219	1265	9.57	20240715	2795	-50.41	20240219	274	405.84	20231114	0.14	N	094860	500	106 억	4069106	N	N	N	N
109	20240904	130624	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1389	-33	5	-2.32	13734599	9886	16.77	1385	1422	1377	1848	996	1422	1389.30	19.01	449	1473	1447	1427	1401	1381	1437	1391	107	426	500	880	1	1	21399569	297	-4.31	0.88	12	0.05	-322.00	1585.00	2795	20240219	-50.30	1265	20240715	9.80	2795	-50.30	20240219	1265	9.80	20240715	2795	-50.30	20240219	274	406.93	20231114	0.14	N	094860	500	106 억	4069106	N	N	N	N
110	20240904	120622	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1395	-27	5	-1.90	11963803	8613	14.61	1385	1422	1377	1848	996	1422	1389.04	19.01	449	1473	1447	1427	1401	1381	1437	1391	107	426	500	880	1	1	21399569	299	-4.33	0.88	12	0.04	-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	0.14	N	094860	500	106 억	4069106	N	N	N	N
111	20240904	110620	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1395	-27	5	-1.90	10867665	7825	13.27	1385	1422	1377	1848	996	1422	1388.84	19.01	449	1473	1447	1427	1401	1381	1437	1391	107	426	500	880	1	1	21399569	299	-4.33	0.88	12	0.04	-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	0.14	N	094860	500	106 억	4069106	N	N	N	N
112	20240904	100623	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1387	-35	5	-2.46	3077411	2212	3.75	1385	1422	1377	1848	996	1422	1391.23	19.01	-116	1473	1447	1427	1401	1381	1437	1391	107	426	500	880	1	1	21399569	297	-4.31	0.88	12	0.01	-322.00	1585.00	2795	20240219	-50.38	1265	20240715	9.64	2795	-50.38	20240219	1265	9.64	20240715	2795	-50.38	20240219	274	406.20	20231114	0.14	N	094860	500	106 억	4069106	N	N	N	N
113	20240904	090623	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1415	-7	5	-0.49	131660	94	0.16	1385	1422	1385	1848	996	1422	1400.64	19.01	-11	1473	1447	1427	1401	1381	1437	1391	107	426	500	880	1	1	21399569	303	-4.39	0.89	12	0.00	-322.00	1585.00	2795	20240219	-49.37	1265	20240715	11.86	2795	-49.37	20240219	1265	11.86	20240715	2795	-49.37	20240219	274	416.42	20231114	0.14	N	094860	500	106 억	4069106	N	N	N	N
114	20240903	160615	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1422	25	2	1.79	84117512	58951	279.38	1453	1453	1407	1816	978	1397	1426.91	18.97	9026	1479	1438	1415	1374	1351	1426	1362	107	419	500	860	1	1	21399569	304	-4.42	0.90	12	0.28	-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	4060080	N	N	N	N
115	20240903	150618	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1425	28	2	2.00	83880778	58784	278.58	1453	1453	1407	1816	978	1397	1426.93	18.97	9029	1479	1438	1415	1374	1351	1426	1362	107	419	500	860	1	1	21399569	305	-4.43	0.90	12	0.27	-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	4060080	N	N	N	N
116	20240903	140621	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1421	24	2	1.72	79335676	55604	263.51	1453	1453	1407	1816	978	1397	1426.80	18.97	8903	1479	1438	1415	1374	1351	1426	1362	107	419	500	860	1	1	21399569	304	-4.41	0.90	12	0.26	-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	4060080	N	N	N	N
117	20240903	130620	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1426	29	2	2.08	78455437	54981	260.56	1453	1453	1407	1816	978	1397	1426.96	18.97	8900	1479	1438	1415	1374	1351	1426	1362	107	419	500	860	1	1	21399569	305	-4.43	0.90	12	0.26	-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	4060080	N	N	N	N
118	20240903	120612	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1415	18	2	1.29	77853728	54558	258.56	1453	1453	1407	1816	978	1397	1426.99	18.97	8880	1479	1438	1415	1374	1351	1426	1362	107	419	500	860	1	1	21399569	303	-4.39	0.89	12	0.25	-322.00	1585.00	2795	20240219	-49.37	1265	20240715	11.86	2795	-49.37	20240219	1265	11.86	20240715	2795	-49.37	20240219	274	416.42	20231114	0.13	N	094860	500	106 억	4060080	N	N	N	N
119	20240903	110611	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1424	27	2	1.93	53185102	37248	176.52	1453	1453	1407	1816	978	1397	1427.86	18.97	4788	1479	1438	1415	1374	1351	1426	1362	107	419	500	860	1	1	21399569	305	-4.42	0.90	12	0.17	-322.00	1585.00	2795	20240219	-49.05	1265	20240715	12.57	2795	-49.05	20240219	1265	12.57	20240715	2795	-49.05	20240219	274	419.71	20231114	0.13	N	094860	500	106 억	4060080	N	N	N	N
120	20240903	100612	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1437	40	2	2.86	27759588	19390	91.89	1453	1453	1407	1816	978	1397	1431.64	18.97	615	1479	1438	1415	1374	1351	1426	1362	107	419	500	860	1	1	21399569	308	-4.46	0.91	12	0.09	-322.00	1585.00	2795	20240219	-48.59	1265	20240715	13.60	2795	-48.59	20240219	1265	13.60	20240715	2795	-48.59	20240219	274	424.45	20231114	0.13	N	094860	500	106 억	4060080	N	N	N	N
121	20240903	090613	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1427	30	2	2.15	8315436	5735	27.18	1453	1453	1411	1816	978	1397	1449.95	18.97	-34	1479	1438	1415	1374	1351	1426	1362	107	419	500	860	1	1	21399569	305	-4.43	0.90	12	0.03	-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	4060080	N	N	N	N
122	20240902	160607	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1397	-22	5	-1.55	29600859	21101	27.96	1456	1456	1392	1844	994	1419	1402.82	19.00	-4900	1469	1443	1430	1404	1391	1437	1398	107	425	500	870	1	1	21399569	299	-4.34	0.88	12	0.10	-322.00	1585.00	2795	20240219	-50.02	1265	20240715	10.43	2795	-50.02	20240219	1265	10.43	20240715	2795	-50.02	20240219	274	409.85	20231114	0.13	N	094860	500	106 억	4064979	N	N	N	N
123	20240902	150617	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1399	-20	5	-1.41	27997397	19952	26.44	1456	1456	1392	1844	994	1419	1403.24	19.00	-4880	1469	1443	1430	1404	1391	1437	1398	107	425	500	870	1	1	21399569	299	-4.34	0.88	12	0.09	-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	0.13	N	094860	500	106 억	4064979	N	N	N	N
124	20240902	140615	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1398	-21	5	-1.48	27845039	19843	26.30	1456	1456	1392	1844	994	1419	1403.27	19.00	-4880	1469	1443	1430	1404	1391	1437	1398	107	425	500	870	1	1	21399569	299	-4.34	0.88	12	0.09	-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	0.13	N	094860	500	106 억	4064979	N	N	N	N
125	20240902	130611	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1399	-20	5	-1.41	27818461	19824	26.27	1456	1456	1392	1844	994	1419	1403.27	19.00	-4880	1469	1443	1430	1404	1391	1437	1398	107	425	500	870	1	1	21399569	299	-4.34	0.88	12	0.09	-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	0.13	N	094860	500	106 억	4064979	N	N	N	N
126	20240902	120615	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1394	-25	5	-1.76	25368696	18076	23.96	1456	1456	1392	1844	994	1419	1403.45	19.00	-4776	1469	1443	1430	1404	1391	1437	1398	107	425	500	870	1	1	21399569	298	-4.33	0.88	12	0.08	-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	0.13	N	094860	500	106 억	4064979	N	N	N	N
127	20240902	110610	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1395	-24	5	-1.69	24345085	17342	22.98	1456	1456	1392	1844	994	1419	1403.82	19.00	-4776	1469	1443	1430	1404	1391	1437	1398	107	425	500	870	1	1	21399569	299	-4.33	0.88	12	0.08	-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	0.13	N	094860	500	106 억	4064979	N	N	N	N
128	20240902	100609	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1400	-19	5	-1.34	18324701	13030	17.27	1456	1456	1392	1844	994	1419	1406.35	19.00	-4500	1469	1443	1430	1404	1391	1437	1398	107	425	500	870	1	1	21399569	300	-4.35	0.88	12	0.06	-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	4064979	N	N	N	N
129	20240902	090605	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1430	11	2	0.78	3491329	2439	3.23	1456	1456	1419	1844	994	1419	1431.46	19.00	-1809	1469	1443	1430	1404	1391	1437	1398	107	425	500	870	1	1	21399569	306	-4.44	0.90	12	0.01	-322.00	1585.00	2795	20240219	-48.84	1265	20240715	13.04	2795	-48.84	20240219	1265	13.04	20240715	2795	-48.84	20240219	274	421.90	20231114	0.13	N	094860	500	106 억	4064979	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History