KissMeData/139670/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	160853	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2965	-75	5	-2.47	49576760	16598	39.33	3035	3035	2950	3950	2130	3040	2986.93	0.99	-2014	3283	3161	3038	2916	2793	3222	2977	71	910	500	1880	5	1	14118810	419	15.94	2.51	12	0.12	186.00	1180.00	8700	20240221	-65.92	2550	20240906	16.27	8700	-65.92	20240221	2550	16.27	20240906	8700	-65.92	20240221	2550	16.27	20240906	0.30	N	139670	500	70 억	139501	N	N	N	N
3	20240930	150906	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2965	-75	5	-2.47	48355140	16186	38.36	3035	3035	2950	3950	2130	3040	2987.47	0.99	-1990	3283	3161	3038	2916	2793	3222	2977	71	910	500	1880	5	1	14118810	419	15.94	2.51	12	0.11	186.00	1180.00	8700	20240221	-65.92	2550	20240906	16.27	8700	-65.92	20240221	2550	16.27	20240906	8700	-65.92	20240221	2550	16.27	20240906	0.30	N	139670	500	70 억	139501	N	N	N	N
4	20240930	140904	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2985	-55	5	-1.81	42834330	14329	33.95	3035	3035	2950	3950	2130	3040	2989.35	0.99	-1988	3283	3161	3038	2916	2793	3222	2977	71	910	500	1880	5	1	14118810	421	16.05	2.53	12	0.10	186.00	1180.00	8700	20240221	-65.69	2550	20240906	17.06	8700	-65.69	20240221	2550	17.06	20240906	8700	-65.69	20240221	2550	17.06	20240906	0.30	N	139670	500	70 억	139501	N	N	N	N
5	20240930	130901	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2995	-45	5	-1.48	39530000	13222	31.33	3035	3035	2950	3950	2130	3040	2989.71	0.99	-2024	3283	3161	3038	2916	2793	3222	2977	71	910	500	1880	5	1	14118810	423	16.10	2.54	12	0.09	186.00	1180.00	8700	20240221	-65.57	2550	20240906	17.45	8700	-65.57	20240221	2550	17.45	20240906	8700	-65.57	20240221	2550	17.45	20240906	0.30	N	139670	500	70 억	139501	N	N	N	N
6	20240930	120857	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2990	-50	5	-1.64	38800105	12978	30.75	3035	3035	2950	3950	2130	3040	2989.68	0.99	-2007	3283	3161	3038	2916	2793	3222	2977	71	910	500	1880	5	1	14118810	422	16.08	2.53	12	0.09	186.00	1180.00	8700	20240221	-65.63	2550	20240906	17.25	8700	-65.63	20240221	2550	17.25	20240906	8700	-65.63	20240221	2550	17.25	20240906	0.30	N	139670	500	70 억	139501	N	N	N	N
7	20240930	110855	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2975	-65	5	-2.14	32315645	10792	25.57	3035	3035	2970	3950	2130	3040	2994.41	0.99	-1886	3283	3161	3038	2916	2793	3222	2977	71	910	500	1880	5	1	14118810	420	15.99	2.52	12	0.08	186.00	1180.00	8700	20240221	-65.80	2550	20240906	16.67	8700	-65.80	20240221	2550	16.67	20240906	8700	-65.80	20240221	2550	16.67	20240906	0.30	N	139670	500	70 억	139501	N	N	N	N
8	20240930	100854	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3005	-35	5	-1.15	24557510	8190	19.41	3035	3035	2975	3950	2130	3040	2998.47	0.99	-1809	3283	3161	3038	2916	2793	3222	2977	71	910	500	1880	5	1	14118810	424	16.16	2.55	12	0.06	186.00	1180.00	8700	20240221	-65.46	2550	20240906	17.84	8700	-65.46	20240221	2550	17.84	20240906	8700	-65.46	20240221	2550	17.84	20240906	0.30	N	139670	500	70 억	139501	N	N	N	N
9	20240930	090819	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3000	-40	5	-1.32	9845205	3272	7.75	3035	3035	2975	3950	2130	3040	3008.93	0.99	-680	3283	3161	3038	2916	2793	3222	2977	71	910	500	1880	5	1	14118810	424	16.13	2.54	12	0.02	186.00	1180.00	8700	20240221	-65.52	2550	20240906	17.65	8700	-65.52	20240221	2550	17.65	20240906	8700	-65.52	20240221	2550	17.65	20240906	0.30	N	139670	500	70 억	139501	N	N	N	N
10	20240927	160902	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3040	75	2	2.53	126672700	42039	138.15	2970	3160	2915	3850	2080	2965	3013.17	0.96	3266	3141	3052	2981	2892	2821	3097	2937	71	885	500	1830	5	1	14118810	429	16.34	2.58	12	0.30	186.00	1180.00	8700	20240221	-65.06	2550	20240906	19.22	8700	-65.06	20240221	2550	19.22	20240906	8700	-65.06	20240221	2550	19.22	20240906	0.34	N	139670	500	70 억	136235	N	N	N	N
11	20240927	150903	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3030	65	2	2.19	122220070	40573	133.33	2970	3160	2915	3850	2080	2965	3012.35	0.96	3418	3141	3052	2981	2892	2821	3097	2937	71	885	500	1830	5	1	14118810	428	16.29	2.57	12	0.29	186.00	1180.00	8700	20240221	-65.17	2550	20240906	18.82	8700	-65.17	20240221	2550	18.82	20240906	8700	-65.17	20240221	2550	18.82	20240906	0.34	N	139670	500	70 억	136235	N	N	N	N
12	20240927	140911	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2980	15	2	0.51	110164260	36580	120.21	2970	3160	2915	3850	2080	2965	3011.60	0.96	3389	3141	3052	2981	2892	2821	3097	2937	71	885	500	1830	5	1	14118810	421	16.02	2.53	12	0.26	186.00	1180.00	8700	20240221	-65.75	2550	20240906	16.86	8700	-65.75	20240221	2550	16.86	20240906	8700	-65.75	20240221	2550	16.86	20240906	0.34	N	139670	500	70 억	136235	N	N	N	N
13	20240927	130903	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2995	30	2	1.01	102040140	33859	111.27	2970	3160	2915	3850	2080	2965	3013.68	0.96	2699	3141	3052	2981	2892	2821	3097	2937	71	885	500	1830	5	1	14118810	423	16.10	2.54	12	0.24	186.00	1180.00	8700	20240221	-65.57	2550	20240906	17.45	8700	-65.57	20240221	2550	17.45	20240906	8700	-65.57	20240221	2550	17.45	20240906	0.34	N	139670	500	70 억	136235	N	N	N	N
14	20240927	120858	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3010	45	2	1.52	84210685	27900	91.69	2970	3160	2915	3850	2080	2965	3018.30	0.96	3065	3141	3052	2981	2892	2821	3097	2937	71	885	500	1830	5	1	14118810	425	16.18	2.55	12	0.20	186.00	1180.00	8700	20240221	-65.40	2550	20240906	18.04	8700	-65.40	20240221	2550	18.04	20240906	8700	-65.40	20240221	2550	18.04	20240906	0.34	N	139670	500	70 억	136235	N	N	N	N
15	20240927	110902	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2985	20	2	0.67	65086050	21553	70.83	2970	3160	2915	3850	2080	2965	3019.81	0.96	2962	3141	3052	2981	2892	2821	3097	2937	71	885	500	1830	5	1	14118810	421	16.05	2.53	12	0.15	186.00	1180.00	8700	20240221	-65.69	2550	20240906	17.06	8700	-65.69	20240221	2550	17.06	20240906	8700	-65.69	20240221	2550	17.06	20240906	0.34	N	139670	500	70 억	136235	N	N	N	N
16	20240927	100859	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3015	50	2	1.69	58811820	19455	63.93	2970	3160	2915	3850	2080	2965	3022.97	0.96	2718	3141	3052	2981	2892	2821	3097	2937	71	885	500	1830	5	1	14118810	426	16.21	2.56	12	0.14	186.00	1180.00	8700	20240221	-65.34	2550	20240906	18.24	8700	-65.34	20240221	2550	18.24	20240906	8700	-65.34	20240221	2550	18.24	20240906	0.34	N	139670	500	70 억	136235	N	N	N	N
17	20240927	090902	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3050	85	2	2.87	13373795	4359	14.32	2970	3160	2970	3850	2080	2965	3068.09	0.96	175	3141	3052	2981	2892	2821	3097	2937	71	885	500	1830	5	1	14118810	431	16.40	2.58	12	0.03	186.00	1180.00	8700	20240221	-64.94	2550	20240906	19.61	8700	-64.94	20240221	2550	19.61	20240906	8700	-64.94	20240221	2550	19.61	20240906	0.34	N	139670	500	70 억	136235	N	N	N	N
18	20240926	160845	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2965	30	2	1.02	86644515	29039	153.75	2910	3070	2910	3815	2055	2935	2983.73	0.94	2817	3028	2981	2953	2906	2878	2967	2892	71	880	500	1810	5	1	14118810	419	15.94	2.51	12	0.21	186.00	1180.00	8700	20240221	-65.92	2550	20240906	16.27	8700	-65.92	20240221	2550	16.27	20240906	8700	-65.92	20240221	2550	16.27	20240906	0.34	N	139670	500	70 억	133352	N	N	N	N
19	20240926	150848	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2985	50	2	1.70	76136890	25508	135.06	2910	3070	2910	3815	2055	2935	2984.82	0.94	2919	3028	2981	2953	2906	2878	2967	2892	71	880	500	1810	5	1	14118810	421	16.05	2.53	12	0.18	186.00	1180.00	8700	20240221	-65.69	2550	20240906	17.06	8700	-65.69	20240221	2550	17.06	20240906	8700	-65.69	20240221	2550	17.06	20240906	0.34	N	139670	500	70 억	133352	N	N	N	N
20	20240926	140855	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3020	85	2	2.90	63888535	21437	113.50	2910	3070	2910	3815	2055	2935	2980.29	0.94	2457	3028	2981	2953	2906	2878	2967	2892	71	880	500	1810	5	1	14118810	426	16.24	2.56	12	0.15	186.00	1180.00	8700	20240221	-65.29	2550	20240906	18.43	8700	-65.29	20240221	2550	18.43	20240906	8700	-65.29	20240221	2550	18.43	20240906	0.34	N	139670	500	70 억	133352	N	N	N	N
21	20240926	130854	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2985	50	2	1.70	33668240	11364	60.17	2910	2985	2910	3815	2055	2935	2962.71	0.94	1886	3028	2981	2953	2906	2878	2967	2892	71	880	500	1810	5	1	14118810	421	16.05	2.53	12	0.08	186.00	1180.00	8700	20240221	-65.69	2550	20240906	17.06	8700	-65.69	20240221	2550	17.06	20240906	8700	-65.69	20240221	2550	17.06	20240906	0.34	N	139670	500	70 억	133352	N	N	N	N
22	20240926	120856	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2975	40	2	1.36	25796155	8717	46.15	2910	2975	2910	3815	2055	2935	2959.29	0.94	1283	3028	2981	2953	2906	2878	2967	2892	71	880	500	1810	5	1	14118810	420	15.99	2.52	12	0.06	186.00	1180.00	8700	20240221	-65.80	2550	20240906	16.67	8700	-65.80	20240221	2550	16.67	20240906	8700	-65.80	20240221	2550	16.67	20240906	0.34	N	139670	500	70 억	133352	N	N	N	N
23	20240926	110855	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2955	20	2	0.68	8722695	2953	15.64	2910	2970	2910	3815	2055	2935	2953.84	0.94	767	3028	2981	2953	2906	2878	2967	2892	71	880	500	1810	5	1	14118810	417	15.89	2.50	12	0.02	186.00	1180.00	8700	20240221	-66.03	2550	20240906	15.88	8700	-66.03	20240221	2550	15.88	20240906	8700	-66.03	20240221	2550	15.88	20240906	0.34	N	139670	500	70 억	133352	N	N	N	N
24	20240926	100857	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2965	30	2	1.02	7083865	2400	12.71	2910	2970	2910	3815	2055	2935	2951.61	0.94	728	3028	2981	2953	2906	2878	2967	2892	71	880	500	1810	5	1	14118810	419	15.94	2.51	12	0.02	186.00	1180.00	8700	20240221	-65.92	2550	20240906	16.27	8700	-65.92	20240221	2550	16.27	20240906	8700	-65.92	20240221	2550	16.27	20240906	0.34	N	139670	500	70 억	133352	N	N	N	N
25	20240926	090854	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2970	35	2	1.19	1039640	354	1.87	2910	2970	2910	3815	2055	2935	2936.84	0.94	179	3028	2981	2953	2906	2878	2967	2892	71	880	500	1810	5	1	14118810	419	15.97	2.52	12	0.00	186.00	1180.00	8700	20240221	-65.86	2550	20240906	16.47	8700	-65.86	20240221	2550	16.47	20240906	8700	-65.86	20240221	2550	16.47	20240906	0.34	N	139670	500	70 억	133352	N	N	N	N
26	20240925	160845	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2935	-10	5	-0.34	55164005	18657	197.99	2945	3000	2925	3825	2065	2945	2956.86	0.93	1950	3071	3007	2931	2867	2791	3040	2900	71	880	500	1820	5	1	14118810	414	15.78	2.49	12	0.13	186.00	1180.00	8700	20240221	-66.26	2550	20240906	15.10	8700	-66.26	20240221	2550	15.10	20240906	8700	-66.26	20240221	2550	15.10	20240906	0.37	N	139670	500	70 억	131305	N	N	N	N
27	20240925	150852	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2935	-10	5	-0.34	53954770	18245	193.62	2945	3000	2925	3825	2065	2945	2957.24	0.93	2025	3071	3007	2931	2867	2791	3040	2900	71	880	500	1820	5	1	14118810	414	15.78	2.49	12	0.13	186.00	1180.00	8700	20240221	-66.26	2550	20240906	15.10	8700	-66.26	20240221	2550	15.10	20240906	8700	-66.26	20240221	2550	15.10	20240906	0.37	N	139670	500	70 억	131305	N	N	N	N
28	20240925	140853	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2980	35	2	1.19	49023050	16566	175.80	2945	3000	2930	3825	2065	2945	2959.26	0.93	1776	3071	3007	2931	2867	2791	3040	2900	71	880	500	1820	5	1	14118810	421	16.02	2.53	12	0.12	186.00	1180.00	8700	20240221	-65.75	2550	20240906	16.86	8700	-65.75	20240221	2550	16.86	20240906	8700	-65.75	20240221	2550	16.86	20240906	0.37	N	139670	500	70 억	131305	N	N	N	N
29	20240925	130851	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2975	30	2	1.02	44921695	15189	161.19	2945	3000	2930	3825	2065	2945	2957.51	0.93	2066	3071	3007	2931	2867	2791	3040	2900	71	880	500	1820	5	1	14118810	420	15.99	2.52	12	0.11	186.00	1180.00	8700	20240221	-65.80	2550	20240906	16.67	8700	-65.80	20240221	2550	16.67	20240906	8700	-65.80	20240221	2550	16.67	20240906	0.37	N	139670	500	70 억	131305	N	N	N	N
30	20240925	120853	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2980	35	2	1.19	37118825	12541	133.09	2945	3000	2930	3825	2065	2945	2959.80	0.93	1932	3071	3007	2931	2867	2791	3040	2900	71	880	500	1820	5	1	14118810	421	16.02	2.53	12	0.09	186.00	1180.00	8700	20240221	-65.75	2550	20240906	16.86	8700	-65.75	20240221	2550	16.86	20240906	8700	-65.75	20240221	2550	16.86	20240906	0.37	N	139670	500	70 억	131305	N	N	N	N
31	20240925	110849	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2975	30	2	1.02	34200610	11558	122.66	2945	3000	2930	3825	2065	2945	2959.04	0.93	2010	3071	3007	2931	2867	2791	3040	2900	71	880	500	1820	5	1	14118810	420	15.99	2.52	12	0.08	186.00	1180.00	8700	20240221	-65.80	2550	20240906	16.67	8700	-65.80	20240221	2550	16.67	20240906	8700	-65.80	20240221	2550	16.67	20240906	0.37	N	139670	500	70 억	131305	N	N	N	N
32	20240925	100846	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2950	5	2	0.17	26961025	9106	96.64	2945	3000	2930	3825	2065	2945	2960.80	0.93	2239	3071	3007	2931	2867	2791	3040	2900	71	880	500	1820	5	1	14118810	417	15.86	2.50	12	0.06	186.00	1180.00	8700	20240221	-66.09	2550	20240906	15.69	8700	-66.09	20240221	2550	15.69	20240906	8700	-66.09	20240221	2550	15.69	20240906	0.37	N	139670	500	70 억	131305	N	N	N	N
33	20240925	090856	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2975	30	2	1.02	174115	59	0.63	2945	2975	2945	3825	2065	2945	2951.10	0.93	-28	3071	3007	2931	2867	2791	3040	2900	71	880	500	1820	5	1	14118810	420	15.99	2.52	12	0.00	186.00	1180.00	8700	20240221	-65.80	2550	20240906	16.67	8700	-65.80	20240221	2550	16.67	20240906	8700	-65.80	20240221	2550	16.67	20240906	0.37	N	139670	500	70 억	131305	N	N	N	N
34	20240924	160844	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2945	15	2	0.51	27673500	9423	55.61	2930	2995	2855	3805	2055	2930	2936.75	0.93	230	3033	2981	2943	2891	2853	2962	2872	71	875	500	1810	5	1	14118810	416	15.83	2.50	12	0.07	186.00	1180.00	8700	20240221	-66.15	2550	20240906	15.49	8700	-66.15	20240221	2550	15.49	20240906	8700	-66.15	20240221	2550	15.49	20240906	0.37	N	139670	500	70 억	131007	N	N	N	N
35	20240924	150847	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2935	5	2	0.17	24661750	8398	49.56	2930	2995	2855	3805	2055	2930	2936.62	0.93	229	3033	2981	2943	2891	2853	2962	2872	71	875	500	1810	5	1	14118810	414	15.78	2.49	12	0.06	186.00	1180.00	8700	20240221	-66.26	2550	20240906	15.10	8700	-66.26	20240221	2550	15.10	20240906	8700	-66.26	20240221	2550	15.10	20240906	0.37	N	139670	500	70 억	131007	N	N	N	N
36	20240924	140835	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2940	10	2	0.34	20891190	7111	41.97	2930	2995	2855	3805	2055	2930	2937.87	0.93	77	3033	2981	2943	2891	2853	2962	2872	71	875	500	1810	5	1	14118810	415	15.81	2.49	12	0.05	186.00	1180.00	8700	20240221	-66.21	2550	20240906	15.29	8700	-66.21	20240221	2550	15.29	20240906	8700	-66.21	20240221	2550	15.29	20240906	0.37	N	139670	500	70 억	131007	N	N	N	N
37	20240924	130845	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2935	5	2	0.17	17821730	6071	35.83	2930	2995	2855	3805	2055	2930	2935.55	0.93	-12	3033	2981	2943	2891	2853	2962	2872	71	875	500	1810	5	1	14118810	414	15.78	2.49	12	0.04	186.00	1180.00	8700	20240221	-66.26	2550	20240906	15.10	8700	-66.26	20240221	2550	15.10	20240906	8700	-66.26	20240221	2550	15.10	20240906	0.37	N	139670	500	70 억	131007	N	N	N	N
38	20240924	120838	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2945	15	2	0.51	16308400	5557	32.79	2930	2995	2855	3805	2055	2930	2934.75	0.93	-13	3033	2981	2943	2891	2853	2962	2872	71	875	500	1810	5	1	14118810	416	15.83	2.50	12	0.04	186.00	1180.00	8700	20240221	-66.15	2550	20240906	15.49	8700	-66.15	20240221	2550	15.49	20240906	8700	-66.15	20240221	2550	15.49	20240906	0.37	N	139670	500	70 억	131007	N	N	N	N
39	20240924	110846	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2930	0	3	0.00	13451750	4587	27.07	2930	2995	2855	3805	2055	2930	2932.58	0.93	105	3033	2981	2943	2891	2853	2962	2872	71	875	500	1810	5	1	14118810	414	15.75	2.48	12	0.03	186.00	1180.00	8700	20240221	-66.32	2550	20240906	14.90	8700	-66.32	20240221	2550	14.90	20240906	8700	-66.32	20240221	2550	14.90	20240906	0.37	N	139670	500	70 억	131007	N	N	N	N
40	20240924	100845	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2915	-15	5	-0.51	9780315	3328	19.64	2930	2995	2855	3805	2055	2930	2938.80	0.93	135	3033	2981	2943	2891	2853	2962	2872	71	875	500	1810	5	1	14118810	412	15.67	2.47	12	0.02	186.00	1180.00	8700	20240221	-66.49	2550	20240906	14.31	8700	-66.49	20240221	2550	14.31	20240906	8700	-66.49	20240221	2550	14.31	20240906	0.37	N	139670	500	70 억	131007	N	N	N	N
41	20240924	090847	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2990	60	2	2.05	1177700	399	2.35	2930	2990	2930	3805	2055	2930	2951.63	0.93	7	3033	2981	2943	2891	2853	2962	2872	71	875	500	1810	5	1	14118810	422	16.08	2.53	12	0.00	186.00	1180.00	8700	20240221	-65.63	2550	20240906	17.25	8700	-65.63	20240221	2550	17.25	20240906	8700	-65.63	20240221	2550	17.25	20240906	0.37	N	139670	500	70 억	131007	N	N	N	N
42	20240923	160842	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2930	-25	5	-0.85	49723835	16945	84.77	2955	2995	2905	3840	2070	2955	2934.43	0.93	171	3151	3052	2986	2887	2821	3102	2937	71	885	500	1830	5	1	14118810	414	15.75	2.48	12	0.12	186.00	1180.00	8700	20240221	-66.32	2550	20240906	14.90	8700	-66.32	20240221	2550	14.90	20240906	8700	-66.32	20240221	2550	14.90	20240906	0.37	N	139670	500	70 억	130768	N	N	N	N
43	20240923	150845	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2930	-25	5	-0.85	43033445	14649	73.29	2955	2995	2905	3840	2070	2955	2937.64	0.93	316	3151	3052	2986	2887	2821	3102	2937	71	885	500	1830	5	1	14118810	414	15.75	2.48	12	0.10	186.00	1180.00	8700	20240221	-66.32	2550	20240906	14.90	8700	-66.32	20240221	2550	14.90	20240906	8700	-66.32	20240221	2550	14.90	20240906	0.37	N	139670	500	70 억	130768	N	N	N	N
44	20240923	140849	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2945	-10	5	-0.34	36643210	12464	62.35	2955	2995	2905	3840	2070	2955	2939.92	0.93	397	3151	3052	2986	2887	2821	3102	2937	71	885	500	1830	5	1	14118810	416	15.83	2.50	12	0.09	186.00	1180.00	8700	20240221	-66.15	2550	20240906	15.49	8700	-66.15	20240221	2550	15.49	20240906	8700	-66.15	20240221	2550	15.49	20240906	0.37	N	139670	500	70 억	130768	N	N	N	N
45	20240923	130845	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2950	-5	5	-0.17	30937460	10515	52.60	2955	2995	2905	3840	2070	2955	2942.22	0.93	43	3151	3052	2986	2887	2821	3102	2937	71	885	500	1830	5	1	14118810	417	15.86	2.50	12	0.07	186.00	1180.00	8700	20240221	-66.09	2550	20240906	15.69	8700	-66.09	20240221	2550	15.69	20240906	8700	-66.09	20240221	2550	15.69	20240906	0.37	N	139670	500	70 억	130768	N	N	N	N
46	20240923	120845	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2910	-45	5	-1.52	30124710	10239	51.22	2955	2995	2905	3840	2070	2955	2942.15	0.93	16	3151	3052	2986	2887	2821	3102	2937	71	885	500	1830	5	1	14118810	411	15.65	2.47	12	0.07	186.00	1180.00	8700	20240221	-66.55	2550	20240906	14.12	8700	-66.55	20240221	2550	14.12	20240906	8700	-66.55	20240221	2550	14.12	20240906	0.37	N	139670	500	70 억	130768	N	N	N	N
47	20240923	110845	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2960	5	2	0.17	20466480	6931	34.67	2955	2995	2925	3840	2070	2955	2952.89	0.93	-209	3151	3052	2986	2887	2821	3102	2937	71	885	500	1830	5	1	14118810	418	15.91	2.51	12	0.05	186.00	1180.00	8700	20240221	-65.98	2550	20240906	16.08	8700	-65.98	20240221	2550	16.08	20240906	8700	-65.98	20240221	2550	16.08	20240906	0.37	N	139670	500	70 억	130768	N	N	N	N
48	20240923	100843	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2945	-10	5	-0.34	13642540	4612	23.07	2955	2995	2930	3840	2070	2955	2958.05	0.93	241	3151	3052	2986	2887	2821	3102	2937	71	885	500	1830	5	1	14118810	416	15.83	2.50	12	0.03	186.00	1180.00	8700	20240221	-66.15	2550	20240906	15.49	8700	-66.15	20240221	2550	15.49	20240906	8700	-66.15	20240221	2550	15.49	20240906	0.37	N	139670	500	70 억	130768	N	N	N	N
49	20240923	090844	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2985	30	2	1.02	2564155	864	4.32	2955	2995	2955	3840	2070	2955	2967.77	0.93	-189	3151	3052	2986	2887	2821	3102	2937	71	885	500	1830	5	1	14118810	421	16.05	2.53	12	0.01	186.00	1180.00	8700	20240221	-65.69	2550	20240906	17.06	8700	-65.69	20240221	2550	17.06	20240906	8700	-65.69	20240221	2550	17.06	20240906	0.37	N	139670	500	70 억	130768	N	N	N	N
50	20240913	160802	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2920	25	2	0.86	49492935	16945	158.00	2940	2945	2895	3760	2030	2895	2920.80	0.90	1077	3068	2981	2873	2786	2678	3025	2830	71	865	500	1790	5	1	14118810	412	15.70	2.47	12	0.12	186.00	1180.00	8700	20240221	-66.44	2550	20240906	14.51	8700	-66.44	20240221	2550	14.51	20240906	8700	-66.44	20240221	2550	14.51	20240906	0.37	N	139670	500	70 억	127237	N	N	N	N
51	20240913	150809	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2925	30	2	1.04	48134130	16479	153.65	2940	2945	2895	3760	2030	2895	2920.94	0.90	1161	3068	2981	2873	2786	2678	3025	2830	71	865	500	1790	5	1	14118810	413	15.73	2.48	12	0.12	186.00	1180.00	8700	20240221	-66.38	2550	20240906	14.71	8700	-66.38	20240221	2550	14.71	20240906	8700	-66.38	20240221	2550	14.71	20240906	0.37	N	139670	500	70 억	127237	N	N	N	N
52	20240913	140812	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2930	35	2	1.21	44039020	15072	140.53	2940	2945	2895	3760	2030	2895	2921.91	0.90	819	3068	2981	2873	2786	2678	3025	2830	71	865	500	1790	5	1	14118810	414	15.75	2.48	12	0.11	186.00	1180.00	8700	20240221	-66.32	2550	20240906	14.90	8700	-66.32	20240221	2550	14.90	20240906	8700	-66.32	20240221	2550	14.90	20240906	0.37	N	139670	500	70 억	127237	N	N	N	N
53	20240913	130807	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2945	50	2	1.73	43258260	14804	138.03	2940	2945	2895	3760	2030	2895	2922.07	0.90	827	3068	2981	2873	2786	2678	3025	2830	71	865	500	1790	5	1	14118810	416	15.83	2.50	12	0.10	186.00	1180.00	8700	20240221	-66.15	2550	20240906	15.49	8700	-66.15	20240221	2550	15.49	20240906	8700	-66.15	20240221	2550	15.49	20240906	0.37	N	139670	500	70 억	127237	N	N	N	N
54	20240913	120807	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2910	15	2	0.52	22918070	7856	73.25	2940	2945	2895	3760	2030	2895	2917.28	0.90	277	3068	2981	2873	2786	2678	3025	2830	71	865	500	1790	5	1	14118810	411	15.65	2.47	12	0.06	186.00	1180.00	8700	20240221	-66.55	2550	20240906	14.12	8700	-66.55	20240221	2550	14.12	20240906	8700	-66.55	20240221	2550	14.12	20240906	0.37	N	139670	500	70 억	127237	N	N	N	N
55	20240913	110808	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2920	25	2	0.86	17167445	5880	54.83	2940	2945	2895	3760	2030	2895	2919.65	0.90	215	3068	2981	2873	2786	2678	3025	2830	71	865	500	1790	5	1	14118810	412	15.70	2.47	12	0.04	186.00	1180.00	8700	20240221	-66.44	2550	20240906	14.51	8700	-66.44	20240221	2550	14.51	20240906	8700	-66.44	20240221	2550	14.51	20240906	0.37	N	139670	500	70 억	127237	N	N	N	N
56	20240913	100811	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2910	15	2	0.52	16758730	5740	53.52	2940	2945	2895	3760	2030	2895	2919.65	0.90	234	3068	2981	2873	2786	2678	3025	2830	71	865	500	1790	5	1	14118810	411	15.65	2.47	12	0.04	186.00	1180.00	8700	20240221	-66.55	2550	20240906	14.12	8700	-66.55	20240221	2550	14.12	20240906	8700	-66.55	20240221	2550	14.12	20240906	0.37	N	139670	500	70 억	127237	N	N	N	N
57	20240913	090814	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2930	35	2	1.21	4953825	1691	15.77	2940	2945	2905	3760	2030	2895	2929.59	0.90	-137	3068	2981	2873	2786	2678	3025	2830	71	865	500	1790	5	1	14118810	414	15.75	2.48	12	0.01	186.00	1180.00	8700	20240221	-66.32	2550	20240906	14.90	8700	-66.32	20240221	2550	14.90	20240906	8700	-66.32	20240221	2550	14.90	20240906	0.37	N	139670	500	70 억	127237	N	N	N	N
58	20240912	160755	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2895	45	2	1.58	30869275	10710	110.58	2880	2960	2765	3705	1995	2850	2882.29	0.89	906	2993	2921	2878	2806	2763	2900	2785	71	855	500	1760	5	1	14118810	409	15.56	2.45	12	0.08	186.00	1180.00	8700	20240221	-66.72	2550	20240906	13.53	8700	-66.72	20240221	2550	13.53	20240906	8700	-66.72	20240221	2550	13.53	20240906	0.35	N	139670	500	70 억	126331	N	N	N	N
59	20240912	150807	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2900	50	2	1.75	28072475	9745	100.62	2880	2960	2765	3705	1995	2850	2880.71	0.89	975	2993	2921	2878	2806	2763	2900	2785	71	855	500	1760	5	1	14118810	409	15.59	2.46	12	0.07	186.00	1180.00	8700	20240221	-66.67	2550	20240906	13.73	8700	-66.67	20240221	2550	13.73	20240906	8700	-66.67	20240221	2550	13.73	20240906	0.35	N	139670	500	70 억	126331	N	N	N	N
60	20240912	140809	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2910	60	2	2.11	24359075	8464	87.39	2880	2960	2765	3705	1995	2850	2877.96	0.89	1166	2993	2921	2878	2806	2763	2900	2785	71	855	500	1760	5	1	14118810	411	15.65	2.47	12	0.06	186.00	1180.00	8700	20240221	-66.55	2550	20240906	14.12	8700	-66.55	20240221	2550	14.12	20240906	8700	-66.55	20240221	2550	14.12	20240906	0.35	N	139670	500	70 억	126331	N	N	N	N
61	20240912	130803	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2890	40	2	1.40	19982015	6945	71.71	2880	2960	2765	3705	1995	2850	2877.18	0.89	692	2993	2921	2878	2806	2763	2900	2785	71	855	500	1760	5	1	14118810	408	15.54	2.45	12	0.05	186.00	1180.00	8700	20240221	-66.78	2550	20240906	13.33	8700	-66.78	20240221	2550	13.33	20240906	8700	-66.78	20240221	2550	13.33	20240906	0.35	N	139670	500	70 억	126331	N	N	N	N
62	20240912	120802	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2885	35	2	1.23	15310005	5323	54.96	2880	2960	2765	3705	1995	2850	2876.20	0.89	465	2993	2921	2878	2806	2763	2900	2785	71	855	500	1760	5	1	14118810	407	15.51	2.44	12	0.04	186.00	1180.00	8700	20240221	-66.84	2550	20240906	13.14	8700	-66.84	20240221	2550	13.14	20240906	8700	-66.84	20240221	2550	13.14	20240906	0.35	N	139670	500	70 억	126331	N	N	N	N
63	20240912	110801	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2905	55	2	1.93	13331635	4639	47.90	2880	2960	2765	3705	1995	2850	2873.82	0.89	309	2993	2921	2878	2806	2763	2900	2785	71	855	500	1760	5	1	14118810	410	15.62	2.46	12	0.03	186.00	1180.00	8700	20240221	-66.61	2550	20240906	13.92	8700	-66.61	20240221	2550	13.92	20240906	8700	-66.61	20240221	2550	13.92	20240906	0.35	N	139670	500	70 억	126331	N	N	N	N
64	20240912	100803	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2895	45	2	1.58	12372165	4308	44.48	2880	2960	2765	3705	1995	2850	2871.90	0.89	296	2993	2921	2878	2806	2763	2900	2785	71	855	500	1760	5	1	14118810	409	15.56	2.45	12	0.03	186.00	1180.00	8700	20240221	-66.72	2550	20240906	13.53	8700	-66.72	20240221	2550	13.53	20240906	8700	-66.72	20240221	2550	13.53	20240906	0.35	N	139670	500	70 억	126331	N	N	N	N
65	20240912	090803	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2960	110	2	3.86	2862475	975	10.07	2880	2960	2880	3705	1995	2850	2935.87	0.89	-83	2993	2921	2878	2806	2763	2900	2785	71	855	500	1760	5	1	14118810	418	15.91	2.51	12	0.01	186.00	1180.00	8700	20240221	-65.98	2550	20240906	16.08	8700	-65.98	20240221	2550	16.08	20240906	8700	-65.98	20240221	2550	16.08	20240906	0.35	N	139670	500	70 억	126331	N	N	N	N
66	20240911	160745	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2850	-55	5	-1.89	27952545	9667	44.87	2905	2950	2835	3775	2035	2905	2891.54	0.90	-989	3071	2987	2911	2827	2751	3030	2870	71	870	500	1800	5	1	14118810	402	15.32	2.42	12	0.07	186.00	1180.00	8700	20240221	-67.24	2550	20240906	11.76	8700	-67.24	20240221	2550	11.76	20240906	8700	-67.24	20240221	2550	11.76	20240906	0.30	N	139670	500	70 억	127184	N	N	N	N
67	20240911	150751	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2915	10	2	0.34	24801075	8567	39.76	2905	2950	2835	3775	2035	2905	2894.95	0.90	-693	3071	2987	2911	2827	2751	3030	2870	71	870	500	1800	5	1	14118810	412	15.67	2.47	12	0.06	186.00	1180.00	8700	20240221	-66.49	2550	20240906	14.31	8700	-66.49	20240221	2550	14.31	20240906	8700	-66.49	20240221	2550	14.31	20240906	0.30	N	139670	500	70 억	127184	N	N	N	N
68	20240911	140753	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2920	15	2	0.52	22171640	7655	35.53	2905	2950	2835	3775	2035	2905	2896.36	0.90	-704	3071	2987	2911	2827	2751	3030	2870	71	870	500	1800	5	1	14118810	412	15.70	2.47	12	0.05	186.00	1180.00	8700	20240221	-66.44	2550	20240906	14.51	8700	-66.44	20240221	2550	14.51	20240906	8700	-66.44	20240221	2550	14.51	20240906	0.30	N	139670	500	70 억	127184	N	N	N	N
69	20240911	130749	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2925	20	2	0.69	19843905	6859	31.83	2905	2950	2835	3775	2035	2905	2893.12	0.90	-576	3071	2987	2911	2827	2751	3030	2870	71	870	500	1800	5	1	14118810	413	15.73	2.48	12	0.05	186.00	1180.00	8700	20240221	-66.38	2550	20240906	14.71	8700	-66.38	20240221	2550	14.71	20240906	8700	-66.38	20240221	2550	14.71	20240906	0.30	N	139670	500	70 억	127184	N	N	N	N
70	20240911	120755	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2910	5	2	0.17	18265355	6315	29.31	2905	2950	2835	3775	2035	2905	2892.38	0.90	-483	3071	2987	2911	2827	2751	3030	2870	71	870	500	1800	5	1	14118810	411	15.65	2.47	12	0.04	186.00	1180.00	8700	20240221	-66.55	2550	20240906	14.12	8700	-66.55	20240221	2550	14.12	20240906	8700	-66.55	20240221	2550	14.12	20240906	0.30	N	139670	500	70 억	127184	N	N	N	N
71	20240911	110745	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2895	-10	5	-0.34	12431170	4275	19.84	2905	2950	2835	3775	2035	2905	2907.88	0.90	-989	3071	2987	2911	2827	2751	3030	2870	71	870	500	1800	5	1	14118810	409	15.56	2.45	12	0.03	186.00	1180.00	8700	20240221	-66.72	2550	20240906	13.53	8700	-66.72	20240221	2550	13.53	20240906	8700	-66.72	20240221	2550	13.53	20240906	0.30	N	139670	500	70 억	127184	N	N	N	N
72	20240911	100742	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2935	30	2	1.03	4219800	1446	6.71	2905	2950	2905	3775	2035	2905	2918.26	0.90	-358	3071	2987	2911	2827	2751	3030	2870	71	870	500	1800	5	1	14118810	414	15.78	2.49	12	0.01	186.00	1180.00	8700	20240221	-66.26	2550	20240906	15.10	8700	-66.26	20240221	2550	15.10	20240906	8700	-66.26	20240221	2550	15.10	20240906	0.30	N	139670	500	70 억	127184	N	N	N	N
73	20240911	090757	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2950	45	2	1.55	2358735	809	3.75	2905	2950	2905	3775	2035	2905	2915.62	0.90	-89	3071	2987	2911	2827	2751	3030	2870	71	870	500	1800	5	1	14118810	417	15.86	2.50	12	0.01	186.00	1180.00	8700	20240221	-66.09	2550	20240906	15.69	8700	-66.09	20240221	2550	15.69	20240906	8700	-66.09	20240221	2550	15.69	20240906	0.30	N	139670	500	70 억	127184	N	N	N	N
74	20240910	160747	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2905	75	2	2.65	62591035	21485	39.46	2870	2995	2835	3675	1985	2830	2913.26	0.93	-4387	2980	2905	2755	2680	2530	2942	2717	71	845	500	1750	5	1	14118810	410	15.62	2.46	12	0.15	186.00	1180.00	8700	20240221	-66.61	2550	20240906	13.92	8700	-66.61	20240221	2550	13.92	20240906	8700	-66.61	20240221	2550	13.92	20240906	0.28	N	139670	500	70 억	131528	N	N	N	N
75	20240910	150753	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2910	80	2	2.83	55760570	19130	35.14	2870	2995	2835	3675	1985	2830	2914.82	0.93	-4499	2980	2905	2755	2680	2530	2942	2717	71	845	500	1750	5	1	14118810	411	15.65	2.47	12	0.14	186.00	1180.00	8700	20240221	-66.55	2550	20240906	14.12	8700	-66.55	20240221	2550	14.12	20240906	8700	-66.55	20240221	2550	14.12	20240906	0.28	N	139670	500	70 억	131528	N	N	N	N
76	20240910	140748	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2900	70	2	2.47	48592970	16663	30.61	2870	2995	2835	3675	1985	2830	2916.22	0.93	-4182	2980	2905	2755	2680	2530	2942	2717	71	845	500	1750	5	1	14118810	409	15.59	2.46	12	0.12	186.00	1180.00	8700	20240221	-66.67	2550	20240906	13.73	8700	-66.67	20240221	2550	13.73	20240906	8700	-66.67	20240221	2550	13.73	20240906	0.28	N	139670	500	70 억	131528	N	N	N	N
77	20240910	130746	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2895	65	2	2.30	46521750	15948	29.29	2870	2995	2835	3675	1985	2830	2917.09	0.93	-3625	2980	2905	2755	2680	2530	2942	2717	71	845	500	1750	5	1	14118810	409	15.56	2.45	12	0.11	186.00	1180.00	8700	20240221	-66.72	2550	20240906	13.53	8700	-66.72	20240221	2550	13.53	20240906	8700	-66.72	20240221	2550	13.53	20240906	0.28	N	139670	500	70 억	131528	N	N	N	N
78	20240910	120746	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2895	65	2	2.30	43191650	14799	27.18	2870	2995	2835	3675	1985	2830	2918.55	0.93	-3018	2980	2905	2755	2680	2530	2942	2717	71	845	500	1750	5	1	14118810	409	15.56	2.45	12	0.10	186.00	1180.00	8700	20240221	-66.72	2550	20240906	13.53	8700	-66.72	20240221	2550	13.53	20240906	8700	-66.72	20240221	2550	13.53	20240906	0.28	N	139670	500	70 억	131528	N	N	N	N
79	20240910	110745	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2910	80	2	2.83	38583380	13207	24.26	2870	2995	2835	3675	1985	2830	2921.43	0.93	-2917	2980	2905	2755	2680	2530	2942	2717	71	845	500	1750	5	1	14118810	411	15.65	2.47	12	0.09	186.00	1180.00	8700	20240221	-66.55	2550	20240906	14.12	8700	-66.55	20240221	2550	14.12	20240906	8700	-66.55	20240221	2550	14.12	20240906	0.28	N	139670	500	70 억	131528	N	N	N	N
80	20240910	100749	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2935	105	2	3.71	35659065	12201	22.41	2870	2995	2835	3675	1985	2830	2922.63	0.93	-2658	2980	2905	2755	2680	2530	2942	2717	71	845	500	1750	5	1	14118810	414	15.78	2.49	12	0.09	186.00	1180.00	8700	20240221	-66.26	2550	20240906	15.10	8700	-66.26	20240221	2550	15.10	20240906	8700	-66.26	20240221	2550	15.10	20240906	0.28	N	139670	500	70 억	131528	N	N	N	N
81	20240910	090746	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2865	35	2	1.24	5261170	1839	3.38	2870	2870	2840	3675	1985	2830	2860.89	0.93	-1050	2980	2905	2755	2680	2530	2942	2717	71	845	500	1750	5	1	14118810	405	15.40	2.43	12	0.01	186.00	1180.00	8700	20240221	-67.07	2550	20240906	12.35	8700	-67.07	20240221	2550	12.35	20240906	8700	-67.07	20240221	2550	12.35	20240906	0.28	N	139670	500	70 억	131528	N	N	N	N
82	20240909	160732	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2830	170	2	6.39	148478930	54151	123.85	2660	2830	2605	3455	1865	2660	2740.54	0.83	14298	3000	2830	2690	2520	2380	2760	2450	71	795	500	1640	5	1	14118810	400	15.22	2.40	12	0.38	186.00	1180.00	8700	20240221	-67.47	2550	20240906	10.98	8700	-67.47	20240221	2550	10.98	20240906	8700	-67.47	20240221	2550	10.98	20240906	0.28	N	139670	500	70 억	117701	N	N	N	N
83	20240909	150739	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2795	135	2	5.08	120599765	44290	101.30	2660	2800	2605	3455	1865	2660	2722.96	0.83	14043	3000	2830	2690	2520	2380	2760	2450	71	795	500	1640	5	1	14118810	395	15.03	2.37	12	0.31	186.00	1180.00	8700	20240221	-67.87	2550	20240906	9.61	8700	-67.87	20240221	2550	9.61	20240906	8700	-67.87	20240221	2550	9.61	20240906	0.28	N	139670	500	70 억	117701	N	N	N	N
84	20240909	140742	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2775	115	2	4.32	95198205	35166	80.43	2660	2795	2605	3455	1865	2660	2707.11	0.83	7257	3000	2830	2690	2520	2380	2760	2450	71	795	500	1640	5	1	14118810	392	14.92	2.35	12	0.25	186.00	1180.00	8700	20240221	-68.10	2550	20240906	8.82	8700	-68.10	20240221	2550	8.82	20240906	8700	-68.10	20240221	2550	8.82	20240906	0.28	N	139670	500	70 억	117701	N	N	N	N
85	20240909	130736	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2765	105	2	3.95	85102395	31532	72.12	2660	2770	2605	3455	1865	2660	2698.92	0.83	6179	3000	2830	2690	2520	2380	2760	2450	71	795	500	1640	5	1	14118810	390	14.87	2.34	12	0.22	186.00	1180.00	8700	20240221	-68.22	2550	20240906	8.43	8700	-68.22	20240221	2550	8.43	20240906	8700	-68.22	20240221	2550	8.43	20240906	0.28	N	139670	500	70 억	117701	N	N	N	N
86	20240909	120735	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2735	75	2	2.82	68543395	25518	58.36	2660	2745	2605	3455	1865	2660	2686.08	0.83	1859	3000	2830	2690	2520	2380	2760	2450	71	795	500	1640	5	1	14118810	386	14.70	2.32	12	0.18	186.00	1180.00	8700	20240221	-68.56	2550	20240906	7.25	8700	-68.56	20240221	2550	7.25	20240906	8700	-68.56	20240221	2550	7.25	20240906	0.28	N	139670	500	70 억	117701	N	N	N	N
87	20240909	110735	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2710	50	2	1.88	59118760	22048	50.43	2660	2735	2605	3455	1865	2660	2681.37	0.83	-22	3000	2830	2690	2520	2380	2760	2450	71	795	500	1640	5	1	14118810	383	14.57	2.30	12	0.16	186.00	1180.00	8700	20240221	-68.85	2550	20240906	6.27	8700	-68.85	20240221	2550	6.27	20240906	8700	-68.85	20240221	2550	6.27	20240906	0.28	N	139670	500	70 억	117701	N	N	N	N
88	20240909	100739	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2680	20	2	0.75	52543990	19605	44.84	2660	2735	2605	3455	1865	2660	2680.13	0.83	-1796	3000	2830	2690	2520	2380	2760	2450	71	795	500	1640	5	1	14118810	378	14.41	2.27	12	0.14	186.00	1180.00	8700	20240221	-69.20	2550	20240906	5.10	8700	-69.20	20240221	2550	5.10	20240906	8700	-69.20	20240221	2550	5.10	20240906	0.28	N	139670	500	70 억	117701	N	N	N	N
89	20240909	090734	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2665	5	2	0.19	3404840	1279	2.93	2660	2675	2645	3455	1865	2660	2662.11	0.83	224	3000	2830	2690	2520	2380	2760	2450	71	795	500	1640	5	1	14118810	376	14.33	2.26	12	0.01	186.00	1180.00	8700	20240221	-69.37	2550	20240906	4.51	8700	-69.37	20240221	2550	4.51	20240906	8700	-69.37	20240221	2550	4.51	20240906	0.28	N	139670	500	70 억	117701	N	N	N	N
90	20240906	160724	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2660	-185	5	-6.50	117410095	43238	102.74	2820	2860	2550	3695	1995	2845	2715.44	0.84	-964	3068	2956	2883	2771	2698	2937	2752	71	850	500	1760	5	1	14118810	376	14.30	2.25	12	0.31	186.00	1180.00	8700	20240221	-69.43	2550	20240906	4.31	8700	-69.43	20240221	2550	4.31	20240906	8700	-69.43	20240221	2550	4.31	20240906	0.40	N	139670	500	70 억	119007	N	N	N	N
91	20240906	150736	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2710	-135	5	-4.75	105819100	38884	92.39	2820	2860	2550	3695	1995	2845	2721.40	0.84	2156	3068	2956	2883	2771	2698	2937	2752	71	850	500	1760	5	1	14118810	383	14.57	2.30	12	0.28	186.00	1180.00	8700	20240221	-68.85	2550	20240906	6.27	8700	-68.85	20240221	2550	6.27	20240906	8700	-68.85	20240221	2550	6.27	20240906	0.40	N	139670	500	70 억	119007	N	N	N	N
92	20240906	140744	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2775	-70	5	-2.46	35101390	12572	29.87	2820	2860	2750	3695	1995	2845	2792.03	0.84	-1515	3068	2956	2883	2771	2698	2937	2752	71	850	500	1760	5	1	14118810	392	14.92	2.35	12	0.09	186.00	1180.00	8700	20240221	-68.10	2750	20240906	0.91	8700	-68.10	20240221	2750	0.91	20240906	8700	-68.10	20240221	2750	0.91	20240906	0.40	N	139670	500	70 억	119007	N	N	N	N
93	20240906	130735	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2780	-65	5	-2.28	25050540	8936	21.23	2820	2860	2765	3695	1995	2845	2803.33	0.84	-1023	3068	2956	2883	2771	2698	2937	2752	71	850	500	1760	5	1	14118810	393	14.95	2.36	12	0.06	186.00	1180.00	8700	20240221	-68.05	2760	20240805	0.72	8700	-68.05	20240221	2760	0.72	20240805	8700	-68.05	20240221	2760	0.72	20240805	0.40	N	139670	500	70 억	119007	N	N	N	N
94	20240906	120736	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2785	-60	5	-2.11	21519190	7664	18.21	2820	2860	2770	3695	1995	2845	2807.83	0.84	-1169	3068	2956	2883	2771	2698	2937	2752	71	850	500	1760	5	1	14118810	393	14.97	2.36	12	0.05	186.00	1180.00	8700	20240221	-67.99	2760	20240805	0.91	8700	-67.99	20240221	2760	0.91	20240805	8700	-67.99	20240221	2760	0.91	20240805	0.40	N	139670	500	70 억	119007	N	N	N	N
95	20240906	110739	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2815	-30	5	-1.05	15905555	5650	13.42	2820	2860	2800	3695	1995	2845	2815.14	0.84	-614	3068	2956	2883	2771	2698	2937	2752	71	850	500	1760	5	1	14118810	397	15.13	2.39	12	0.04	186.00	1180.00	8700	20240221	-67.64	2760	20240805	1.99	8700	-67.64	20240221	2760	1.99	20240805	8700	-67.64	20240221	2760	1.99	20240805	0.40	N	139670	500	70 억	119007	N	N	N	N
96	20240906	100734	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2825	-20	5	-0.70	12399555	4399	10.45	2820	2860	2805	3695	1995	2845	2818.72	0.84	-664	3068	2956	2883	2771	2698	2937	2752	71	850	500	1760	5	1	14118810	399	15.19	2.39	12	0.03	186.00	1180.00	8700	20240221	-67.53	2760	20240805	2.36	8700	-67.53	20240221	2760	2.36	20240805	8700	-67.53	20240221	2760	2.36	20240805	0.40	N	139670	500	70 억	119007	N	N	N	N
97	20240906	090736	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2860	15	2	0.53	2266095	803	1.91	2820	2860	2820	3695	1995	2845	2822.04	0.84	44	3068	2956	2883	2771	2698	2937	2752	71	850	500	1760	5	1	14118810	404	15.38	2.42	12	0.01	186.00	1180.00	8700	20240221	-67.13	2760	20240805	3.62	8700	-67.13	20240221	2760	3.62	20240805	8700	-67.13	20240221	2760	3.62	20240805	0.40	N	139670	500	70 억	119007	N	N	N	N
98	20240905	160723	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2845	0	3	0.00	119542585	41589	44.53	2845	2995	2810	3695	1995	2845	2874.38	0.92	-10689	3055	2950	2875	2770	2695	2912	2732	71	850	500	1760	5	1	14118810	402	15.30	2.41	12	0.29	186.00	1180.00	8700	20240221	-67.30	2760	20240805	3.08	8700	-67.30	20240221	2760	3.08	20240805	8700	-67.30	20240221	2760	3.08	20240805	0.33	N	139670	500	70 억	129566	N	N	N	N
99	20240905	150736	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2900	55	2	1.93	108275340	37652	40.31	2845	2995	2810	3695	1995	2845	2875.69	0.92	-8086	3055	2950	2875	2770	2695	2912	2732	71	850	500	1760	5	1	14118810	409	15.59	2.46	12	0.27	186.00	1180.00	8700	20240221	-66.67	2760	20240805	5.07	8700	-66.67	20240221	2760	5.07	20240805	8700	-66.67	20240221	2760	5.07	20240805	0.33	N	139670	500	70 억	129566	N	N	N	N
100	20240905	140732	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2850	5	2	0.18	102009725	35476	37.98	2845	2995	2810	3695	1995	2845	2875.46	0.92	-7930	3055	2950	2875	2770	2695	2912	2732	71	850	500	1760	5	1	14118810	402	15.32	2.42	12	0.25	186.00	1180.00	8700	20240221	-67.24	2760	20240805	3.26	8700	-67.24	20240221	2760	3.26	20240805	8700	-67.24	20240221	2760	3.26	20240805	0.33	N	139670	500	70 억	129566	N	N	N	N
101	20240905	130734	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2820	-25	5	-0.88	73468550	25549	27.35	2845	2995	2820	3695	1995	2845	2875.59	0.92	-5397	3055	2950	2875	2770	2695	2912	2732	71	850	500	1760	5	1	14118810	398	15.16	2.39	12	0.18	186.00	1180.00	8700	20240221	-67.59	2760	20240805	2.17	8700	-67.59	20240221	2760	2.17	20240805	8700	-67.59	20240221	2760	2.17	20240805	0.33	N	139670	500	70 억	129566	N	N	N	N
102	20240905	120731	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2875	30	2	1.05	61117430	21195	22.69	2845	2995	2820	3695	1995	2845	2883.58	0.92	-4296	3055	2950	2875	2770	2695	2912	2732	71	850	500	1760	5	1	14118810	406	15.46	2.44	12	0.15	186.00	1180.00	8700	20240221	-66.95	2760	20240805	4.17	8700	-66.95	20240221	2760	4.17	20240805	8700	-66.95	20240221	2760	4.17	20240805	0.33	N	139670	500	70 억	129566	N	N	N	N
103	20240905	110728	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2860	15	2	0.53	41048025	14234	15.24	2845	2995	2820	3695	1995	2845	2883.80	0.92	-322	3055	2950	2875	2770	2695	2912	2732	71	850	500	1760	5	1	14118810	404	15.38	2.42	12	0.10	186.00	1180.00	8700	20240221	-67.13	2760	20240805	3.62	8700	-67.13	20240221	2760	3.62	20240805	8700	-67.13	20240221	2760	3.62	20240805	0.33	N	139670	500	70 억	129566	N	N	N	N
104	20240905	100728	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2915	70	2	2.46	28653660	9945	10.65	2845	2995	2820	3695	1995	2845	2881.21	0.92	1825	3055	2950	2875	2770	2695	2912	2732	71	850	500	1760	5	1	14118810	412	15.67	2.47	12	0.07	186.00	1180.00	8700	20240221	-66.49	2760	20240805	5.62	8700	-66.49	20240221	2760	5.62	20240805	8700	-66.49	20240221	2760	5.62	20240805	0.33	N	139670	500	70 억	129566	N	N	N	N
105	20240905	090735	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2875	30	2	1.05	7930625	2769	2.96	2845	2995	2820	3695	1995	2845	2864.08	0.92	778	3055	2950	2875	2770	2695	2912	2732	71	850	500	1760	5	1	14118810	406	15.46	2.44	12	0.02	186.00	1180.00	8700	20240221	-66.95	2760	20240805	4.17	8700	-66.95	20240221	2760	4.17	20240805	8700	-66.95	20240221	2760	4.17	20240805	0.33	N	139670	500	70 억	129566	N	N	N	N
106	20240904	160717	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2845	-200	5	-6.57	267149585	93330	154.84	2900	2980	2800	3955	2135	3045	2862.42	0.98	-9401	3228	3136	3088	2996	2948	3112	2972	71	910	500	1880	5	1	14118810	402	15.30	2.41	12	0.66	186.00	1180.00	8700	20240221	-67.30	2760	20240805	3.08	8700	-67.30	20240221	2760	3.08	20240805	8700	-67.30	20240221	2760	3.08	20240805	0.34	N	139670	500	70 억	138963	N	N	N	N
107	20240904	150722	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2860	-185	5	-6.08	257814300	90061	149.42	2900	2980	2800	3955	2135	3045	2862.66	0.98	-7692	3228	3136	3088	2996	2948	3112	2972	71	910	500	1880	5	1	14118810	404	15.38	2.42	12	0.64	186.00	1180.00	8700	20240221	-67.13	2760	20240805	3.62	8700	-67.13	20240221	2760	3.62	20240805	8700	-67.13	20240221	2760	3.62	20240805	0.34	N	139670	500	70 억	138963	N	N	N	N
108	20240904	140725	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2800	-245	5	-8.05	222607960	77585	128.72	2900	2980	2800	3955	2135	3045	2869.21	0.98	-4047	3228	3136	3088	2996	2948	3112	2972	71	910	500	1880	5	1	14118810	395	15.05	2.37	12	0.55	186.00	1180.00	8700	20240221	-67.82	2760	20240805	1.45	8700	-67.82	20240221	2760	1.45	20240805	8700	-67.82	20240221	2760	1.45	20240805	0.34	N	139670	500	70 억	138963	N	N	N	N
109	20240904	130723	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2895	-150	5	-4.93	132568765	45858	76.08	2900	2980	2830	3955	2135	3045	2890.85	0.98	-6293	3228	3136	3088	2996	2948	3112	2972	71	910	500	1880	5	1	14118810	409	15.56	2.45	12	0.32	186.00	1180.00	8700	20240221	-66.72	2760	20240805	4.89	8700	-66.72	20240221	2760	4.89	20240805	8700	-66.72	20240221	2760	4.89	20240805	0.34	N	139670	500	70 억	138963	N	N	N	N
110	20240904	120721	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2880	-165	5	-5.42	93917050	32405	53.76	2900	2980	2830	3955	2135	3045	2898.23	0.98	-4488	3228	3136	3088	2996	2948	3112	2972	71	910	500	1880	5	1	14118810	407	15.48	2.44	12	0.23	186.00	1180.00	8700	20240221	-66.90	2760	20240805	4.35	8700	-66.90	20240221	2760	4.35	20240805	8700	-66.90	20240221	2760	4.35	20240805	0.34	N	139670	500	70 억	138963	N	N	N	N
111	20240904	110719	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2900	-145	5	-4.76	45798165	15749	26.13	2900	2980	2830	3955	2135	3045	2908.00	0.98	-2841	3228	3136	3088	2996	2948	3112	2972	71	910	500	1880	5	1	14118810	409	15.59	2.46	12	0.11	186.00	1180.00	8700	20240221	-66.67	2760	20240805	5.07	8700	-66.67	20240221	2760	5.07	20240805	8700	-66.67	20240221	2760	5.07	20240805	0.34	N	139670	500	70 억	138963	N	N	N	N
112	20240904	100721	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2915	-130	5	-4.27	33604750	11552	19.17	2900	2980	2830	3955	2135	3045	2909.00	0.98	-1598	3228	3136	3088	2996	2948	3112	2972	71	910	500	1880	5	1	14118810	412	15.67	2.47	12	0.08	186.00	1180.00	8700	20240221	-66.49	2760	20240805	5.62	8700	-66.49	20240221	2760	5.62	20240805	8700	-66.49	20240221	2760	5.62	20240805	0.34	N	139670	500	70 억	138963	N	N	N	N
113	20240904	090724	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2930	-115	5	-3.78	6266250	2167	3.60	2900	2980	2830	3955	2135	3045	2891.67	0.98	457	3228	3136	3088	2996	2948	3112	2972	71	910	500	1880	5	1	14118810	414	15.75	2.48	12	0.02	186.00	1180.00	8700	20240221	-66.32	2760	20240805	6.16	8700	-66.32	20240221	2760	6.16	20240805	8700	-66.32	20240221	2760	6.16	20240805	0.34	N	139670	500	70 억	138963	N	N	N	N
114	20240903	160711	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3045	-80	5	-2.56	183645145	59525	432.44	3135	3180	3040	4060	2190	3125	3085.20	1.01	-4152	3251	3187	3141	3077	3031	3165	3055	71	935	500	1930	5	1	14118810	430	16.37	2.58	12	0.42	186.00	1180.00	8700	20240221	-65.00	2760	20240805	10.33	8700	-65.00	20240221	2760	10.33	20240805	8700	-65.00	20240221	2760	10.33	20240805	0.33	N	139670	500	70 억	143115	N	N	N	N
115	20240903	150716	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3060	-65	5	-2.08	177824960	57618	418.58	3135	3180	3040	4060	2190	3125	3086.27	1.01	-2860	3251	3187	3141	3077	3031	3165	3055	71	935	500	1930	5	1	14118810	432	16.45	2.59	12	0.41	186.00	1180.00	8700	20240221	-64.83	2760	20240805	10.87	8700	-64.83	20240221	2760	10.87	20240805	8700	-64.83	20240221	2760	10.87	20240805	0.33	N	139670	500	70 억	143115	N	N	N	N
116	20240903	140718	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3050	-75	5	-2.40	164710565	53327	387.41	3135	3180	3045	4060	2190	3125	3088.69	1.01	-2242	3251	3187	3141	3077	3031	3165	3055	71	935	500	1930	5	1	14118810	431	16.40	2.58	12	0.38	186.00	1180.00	8700	20240221	-64.94	2760	20240805	10.51	8700	-64.94	20240221	2760	10.51	20240805	8700	-64.94	20240221	2760	10.51	20240805	0.33	N	139670	500	70 억	143115	N	N	N	N
117	20240903	130718	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3095	-30	5	-0.96	140288195	45354	329.49	3135	3180	3050	4060	2190	3125	3093.18	1.01	-2353	3251	3187	3141	3077	3031	3165	3055	71	935	500	1930	5	1	14118810	437	16.64	2.62	12	0.32	186.00	1180.00	8700	20240221	-64.43	2760	20240805	12.14	8700	-64.43	20240221	2760	12.14	20240805	8700	-64.43	20240221	2760	12.14	20240805	0.33	N	139670	500	70 억	143115	N	N	N	N
118	20240903	120708	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3090	-35	5	-1.12	56031115	17961	130.48	3135	3180	3075	4060	2190	3125	3119.60	1.01	-92	3251	3187	3141	3077	3031	3165	3055	71	935	500	1930	5	1	14118810	436	16.61	2.62	12	0.13	186.00	1180.00	8700	20240221	-64.48	2760	20240805	11.96	8700	-64.48	20240221	2760	11.96	20240805	8700	-64.48	20240221	2760	11.96	20240805	0.33	N	139670	500	70 억	143115	N	N	N	N
119	20240903	110708	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3140	15	2	0.48	34969555	11163	81.10	3135	3180	3100	4060	2190	3125	3132.63	1.01	290	3251	3187	3141	3077	3031	3165	3055	71	935	500	1930	5	1	14118810	443	16.88	2.66	12	0.08	186.00	1180.00	8700	20240221	-63.91	2760	20240805	13.77	8700	-63.91	20240221	2760	13.77	20240805	8700	-63.91	20240221	2760	13.77	20240805	0.33	N	139670	500	70 억	143115	N	N	N	N
120	20240903	100709	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3140	15	2	0.48	23258435	7407	53.81	3135	3180	3115	4060	2190	3125	3140.06	1.01	67	3251	3187	3141	3077	3031	3165	3055	71	935	500	1930	5	1	14118810	443	16.88	2.66	12	0.05	186.00	1180.00	8700	20240221	-63.91	2760	20240805	13.77	8700	-63.91	20240221	2760	13.77	20240805	8700	-63.91	20240221	2760	13.77	20240805	0.33	N	139670	500	70 억	143115	N	N	N	N
121	20240903	090710	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3135	10	2	0.32	406875	130	0.94	3135	3150	3125	4060	2190	3125	3129.81	1.01	-75	3251	3187	3141	3077	3031	3165	3055	71	935	500	1930	5	1	14118810	443	16.85	2.66	12	0.00	186.00	1180.00	8700	20240221	-63.97	2760	20240805	13.59	8700	-63.97	20240221	2760	13.59	20240805	8700	-63.97	20240221	2760	13.59	20240805	0.33	N	139670	500	70 억	143115	N	N	N	N
122	20240902	160703	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3125	-30	5	-0.95	42473410	13561	68.40	3185	3205	3095	4100	2210	3155	3132.03	1.03	-2936	3355	3255	3195	3095	3035	3235	3075	71	945	500	1950	5	1	14118810	441	16.80	2.65	12	0.10	186.00	1180.00	8700	20240221	-64.08	2760	20240805	13.22	8700	-64.08	20240221	2760	13.22	20240805	8700	-64.08	20240221	2760	13.22	20240805	0.33	N	139670	500	70 억	146051	N	N	N	N
123	20240902	150715	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3140	-15	5	-0.48	40553875	12947	65.31	3185	3205	3095	4100	2210	3155	3132.30	1.03	-2770	3355	3255	3195	3095	3035	3235	3075	71	945	500	1950	5	1	14118810	443	16.88	2.66	12	0.09	186.00	1180.00	8700	20240221	-63.91	2760	20240805	13.77	8700	-63.91	20240221	2760	13.77	20240805	8700	-63.91	20240221	2760	13.77	20240805	0.33	N	139670	500	70 억	146051	N	N	N	N
124	20240902	140712	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3155	0	3	0.00	36890330	11772	59.38	3185	3205	3095	4100	2210	3155	3133.74	1.03	-2869	3355	3255	3195	3095	3035	3235	3075	71	945	500	1950	5	1	14118810	445	16.96	2.67	12	0.08	186.00	1180.00	8700	20240221	-63.74	2760	20240805	14.31	8700	-63.74	20240221	2760	14.31	20240805	8700	-63.74	20240221	2760	14.31	20240805	0.33	N	139670	500	70 억	146051	N	N	N	N
125	20240902	130708	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3155	0	3	0.00	35115835	11205	56.52	3185	3205	3095	4100	2210	3155	3133.94	1.03	-2853	3355	3255	3195	3095	3035	3235	3075	71	945	500	1950	5	1	14118810	445	16.96	2.67	12	0.08	186.00	1180.00	8700	20240221	-63.74	2760	20240805	14.31	8700	-63.74	20240221	2760	14.31	20240805	8700	-63.74	20240221	2760	14.31	20240805	0.33	N	139670	500	70 억	146051	N	N	N	N
126	20240902	120712	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3100	-55	5	-1.74	22673850	7235	36.49	3185	3205	3095	4100	2210	3155	3133.91	1.03	-1749	3355	3255	3195	3095	3035	3235	3075	71	945	500	1950	5	1	14118810	438	16.67	2.63	12	0.05	186.00	1180.00	8700	20240221	-64.37	2760	20240805	12.32	8700	-64.37	20240221	2760	12.32	20240805	8700	-64.37	20240221	2760	12.32	20240805	0.33	N	139670	500	70 억	146051	N	N	N	N
127	20240902	110706	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3125	-30	5	-0.95	15429695	4907	24.75	3185	3205	3095	4100	2210	3155	3144.43	1.03	-1654	3355	3255	3195	3095	3035	3235	3075	71	945	500	1950	5	1	14118810	441	16.80	2.65	12	0.03	186.00	1180.00	8700	20240221	-64.08	2760	20240805	13.22	8700	-64.08	20240221	2760	13.22	20240805	8700	-64.08	20240221	2760	13.22	20240805	0.33	N	139670	500	70 억	146051	N	N	N	N
128	20240902	100704	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3150	-5	5	-0.16	10857390	3436	17.33	3185	3205	3100	4100	2210	3155	3159.89	1.03	-1456	3355	3255	3195	3095	3035	3235	3075	71	945	500	1950	5	1	14118810	445	16.94	2.67	12	0.02	186.00	1180.00	8700	20240221	-63.79	2760	20240805	14.13	8700	-63.79	20240221	2760	14.13	20240805	8700	-63.79	20240221	2760	14.13	20240805	0.33	N	139670	500	70 억	146051	N	N	N	N
129	20240902	090659	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3180	25	2	0.79	2458245	770	3.88	3185	3205	3165	4100	2210	3155	3192.53	1.03	-580	3355	3255	3195	3095	3035	3235	3075	71	945	500	1950	5	1	14118810	449	17.10	2.69	12	0.01	186.00	1180.00	8700	20240221	-63.45	2760	20240805	15.22	8700	-63.45	20240221	2760	15.22	20240805	8700	-63.45	20240221	2760	15.22	20240805	0.33	N	139670	500	70 억	146051	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History