KissMeData/205500/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	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1242	-6	5	-0.48	16609602	13370	72.25	1249	1259	1227	1622	874	1248	1242.30	0.19	-214	1266	1256	1244	1234	1222	1251	1229	260	374	500	790	1	1	51928120	645	-4.81	2.14	12	0.03	-258.00	580.00	2245	20240207	-44.68	1000	20231010	24.20	2245	-44.68	20240207	1227	1.22	20240930	2245	-44.68	20240207	1000	24.20	20231010	N	205500	500	259 억	97884	N	N	N	N
3	20240930	151002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1245	-3	5	-0.24	13323272	10718	57.92	1249	1259	1227	1622	874	1248	1243.07	0.19	4	1266	1256	1244	1234	1222	1251	1229	260	374	500	790	1	1	51928120	647	-4.83	2.15	12	0.02	-258.00	580.00	2245	20240207	-44.54	1000	20231010	24.50	2245	-44.54	20240207	1227	1.47	20240930	2245	-44.54	20240207	1000	24.50	20231010	N	205500	500	259 억	97884	N	N	N	N
4	20240930	141002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1245	-3	5	-0.24	8879950	7117	38.46	1249	1259	1240	1622	874	1248	1247.71	0.19	-68	1266	1256	1244	1234	1222	1251	1229	260	374	500	790	1	1	51928120	647	-4.83	2.15	12	0.01	-258.00	580.00	2245	20240207	-44.54	1000	20231010	24.50	2245	-44.54	20240207	1230	1.22	20240924	2245	-44.54	20240207	1000	24.50	20231010	N	205500	500	259 억	97884	N	N	N	N
5	20240930	130957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1249	1	2	0.08	7500992	6006	32.46	1249	1259	1241	1622	874	1248	1248.92	0.19	-105	1266	1256	1244	1234	1222	1251	1229	260	374	500	790	1	1	51928120	649	-4.84	2.15	12	0.01	-258.00	580.00	2245	20240207	-44.37	1000	20231010	24.90	2245	-44.37	20240207	1230	1.54	20240924	2245	-44.37	20240207	1000	24.90	20231010	N	205500	500	259 억	97884	N	N	N	N
6	20240930	120954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1248	0	3	0.00	6898244	5523	29.85	1249	1259	1241	1622	874	1248	1249.00	0.19	-105	1266	1256	1244	1234	1222	1251	1229	260	374	500	790	1	1	51928120	648	-4.84	2.15	12	0.01	-258.00	580.00	2245	20240207	-44.41	1000	20231010	24.80	2245	-44.41	20240207	1230	1.46	20240924	2245	-44.41	20240207	1000	24.80	20231010	N	205500	500	259 억	97884	N	N	N	N
7	20240930	110952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1249	1	2	0.08	6759705	5412	29.25	1249	1259	1241	1622	874	1248	1249.02	0.19	-105	1266	1256	1244	1234	1222	1251	1229	260	374	500	790	1	1	51928120	649	-4.84	2.15	12	0.01	-258.00	580.00	2245	20240207	-44.37	1000	20231010	24.90	2245	-44.37	20240207	1230	1.54	20240924	2245	-44.37	20240207	1000	24.90	20231010	N	205500	500	259 억	97884	N	N	N	N
8	20240930	100950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1249	1	2	0.08	188716	151	0.82	1249	1259	1241	1622	874	1248	1249.77	0.19	-105	1266	1256	1244	1234	1222	1251	1229	260	374	500	790	1	1	51928120	649	-4.84	2.15	12	0.00	-258.00	580.00	2245	20240207	-44.37	1000	20231010	24.90	2245	-44.37	20240207	1230	1.54	20240924	2245	-44.37	20240207	1000	24.90	20231010	N	205500	500	259 억	97884	N	N	N	N
9	20240930	090911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1259	11	2	0.88	23811	19	0.10	1249	1259	1249	1622	874	1248	1253.21	0.19	0	1266	1256	1244	1234	1222	1251	1229	260	374	500	790	1	1	51928120	654	-4.88	2.17	12	0.00	-258.00	580.00	2245	20240207	-43.92	1000	20231010	25.90	2245	-43.92	20240207	1230	2.36	20240924	2245	-43.92	20240207	1000	25.90	20231010	N	205500	500	259 억	97884	N	N	N	N
10	20240927	160959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1248	-6	5	-0.48	22941193	18505	56.98	1254	1254	1232	1630	878	1254	1239.73	0.19	-4313	1280	1267	1256	1243	1232	1261	1237	260	376	500	800	1	1	51928120	648	-4.84	2.15	12	0.04	-258.00	580.00	2245	20240207	-44.41	1000	20231010	24.80	2245	-44.41	20240207	1230	1.46	20240924	2245	-44.41	20240207	1000	24.80	20231010	N	205500	500	259 억	98485	N	N	N	N
11	20240927	151000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1240	-14	5	-1.12	12375975	9993	30.77	1254	1254	1232	1630	878	1254	1238.46	0.19	-3701	1280	1267	1256	1243	1232	1261	1237	260	376	500	800	1	1	51928120	644	-4.81	2.14	12	0.02	-258.00	580.00	2245	20240207	-44.77	1000	20231010	24.00	2245	-44.77	20240207	1230	0.81	20240924	2245	-44.77	20240207	1000	24.00	20231010	N	205500	500	259 억	98485	N	N	N	N
12	20240927	141009	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1238	-16	5	-1.28	11475124	9265	28.53	1254	1254	1232	1630	878	1254	1238.55	0.19	-3489	1280	1267	1256	1243	1232	1261	1237	260	376	500	800	1	1	51928120	643	-4.80	2.13	12	0.02	-258.00	580.00	2245	20240207	-44.86	1000	20231010	23.80	2245	-44.86	20240207	1230	0.65	20240924	2245	-44.86	20240207	1000	23.80	20231010	N	205500	500	259 억	98485	N	N	N	N
13	20240927	131001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1238	-16	5	-1.28	11053729	8925	27.48	1254	1254	1232	1630	878	1254	1238.51	0.19	-3484	1280	1267	1256	1243	1232	1261	1237	260	376	500	800	1	1	51928120	643	-4.80	2.13	12	0.02	-258.00	580.00	2245	20240207	-44.86	1000	20231010	23.80	2245	-44.86	20240207	1230	0.65	20240924	2245	-44.86	20240207	1000	23.80	20231010	N	205500	500	259 억	98485	N	N	N	N
14	20240927	120955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1238	-16	5	-1.28	10614271	8570	26.39	1254	1254	1232	1630	878	1254	1238.54	0.19	-3452	1280	1267	1256	1243	1232	1261	1237	260	376	500	800	1	1	51928120	643	-4.80	2.13	12	0.02	-258.00	580.00	2245	20240207	-44.86	1000	20231010	23.80	2245	-44.86	20240207	1230	0.65	20240924	2245	-44.86	20240207	1000	23.80	20231010	N	205500	500	259 억	98485	N	N	N	N
15	20240927	110959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1235	-19	5	-1.52	9477096	7650	23.55	1254	1254	1232	1630	878	1254	1238.84	0.19	-3407	1280	1267	1256	1243	1232	1261	1237	260	376	500	800	1	1	51928120	641	-4.79	2.13	12	0.01	-258.00	580.00	2245	20240207	-44.99	1000	20231010	23.50	2245	-44.99	20240207	1230	0.41	20240924	2245	-44.99	20240207	1000	23.50	20231010	N	205500	500	259 억	98485	N	N	N	N
16	20240927	100956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1237	-17	5	-1.36	8471765	6837	21.05	1254	1254	1232	1630	878	1254	1239.11	0.19	-3385	1280	1267	1256	1243	1232	1261	1237	260	376	500	800	1	1	51928120	642	-4.79	2.13	12	0.01	-258.00	580.00	2245	20240207	-44.90	1000	20231010	23.70	2245	-44.90	20240207	1230	0.57	20240924	2245	-44.90	20240207	1000	23.70	20231010	N	205500	500	259 억	98485	N	N	N	N
17	20240927	090959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1253	-1	5	-0.08	1361347	1097	3.38	1254	1254	1232	1630	878	1254	1240.97	0.19	38	1280	1267	1256	1243	1232	1261	1237	260	376	500	800	1	1	51928120	651	-4.86	2.16	12	0.00	-258.00	580.00	2245	20240207	-44.19	1000	20231010	25.30	2245	-44.19	20240207	1230	1.87	20240924	2245	-44.19	20240207	1000	25.30	20231010	N	205500	500	259 억	98485	N	N	N	N
18	20240926	160941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1254	-9	5	-0.71	40689516	32478	417.62	1269	1269	1245	1641	885	1263	1252.83	0.19	-7581	1288	1275	1266	1253	1244	1271	1249	260	378	500	800	1	1	51928120	651	-4.86	2.16	12	0.06	-258.00	580.00	2245	20240207	-44.14	1000	20231010	25.40	2245	-44.14	20240207	1230	1.95	20240924	2245	-44.14	20240207	1000	25.40	20231010	N	205500	500	259 억	98334	N	N	N	N
19	20240926	150944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1254	-9	5	-0.71	33031344	26371	339.09	1269	1269	1245	1641	885	1263	1252.56	0.19	-7575	1288	1275	1266	1253	1244	1271	1249	260	378	500	800	1	1	51928120	651	-4.86	2.16	12	0.05	-258.00	580.00	2245	20240207	-44.14	1000	20231010	25.40	2245	-44.14	20240207	1230	1.95	20240924	2245	-44.14	20240207	1000	25.40	20231010	N	205500	500	259 억	98334	N	N	N	N
20	20240926	140951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1245	-18	5	-1.43	28127762	22455	288.74	1269	1269	1245	1641	885	1263	1252.63	0.19	-7741	1288	1275	1266	1253	1244	1271	1249	260	378	500	800	1	1	51928120	647	-4.83	2.15	12	0.04	-258.00	580.00	2245	20240207	-44.54	1000	20231010	24.50	2245	-44.54	20240207	1230	1.22	20240924	2245	-44.54	20240207	1000	24.50	20231010	N	205500	500	259 억	98334	N	N	N	N
21	20240926	130949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1250	-13	5	-1.03	23011937	18354	236.00	1269	1269	1247	1641	885	1263	1253.78	0.19	-7799	1288	1275	1266	1253	1244	1271	1249	260	378	500	800	1	1	51928120	649	-4.84	2.16	12	0.04	-258.00	580.00	2245	20240207	-44.32	1000	20231010	25.00	2245	-44.32	20240207	1230	1.63	20240924	2245	-44.32	20240207	1000	25.00	20231010	N	205500	500	259 억	98334	N	N	N	N
22	20240926	120952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1248	-15	5	-1.19	22313631	17796	228.83	1269	1269	1247	1641	885	1263	1253.86	0.19	-7829	1288	1275	1266	1253	1244	1271	1249	260	378	500	800	1	1	51928120	648	-4.84	2.15	12	0.03	-258.00	580.00	2245	20240207	-44.41	1000	20231010	24.80	2245	-44.41	20240207	1230	1.46	20240924	2245	-44.41	20240207	1000	24.80	20231010	N	205500	500	259 억	98334	N	N	N	N
23	20240926	110952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1255	-8	5	-0.63	10839826	8643	111.14	1269	1269	1250	1641	885	1263	1254.17	0.19	-6367	1288	1275	1266	1253	1244	1271	1249	260	378	500	800	1	1	51928120	652	-4.86	2.16	12	0.02	-258.00	580.00	2245	20240207	-44.10	1000	20231010	25.50	2245	-44.10	20240207	1230	2.03	20240924	2245	-44.10	20240207	1000	25.50	20231010	N	205500	500	259 억	98334	N	N	N	N
24	20240926	100953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1253	-10	5	-0.79	1135809	903	11.61	1269	1269	1253	1641	885	1263	1257.82	0.19	-733	1288	1275	1266	1253	1244	1271	1249	260	378	500	800	1	1	51928120	651	-4.86	2.16	12	0.00	-258.00	580.00	2245	20240207	-44.19	1000	20231010	25.30	2245	-44.19	20240207	1230	1.87	20240924	2245	-44.19	20240207	1000	25.30	20231010	N	205500	500	259 억	98334	N	N	N	N
25	20240926	090950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1263	0	3	0.00	217255	172	2.21	1269	1269	1263	1641	885	1263	1263.11	0.19	-164	1288	1275	1266	1253	1244	1271	1249	260	378	500	800	1	1	51928120	656	-4.90	2.18	12	0.00	-258.00	580.00	2245	20240207	-43.74	1000	20231010	26.30	2245	-43.74	20240207	1230	2.68	20240924	2245	-43.74	20240207	1000	26.30	20231010	N	205500	500	259 억	98334	N	N	N	N
26	20240925	160940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1263	11	2	0.88	8827881	6985	14.60	1272	1279	1257	1627	877	1252	1263.83	0.19	-209	1384	1318	1274	1208	1164	1296	1186	260	375	500	800	1	1	51928120	656	-4.90	2.18	12	0.01	-258.00	580.00	2245	20240207	-43.74	1000	20231010	26.30	2245	-43.74	20240207	1230	2.68	20240924	2245	-43.74	20240207	1000	26.30	20231010	N	205500	500	259 억	98475	N	N	N	N
27	20240925	150947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1263	11	2	0.88	8257771	6533	13.65	1272	1279	1257	1627	877	1252	1264.01	0.19	-113	1384	1318	1274	1208	1164	1296	1186	260	375	500	800	1	1	51928120	656	-4.90	2.18	12	0.01	-258.00	580.00	2245	20240207	-43.74	1000	20231010	26.30	2245	-43.74	20240207	1230	2.68	20240924	2245	-43.74	20240207	1000	26.30	20231010	N	205500	500	259 억	98475	N	N	N	N
28	20240925	140948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1266	14	2	1.12	8164334	6459	13.50	1272	1279	1257	1627	877	1252	1264.02	0.19	-102	1384	1318	1274	1208	1164	1296	1186	260	375	500	800	1	1	51928120	657	-4.91	2.18	12	0.01	-258.00	580.00	2245	20240207	-43.61	1000	20231010	26.60	2245	-43.61	20240207	1230	2.93	20240924	2245	-43.61	20240207	1000	26.60	20231010	N	205500	500	259 억	98475	N	N	N	N
29	20240925	130948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1264	12	2	0.96	7196107	5694	11.90	1272	1279	1257	1627	877	1252	1263.81	0.19	-102	1384	1318	1274	1208	1164	1296	1186	260	375	500	800	1	1	51928120	656	-4.90	2.18	12	0.01	-258.00	580.00	2245	20240207	-43.70	1000	20231010	26.40	2245	-43.70	20240207	1230	2.76	20240924	2245	-43.70	20240207	1000	26.40	20231010	N	205500	500	259 억	98475	N	N	N	N
30	20240925	120948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1260	8	2	0.64	7134238	5645	11.80	1272	1279	1257	1627	877	1252	1263.82	0.19	-102	1384	1318	1274	1208	1164	1296	1186	260	375	500	800	1	1	51928120	654	-4.88	2.17	12	0.01	-258.00	580.00	2245	20240207	-43.88	1000	20231010	26.00	2245	-43.88	20240207	1230	2.44	20240924	2245	-43.88	20240207	1000	26.00	20231010	N	205500	500	259 억	98475	N	N	N	N
31	20240925	110944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1259	7	2	0.56	7033105	5565	11.63	1272	1279	1257	1627	877	1252	1263.81	0.19	-102	1384	1318	1274	1208	1164	1296	1186	260	375	500	800	1	1	51928120	654	-4.88	2.17	12	0.01	-258.00	580.00	2245	20240207	-43.92	1000	20231010	25.90	2245	-43.92	20240207	1230	2.36	20240924	2245	-43.92	20240207	1000	25.90	20231010	N	205500	500	259 억	98475	N	N	N	N
32	20240925	100941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1267	15	2	1.20	1139066	900	1.88	1272	1279	1257	1627	877	1252	1265.63	0.19	-72	1384	1318	1274	1208	1164	1296	1186	260	375	500	800	1	1	51928120	658	-4.91	2.18	12	0.00	-258.00	580.00	2245	20240207	-43.56	1000	20231010	26.70	2245	-43.56	20240207	1230	3.01	20240924	2245	-43.56	20240207	1000	26.70	20231010	N	205500	500	259 억	98475	N	N	N	N
33	20240925	090952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1278	26	2	2.08	426271	335	0.70	1272	1279	1264	1627	877	1252	1272.45	0.19	-148	1384	1318	1274	1208	1164	1296	1186	260	375	500	800	1	1	51928120	664	-4.95	2.20	12	0.00	-258.00	580.00	2245	20240207	-43.07	1000	20231010	27.80	2245	-43.07	20240207	1230	3.90	20240924	2245	-43.07	20240207	1000	27.80	20231010	N	205500	500	259 억	98475	N	N	N	N
34	20240924	160938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1252	-24	5	-1.88	59508785	47851	82.90	1293	1340	1230	1658	894	1276	1243.63	0.19	-10872	1326	1301	1278	1253	1230	1289	1241	260	382	500	810	1	1	51928120	650	-4.85	2.16	12	0.09	-258.00	580.00	2245	20240207	-44.23	1000	20231010	25.20	2245	-44.23	20240207	1230	1.79	20240924	2245	-44.23	20240207	1000	25.20	20231010	N	205500	500	259 억	98814	N	N	N	N
35	20240924	150940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1255	-21	5	-1.65	53348251	42930	74.37	1293	1340	1230	1658	894	1276	1242.68	0.19	-10676	1326	1301	1278	1253	1230	1289	1241	260	382	500	810	1	1	51928120	652	-4.86	2.16	12	0.08	-258.00	580.00	2245	20240207	-44.10	1000	20231010	25.50	2245	-44.10	20240207	1230	2.03	20240924	2245	-44.10	20240207	1000	25.50	20231010	N	205500	500	259 억	98814	N	N	N	N
36	20240924	140931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1251	-25	5	-1.96	49709838	40024	69.34	1293	1340	1230	1658	894	1276	1242.00	0.19	-10621	1326	1301	1278	1253	1230	1289	1241	260	382	500	810	1	1	51928120	650	-4.85	2.16	12	0.08	-258.00	580.00	2245	20240207	-44.28	1000	20231010	25.10	2245	-44.28	20240207	1230	1.71	20240924	2245	-44.28	20240207	1000	25.10	20231010	N	205500	500	259 억	98814	N	N	N	N
37	20240924	130941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1237	-39	5	-3.06	25987114	20799	36.03	1293	1340	1234	1658	894	1276	1249.44	0.19	-9059	1326	1301	1278	1253	1230	1289	1241	260	382	500	810	1	1	51928120	642	-4.79	2.13	12	0.04	-258.00	580.00	2245	20240207	-44.90	1000	20231010	23.70	2245	-44.90	20240207	1234	0.24	20240924	2245	-44.90	20240207	1000	23.70	20231010	N	205500	500	259 억	98814	N	N	N	N
38	20240924	120933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1242	-34	5	-2.66	22341236	17859	30.94	1293	1340	1234	1658	894	1276	1250.98	0.19	-6872	1326	1301	1278	1253	1230	1289	1241	260	382	500	810	1	1	51928120	645	-4.81	2.14	12	0.03	-258.00	580.00	2245	20240207	-44.68	1000	20231010	24.20	2245	-44.68	20240207	1234	0.65	20240924	2245	-44.68	20240207	1000	24.20	20231010	N	205500	500	259 억	98814	N	N	N	N
39	20240924	110941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1254	-22	5	-1.72	19260768	15382	26.65	1293	1340	1234	1658	894	1276	1252.16	0.19	-4704	1326	1301	1278	1253	1230	1289	1241	260	382	500	810	1	1	51928120	651	-4.86	2.16	12	0.03	-258.00	580.00	2245	20240207	-44.14	1000	20231010	25.40	2245	-44.14	20240207	1234	1.62	20240924	2245	-44.14	20240207	1000	25.40	20231010	N	205500	500	259 억	98814	N	N	N	N
40	20240924	100940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1248	-28	5	-2.19	11464692	9103	15.77	1293	1340	1243	1658	894	1276	1259.44	0.19	-2986	1326	1301	1278	1253	1230	1289	1241	260	382	500	810	1	1	51928120	648	-4.84	2.15	12	0.02	-258.00	580.00	2245	20240207	-44.41	1000	20231010	24.80	2245	-44.41	20240207	1243	0.40	20240924	2245	-44.41	20240207	1000	24.80	20231010	N	205500	500	259 억	98814	N	N	N	N
41	20240924	090943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1276	0	3	0.00	1353727	1047	1.81	1293	1340	1276	1658	894	1276	1292.96	0.19	-465	1326	1301	1278	1253	1230	1289	1241	260	382	500	810	1	1	51928120	663	-4.95	2.20	12	0.00	-258.00	580.00	2245	20240207	-43.16	1000	20231010	27.60	2245	-43.16	20240207	1250	2.08	20240911	2245	-43.16	20240207	1000	27.60	20231010	N	205500	500	259 억	98814	N	N	N	N
42	20240923	160937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1276	-27	5	-2.07	73226868	57724	140.26	1303	1303	1255	1693	913	1303	1268.57	0.19	-11195	1371	1336	1313	1278	1255	1325	1267	260	390	500	830	1	1	51928120	663	-4.95	2.20	12	0.11	-258.00	580.00	2245	20240207	-43.16	1000	20231010	27.60	2245	-43.16	20240207	1250	2.08	20240911	2245	-43.16	20240207	1000	27.60	20231010	N	205500	500	259 억	99788	N	N	N	N
43	20240923	150939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1264	-39	5	-2.99	43835539	34556	83.97	1303	1303	1255	1693	913	1303	1268.54	0.19	-11141	1371	1336	1313	1278	1255	1325	1267	260	390	500	830	1	1	51928120	656	-4.90	2.18	12	0.07	-258.00	580.00	2245	20240207	-43.70	1000	20231010	26.40	2245	-43.70	20240207	1250	1.12	20240911	2245	-43.70	20240207	1000	26.40	20231010	N	205500	500	259 억	99788	N	N	N	N
44	20240923	140944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1265	-38	5	-2.92	40279144	31732	77.10	1303	1303	1255	1693	913	1303	1269.35	0.19	-11316	1371	1336	1313	1278	1255	1325	1267	260	390	500	830	1	1	51928120	657	-4.90	2.18	12	0.06	-258.00	580.00	2245	20240207	-43.65	1000	20231010	26.50	2245	-43.65	20240207	1250	1.20	20240911	2245	-43.65	20240207	1000	26.50	20231010	N	205500	500	259 억	99788	N	N	N	N
45	20240923	130940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1264	-39	5	-2.99	24994322	19596	47.62	1303	1303	1264	1693	913	1303	1275.48	0.19	-8907	1371	1336	1313	1278	1255	1325	1267	260	390	500	830	1	1	51928120	656	-4.90	2.18	12	0.04	-258.00	580.00	2245	20240207	-43.70	1000	20231010	26.40	2245	-43.70	20240207	1250	1.12	20240911	2245	-43.70	20240207	1000	26.40	20231010	N	205500	500	259 억	99788	N	N	N	N
46	20240923	120941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1271	-32	5	-2.46	20288300	15886	38.60	1303	1303	1271	1693	913	1303	1277.12	0.19	-6650	1371	1336	1313	1278	1255	1325	1267	260	390	500	830	1	1	51928120	660	-4.93	2.19	12	0.03	-258.00	580.00	2245	20240207	-43.39	1000	20231010	27.10	2245	-43.39	20240207	1250	1.68	20240911	2245	-43.39	20240207	1000	27.10	20231010	N	205500	500	259 억	99788	N	N	N	N
47	20240923	110940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1272	-31	5	-2.38	17350729	13576	32.99	1303	1303	1271	1693	913	1303	1278.04	0.19	-4614	1371	1336	1313	1278	1255	1325	1267	260	390	500	830	1	1	51928120	661	-4.93	2.19	12	0.03	-258.00	580.00	2245	20240207	-43.34	1000	20231010	27.20	2245	-43.34	20240207	1250	1.76	20240911	2245	-43.34	20240207	1000	27.20	20231010	N	205500	500	259 억	99788	N	N	N	N
48	20240923	100938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1276	-27	5	-2.07	6307470	4912	11.94	1303	1303	1274	1693	913	1303	1284.09	0.19	-2501	1371	1336	1313	1278	1255	1325	1267	260	390	500	830	1	1	51928120	663	-4.95	2.20	12	0.01	-258.00	580.00	2245	20240207	-43.16	1000	20231010	27.60	2245	-43.16	20240207	1250	2.08	20240911	2245	-43.16	20240207	1000	27.60	20231010	N	205500	500	259 억	99788	N	N	N	N
49	20240923	090939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1290	-13	5	-1.00	665298	514	1.25	1303	1303	1289	1693	913	1303	1294.35	0.19	-218	1371	1336	1313	1278	1255	1325	1267	260	390	500	830	1	1	51928120	670	-5.00	2.22	12	0.00	-258.00	580.00	2245	20240207	-42.54	1000	20231010	29.00	2245	-42.54	20240207	1250	3.20	20240911	2245	-42.54	20240207	1000	29.00	20231010	N	205500	500	259 억	99788	N	N	N	N
50	20240913	160853	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1330	17	2	1.29	58395064	44703	690.93	1326	1340	1280	1706	920	1313	1306.29	0.20	114	1346	1329	1311	1294	1276	1338	1303	260	393	500	840	1	1	51928120	691	-5.16	2.29	12	0.09	-258.00	580.00	2245	20240207	-40.76	1000	20231010	33.00	2245	-40.76	20240207	1250	6.40	20240911	2245	-40.76	20240207	1000	33.00	20231010	N	205500	500	259 억	101733	N	N	N	N
51	20240913	150859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1311	-2	5	-0.15	52576283	40289	622.70	1326	1340	1280	1706	920	1313	1304.98	0.20	420	1346	1329	1311	1294	1276	1338	1303	260	393	500	840	1	1	51928120	681	-5.08	2.26	12	0.08	-258.00	580.00	2245	20240207	-41.60	1000	20231010	31.10	2245	-41.60	20240207	1250	4.88	20240911	2245	-41.60	20240207	1000	31.10	20231010	N	205500	500	259 억	101733	N	N	N	N
52	20240913	140904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1299	-14	5	-1.07	48691548	37326	576.91	1326	1340	1280	1706	920	1313	1304.49	0.20	470	1346	1329	1311	1294	1276	1338	1303	260	393	500	840	1	1	51928120	675	-5.03	2.24	12	0.07	-258.00	580.00	2245	20240207	-42.14	1000	20231010	29.90	2245	-42.14	20240207	1250	3.92	20240911	2245	-42.14	20240207	1000	29.90	20231010	N	205500	500	259 억	101733	N	N	N	N
53	20240913	130856	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1306	-7	5	-0.53	45758711	35073	542.09	1326	1340	1280	1706	920	1313	1304.67	0.20	446	1346	1329	1311	1294	1276	1338	1303	260	393	500	840	1	1	51928120	678	-5.06	2.25	12	0.07	-258.00	580.00	2245	20240207	-41.83	1000	20231010	30.60	2245	-41.83	20240207	1250	4.48	20240911	2245	-41.83	20240207	1000	30.60	20231010	N	205500	500	259 억	101733	N	N	N	N
54	20240913	120857	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1302	-11	5	-0.84	45330081	34746	537.03	1326	1340	1280	1706	920	1313	1304.61	0.20	447	1346	1329	1311	1294	1276	1338	1303	260	393	500	840	1	1	51928120	676	-5.05	2.24	12	0.07	-258.00	580.00	2245	20240207	-42.00	1000	20231010	30.20	2245	-42.00	20240207	1250	4.16	20240911	2245	-42.00	20240207	1000	30.20	20231010	N	205500	500	259 억	101733	N	N	N	N
55	20240913	110858	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1301	-12	5	-0.91	42843698	32818	507.23	1326	1340	1280	1706	920	1313	1305.49	0.20	436	1346	1329	1311	1294	1276	1338	1303	260	393	500	840	1	1	51928120	676	-5.04	2.24	12	0.06	-258.00	580.00	2245	20240207	-42.05	1000	20231010	30.10	2245	-42.05	20240207	1250	4.08	20240911	2245	-42.05	20240207	1000	30.10	20231010	N	205500	500	259 억	101733	N	N	N	N
56	20240913	100902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1312	-1	5	-0.08	41225055	31566	487.88	1326	1340	1300	1706	920	1313	1306.00	0.20	457	1346	1329	1311	1294	1276	1338	1303	260	393	500	840	1	1	51928120	681	-5.09	2.26	12	0.06	-258.00	580.00	2245	20240207	-41.56	1000	20231010	31.20	2245	-41.56	20240207	1250	4.96	20240911	2245	-41.56	20240207	1000	31.20	20231010	N	205500	500	259 억	101733	N	N	N	N
57	20240913	090905	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1313	0	3	0.00	300426	226	3.49	1326	1340	1313	1706	920	1313	1329.32	0.20	-63	1346	1329	1311	1294	1276	1338	1303	260	393	500	840	1	1	51928120	682	-5.09	2.26	12	0.00	-258.00	580.00	2245	20240207	-41.51	1000	20231010	31.30	2245	-41.51	20240207	1250	5.04	20240911	2245	-41.51	20240207	1000	31.30	20231010	N	205500	500	259 억	101733	N	N	N	N
58	20240912	160843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1313	3	2	0.23	8485236	6470	35.25	1299	1328	1293	1703	917	1310	1311.47	0.20	-257	1388	1348	1299	1259	1210	1324	1235	260	393	500	830	1	1	51928120	682	-5.09	2.26	12	0.01	-258.00	580.00	2245	20240207	-41.51	1000	20231010	31.30	2245	-41.51	20240207	1250	5.04	20240911	2245	-41.51	20240207	1000	31.30	20231010	N	205500	500	259 억	101990	N	N	N	N
59	20240912	150857	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1312	2	2	0.15	6191700	4717	25.70	1299	1328	1293	1703	917	1310	1312.64	0.20	-194	1388	1348	1299	1259	1210	1324	1235	260	393	500	830	1	1	51928120	681	-5.09	2.26	12	0.01	-258.00	580.00	2245	20240207	-41.56	1000	20231010	31.20	2245	-41.56	20240207	1250	4.96	20240911	2245	-41.56	20240207	1000	31.20	20231010	N	205500	500	259 억	101990	N	N	N	N
60	20240912	140900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1306	-4	5	-0.31	5332750	4062	22.13	1299	1328	1293	1703	917	1310	1312.84	0.20	-152	1388	1348	1299	1259	1210	1324	1235	260	393	500	830	1	1	51928120	678	-5.06	2.25	12	0.01	-258.00	580.00	2245	20240207	-41.83	1000	20231010	30.60	2245	-41.83	20240207	1250	4.48	20240911	2245	-41.83	20240207	1000	30.60	20231010	N	205500	500	259 억	101990	N	N	N	N
61	20240912	130853	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1315	5	2	0.38	5323582	4055	22.09	1299	1328	1293	1703	917	1310	1312.84	0.20	-151	1388	1348	1299	1259	1210	1324	1235	260	393	500	830	1	1	51928120	683	-5.10	2.27	12	0.01	-258.00	580.00	2245	20240207	-41.43	1000	20231010	31.50	2245	-41.43	20240207	1250	5.20	20240911	2245	-41.43	20240207	1000	31.50	20231010	N	205500	500	259 억	101990	N	N	N	N
62	20240912	120851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1305	-5	5	-0.38	3995948	3036	16.54	1299	1328	1293	1703	917	1310	1316.19	0.20	-117	1388	1348	1299	1259	1210	1324	1235	260	393	500	830	1	1	51928120	678	-5.06	2.25	12	0.01	-258.00	580.00	2245	20240207	-41.87	1000	20231010	30.50	2245	-41.87	20240207	1250	4.40	20240911	2245	-41.87	20240207	1000	30.50	20231010	N	205500	500	259 억	101990	N	N	N	N
63	20240912	110851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1307	-3	5	-0.23	2606508	1973	10.75	1299	1328	1293	1703	917	1310	1321.09	0.20	-103	1388	1348	1299	1259	1210	1324	1235	260	393	500	830	1	1	51928120	679	-5.07	2.25	12	0.00	-258.00	580.00	2245	20240207	-41.78	1000	20231010	30.70	2245	-41.78	20240207	1250	4.56	20240911	2245	-41.78	20240207	1000	30.70	20231010	N	205500	500	259 억	101990	N	N	N	N
64	20240912	100853	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1325	15	2	1.15	2111562	1595	8.69	1299	1328	1293	1703	917	1310	1323.86	0.20	-92	1388	1348	1299	1259	1210	1324	1235	260	393	500	830	1	1	51928120	688	-5.14	2.28	12	0.00	-258.00	580.00	2245	20240207	-40.98	1000	20231010	32.50	2245	-40.98	20240207	1250	6.00	20240911	2245	-40.98	20240207	1000	32.50	20231010	N	205500	500	259 억	101990	N	N	N	N
65	20240912	090853	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1328	18	2	1.37	225349	173	0.94	1299	1328	1293	1703	917	1310	1302.60	0.20	18	1388	1348	1299	1259	1210	1324	1235	260	393	500	830	1	1	51928120	690	-5.15	2.29	12	0.00	-258.00	580.00	2245	20240207	-40.85	1000	20231010	32.80	2245	-40.85	20240207	1250	6.24	20240911	2245	-40.85	20240207	1000	32.80	20231010	N	205500	500	259 억	101990	N	N	N	N
66	20240911	160833	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1310	-5	5	-0.38	23832042	18354	110.41	1325	1339	1250	1709	921	1315	1298.47	0.20	703	1386	1350	1306	1270	1226	1328	1248	260	394	500	840	1	1	51928120	680	-5.08	2.26	12	0.04	-258.00	580.00	2245	20240207	-41.65	1000	20231010	31.00	2245	-41.65	20240207	1250	4.80	20240911	2245	-41.65	20240207	1000	31.00	20231010	N	205500	500	259 억	101305	N	N	N	N
67	20240911	150840	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1304	-11	5	-0.84	14092397	10884	65.48	1325	1339	1250	1709	921	1315	1294.78	0.20	277	1386	1350	1306	1270	1226	1328	1248	260	394	500	840	1	1	51928120	677	-5.05	2.25	12	0.02	-258.00	580.00	2245	20240207	-41.92	1000	20231010	30.40	2245	-41.92	20240207	1250	4.32	20240911	2245	-41.92	20240207	1000	30.40	20231010	N	205500	500	259 억	101305	N	N	N	N
68	20240911	140842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1304	-11	5	-0.84	13739158	10612	63.84	1325	1339	1250	1709	921	1315	1294.68	0.20	288	1386	1350	1306	1270	1226	1328	1248	260	394	500	840	1	1	51928120	677	-5.05	2.25	12	0.02	-258.00	580.00	2245	20240207	-41.92	1000	20231010	30.40	2245	-41.92	20240207	1250	4.32	20240911	2245	-41.92	20240207	1000	30.40	20231010	N	205500	500	259 억	101305	N	N	N	N
69	20240911	130838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1309	-6	5	-0.46	13723462	10600	63.77	1325	1339	1250	1709	921	1315	1294.67	0.20	289	1386	1350	1306	1270	1226	1328	1248	260	394	500	840	1	1	51928120	680	-5.07	2.26	12	0.02	-258.00	580.00	2245	20240207	-41.69	1000	20231010	30.90	2245	-41.69	20240207	1250	4.72	20240911	2245	-41.69	20240207	1000	30.90	20231010	N	205500	500	259 억	101305	N	N	N	N
70	20240911	120843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1302	-13	5	-0.99	13361394	10322	62.09	1325	1339	1250	1709	921	1315	1294.46	0.20	288	1386	1350	1306	1270	1226	1328	1248	260	394	500	840	1	1	51928120	676	-5.05	2.24	12	0.02	-258.00	580.00	2245	20240207	-42.00	1000	20231010	30.20	2245	-42.00	20240207	1250	4.16	20240911	2245	-42.00	20240207	1000	30.20	20231010	N	205500	500	259 억	101305	N	N	N	N
71	20240911	110833	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1299	-16	5	-1.22	12790283	9883	59.45	1325	1339	1250	1709	921	1315	1294.17	0.20	256	1386	1350	1306	1270	1226	1328	1248	260	394	500	840	1	1	51928120	675	-5.03	2.24	12	0.02	-258.00	580.00	2245	20240207	-42.14	1000	20231010	29.90	2245	-42.14	20240207	1250	3.92	20240911	2245	-42.14	20240207	1000	29.90	20231010	N	205500	500	259 억	101305	N	N	N	N
72	20240911	100830	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1313	-2	5	-0.15	9522763	7355	44.25	1325	1339	1250	1709	921	1315	1294.73	0.20	849	1386	1350	1306	1270	1226	1328	1248	260	394	500	840	1	1	51928120	682	-5.09	2.26	12	0.01	-258.00	580.00	2245	20240207	-41.51	1000	20231010	31.30	2245	-41.51	20240207	1250	5.04	20240911	2245	-41.51	20240207	1000	31.30	20231010	N	205500	500	259 억	101305	N	N	N	N
73	20240911	090844	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1329	14	2	1.06	219224	165	0.99	1325	1339	1320	1709	921	1315	1328.63	0.20	-52	1386	1350	1306	1270	1226	1328	1248	260	394	500	840	1	1	51928120	690	-5.15	2.29	12	0.00	-258.00	580.00	2245	20240207	-40.80	1000	20231010	32.90	2245	-40.80	20240207	1253	6.07	20240805	2245	-40.80	20240207	1000	32.90	20231010	N	205500	500	259 억	101305	N	N	N	N
74	20240910	160834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1315	2	2	0.15	21567204	16623	83.68	1342	1342	1262	1706	920	1313	1297.43	0.20	-191	1365	1338	1312	1285	1259	1326	1273	260	393	500	840	1	1	51928120	683	-5.10	2.27	12	0.03	-258.00	580.00	2245	20240207	-41.43	1000	20231010	31.50	2245	-41.43	20240207	1253	4.95	20240805	2245	-41.43	20240207	1000	31.50	20231010	N	205500	500	259 억	101556	N	N	N	N
75	20240910	150843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1313	0	3	0.00	19489219	15035	75.69	1342	1342	1262	1706	920	1313	1296.26	0.20	-71	1365	1338	1312	1285	1259	1326	1273	260	393	500	840	1	1	51928120	682	-5.09	2.26	12	0.03	-258.00	580.00	2245	20240207	-41.51	1000	20231010	31.30	2245	-41.51	20240207	1253	4.79	20240805	2245	-41.51	20240207	1000	31.30	20231010	N	205500	500	259 억	101556	N	N	N	N
76	20240910	140835	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1313	0	3	0.00	16867827	13032	65.60	1342	1342	1262	1706	920	1313	1294.34	0.20	33	1365	1338	1312	1285	1259	1326	1273	260	393	500	840	1	1	51928120	682	-5.09	2.26	12	0.03	-258.00	580.00	2245	20240207	-41.51	1000	20231010	31.30	2245	-41.51	20240207	1253	4.79	20240805	2245	-41.51	20240207	1000	31.30	20231010	N	205500	500	259 억	101556	N	N	N	N
77	20240910	130834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1319	6	2	0.46	11493167	8968	45.14	1342	1342	1262	1706	920	1313	1281.58	0.20	48	1365	1338	1312	1285	1259	1326	1273	260	393	500	840	1	1	51928120	685	-5.11	2.27	12	0.02	-258.00	580.00	2245	20240207	-41.25	1000	20231010	31.90	2245	-41.25	20240207	1253	5.27	20240805	2245	-41.25	20240207	1000	31.90	20231010	N	205500	500	259 억	101556	N	N	N	N
78	20240910	120835	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1313	0	3	0.00	10196662	7982	40.18	1342	1342	1262	1706	920	1313	1277.46	0.20	130	1365	1338	1312	1285	1259	1326	1273	260	393	500	840	1	1	51928120	682	-5.09	2.26	12	0.02	-258.00	580.00	2245	20240207	-41.51	1000	20231010	31.30	2245	-41.51	20240207	1253	4.79	20240805	2245	-41.51	20240207	1000	31.30	20231010	N	205500	500	259 억	101556	N	N	N	N
79	20240910	110834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1298	-15	5	-1.14	9164080	7187	36.18	1342	1342	1262	1706	920	1313	1275.09	0.20	182	1365	1338	1312	1285	1259	1326	1273	260	393	500	840	1	1	51928120	674	-5.03	2.24	12	0.01	-258.00	580.00	2245	20240207	-42.18	1000	20231010	29.80	2245	-42.18	20240207	1253	3.59	20240805	2245	-42.18	20240207	1000	29.80	20231010	N	205500	500	259 억	101556	N	N	N	N
80	20240910	100837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1327	14	2	1.07	344259	263	1.32	1342	1342	1280	1706	920	1313	1308.97	0.20	50	1365	1338	1312	1285	1259	1326	1273	260	393	500	840	1	1	51928120	689	-5.14	2.29	12	0.00	-258.00	580.00	2245	20240207	-40.89	1000	20231010	32.70	2245	-40.89	20240207	1253	5.91	20240805	2245	-40.89	20240207	1000	32.70	20231010	N	205500	500	259 억	101556	N	N	N	N
81	20240910	090834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1331	18	2	1.37	112009	85	0.43	1342	1342	1313	1706	920	1313	1317.75	0.20	-1	1365	1338	1312	1285	1259	1326	1273	260	393	500	840	1	1	51928120	691	-5.16	2.29	12	0.00	-258.00	580.00	2245	20240207	-40.71	1000	20231010	33.10	2245	-40.71	20240207	1253	6.23	20240805	2245	-40.71	20240207	1000	33.10	20231010	N	205500	500	259 억	101556	N	N	N	N
82	20240909	160818	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1313	-9	5	-0.68	25910029	19865	109.07	1322	1339	1286	1718	926	1322	1304.31	0.20	345	1350	1335	1322	1307	1294	1329	1301	260	396	500	840	1	1	51928120	682	-5.09	2.26	12	0.04	-258.00	580.00	2245	20240207	-41.51	1000	20231010	31.30	2245	-41.51	20240207	1253	4.79	20240805	2245	-41.51	20240207	1000	31.30	20231010	N	205500	500	259 억	101274	N	N	N	N
83	20240909	150827	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1313	-9	5	-0.68	20064603	15413	84.63	1322	1339	1286	1718	926	1322	1301.80	0.20	345	1350	1335	1322	1307	1294	1329	1301	260	396	500	840	1	1	51928120	682	-5.09	2.26	12	0.03	-258.00	580.00	2245	20240207	-41.51	1000	20231010	31.30	2245	-41.51	20240207	1253	4.79	20240805	2245	-41.51	20240207	1000	31.30	20231010	N	205500	500	259 억	101274	N	N	N	N
84	20240909	140830	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1292	-30	5	-2.27	13251626	10148	55.72	1322	1339	1286	1718	926	1322	1305.84	0.20	437	1350	1335	1322	1307	1294	1329	1301	260	396	500	840	1	1	51928120	671	-5.01	2.23	12	0.02	-258.00	580.00	2245	20240207	-42.45	1000	20231010	29.20	2245	-42.45	20240207	1253	3.11	20240805	2245	-42.45	20240207	1000	29.20	20231010	N	205500	500	259 억	101274	N	N	N	N
85	20240909	130823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1312	-10	5	-0.76	5142136	3899	21.41	1322	1339	1312	1718	926	1322	1318.83	0.20	-220	1350	1335	1322	1307	1294	1329	1301	260	396	500	840	1	1	51928120	681	-5.09	2.26	12	0.01	-258.00	580.00	2245	20240207	-41.56	1000	20231010	31.20	2245	-41.56	20240207	1253	4.71	20240805	2245	-41.56	20240207	1000	31.20	20231010	N	205500	500	259 억	101274	N	N	N	N
86	20240909	120821	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1314	-8	5	-0.61	4286830	3248	17.83	1322	1339	1314	1718	926	1322	1319.84	0.20	-220	1350	1335	1322	1307	1294	1329	1301	260	396	500	840	1	1	51928120	682	-5.09	2.27	12	0.01	-258.00	580.00	2245	20240207	-41.47	1000	20231010	31.40	2245	-41.47	20240207	1253	4.87	20240805	2245	-41.47	20240207	1000	31.40	20231010	N	205500	500	259 억	101274	N	N	N	N
87	20240909	110822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1316	-6	5	-0.45	3020243	2285	12.55	1322	1339	1316	1718	926	1322	1321.77	0.20	-198	1350	1335	1322	1307	1294	1329	1301	260	396	500	840	1	1	51928120	683	-5.10	2.27	12	0.00	-258.00	580.00	2245	20240207	-41.38	1000	20231010	31.60	2245	-41.38	20240207	1253	5.03	20240805	2245	-41.38	20240207	1000	31.60	20231010	N	205500	500	259 억	101274	N	N	N	N
88	20240909	100827	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1318	-4	5	-0.30	2104634	1591	8.74	1322	1339	1318	1718	926	1322	1322.84	0.20	-165	1350	1335	1322	1307	1294	1329	1301	260	396	500	840	1	1	51928120	684	-5.11	2.27	12	0.00	-258.00	580.00	2245	20240207	-41.29	1000	20231010	31.80	2245	-41.29	20240207	1253	5.19	20240805	2245	-41.29	20240207	1000	31.80	20231010	N	205500	500	259 억	101274	N	N	N	N
89	20240909	090821	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1322	0	3	0.00	1562897	1180	6.48	1322	1339	1322	1718	926	1322	1324.49	0.20	-165	1350	1335	1322	1307	1294	1329	1301	260	396	500	840	1	1	51928120	686	-5.12	2.28	12	0.00	-258.00	580.00	2245	20240207	-41.11	1000	20231010	32.20	2245	-41.11	20240207	1253	5.51	20240805	2245	-41.11	20240207	1000	32.20	20231010	N	205500	500	259 억	101274	N	N	N	N
90	20240906	160809	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1322	-15	5	-1.12	23984821	18213	199.86	1337	1337	1309	1738	936	1337	1316.91	0.20	-78	1361	1349	1338	1326	1315	1343	1320	260	401	500	850	1	1	51928120	686	-5.12	2.28	12	0.04	-258.00	580.00	2245	20240207	-41.11	1000	20231010	32.20	2245	-41.11	20240207	1253	5.51	20240805	2245	-41.11	20240207	1000	32.20	20231010	N	205500	500	259 억	101415	N	N	N	N
91	20240906	150821	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1324	-13	5	-0.97	15781247	12001	131.69	1337	1337	1309	1738	936	1337	1314.99	0.20	12	1361	1349	1338	1326	1315	1343	1320	260	401	500	850	1	1	51928120	688	-5.13	2.28	12	0.02	-258.00	580.00	2245	20240207	-41.02	1000	20231010	32.40	2245	-41.02	20240207	1253	5.67	20240805	2245	-41.02	20240207	1000	32.40	20231010	N	205500	500	259 억	101415	N	N	N	N
92	20240906	140831	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1320	-17	5	-1.27	13499346	10262	112.61	1337	1337	1309	1738	936	1337	1315.47	0.20	146	1361	1349	1338	1326	1315	1343	1320	260	401	500	850	1	1	51928120	685	-5.12	2.28	12	0.02	-258.00	580.00	2245	20240207	-41.20	1000	20231010	32.00	2245	-41.20	20240207	1253	5.35	20240805	2245	-41.20	20240207	1000	32.00	20231010	N	205500	500	259 억	101415	N	N	N	N
93	20240906	130823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1319	-18	5	-1.35	13434666	10213	112.07	1337	1337	1309	1738	936	1337	1315.45	0.20	146	1361	1349	1338	1326	1315	1343	1320	260	401	500	850	1	1	51928120	685	-5.11	2.27	12	0.02	-258.00	580.00	2245	20240207	-41.25	1000	20231010	31.90	2245	-41.25	20240207	1253	5.27	20240805	2245	-41.25	20240207	1000	31.90	20231010	N	205500	500	259 억	101415	N	N	N	N
94	20240906	120823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1319	-18	5	-1.35	11850535	9012	98.89	1337	1337	1309	1738	936	1337	1314.97	0.20	146	1361	1349	1338	1326	1315	1343	1320	260	401	500	850	1	1	51928120	685	-5.11	2.27	12	0.02	-258.00	580.00	2245	20240207	-41.25	1000	20231010	31.90	2245	-41.25	20240207	1253	5.27	20240805	2245	-41.25	20240207	1000	31.90	20231010	N	205500	500	259 억	101415	N	N	N	N
95	20240906	110825	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1318	-19	5	-1.42	10387235	7902	86.71	1337	1337	1309	1738	936	1337	1314.51	0.20	166	1361	1349	1338	1326	1315	1343	1320	260	401	500	850	1	1	51928120	684	-5.11	2.27	12	0.02	-258.00	580.00	2245	20240207	-41.29	1000	20231010	31.80	2245	-41.29	20240207	1253	5.19	20240805	2245	-41.29	20240207	1000	31.80	20231010	N	205500	500	259 억	101415	N	N	N	N
96	20240906	100820	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1322	-15	5	-1.12	9708121	7386	81.05	1337	1337	1309	1738	936	1337	1314.39	0.20	168	1361	1349	1338	1326	1315	1343	1320	260	401	500	850	1	1	51928120	686	-5.12	2.28	12	0.01	-258.00	580.00	2245	20240207	-41.11	1000	20231010	32.20	2245	-41.11	20240207	1253	5.51	20240805	2245	-41.11	20240207	1000	32.20	20231010	N	205500	500	259 억	101415	N	N	N	N
97	20240906	090822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1309	-28	5	-2.09	1529777	1163	12.76	1337	1337	1309	1738	936	1337	1315.37	0.20	63	1361	1349	1338	1326	1315	1343	1320	260	401	500	850	1	1	51928120	680	-5.07	2.26	12	0.00	-258.00	580.00	2245	20240207	-41.69	1000	20231010	30.90	2245	-41.69	20240207	1253	4.47	20240805	2245	-41.69	20240207	1000	30.90	20231010	N	205500	500	259 억	101415	N	N	N	N
98	20240905	160808	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1337	-8	5	-0.59	12197297	9113	151.88	1345	1350	1327	1748	942	1345	1338.45	0.20	-48	1376	1360	1345	1329	1314	1353	1322	260	403	500	860	1	1	51928120	694	-5.18	2.31	12	0.02	-258.00	580.00	2245	20240207	-40.45	1000	20231010	33.70	2245	-40.45	20240207	1253	6.70	20240805	2245	-40.45	20240207	1000	33.70	20231010	N	205500	500	259 억	101463	N	N	N	N
99	20240905	150823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1337	-8	5	-0.59	10917788	8156	135.93	1345	1350	1327	1748	942	1345	1338.62	0.20	-48	1376	1360	1345	1329	1314	1353	1322	260	403	500	860	1	1	51928120	694	-5.18	2.31	12	0.02	-258.00	580.00	2245	20240207	-40.45	1000	20231010	33.70	2245	-40.45	20240207	1253	6.70	20240805	2245	-40.45	20240207	1000	33.70	20231010	N	205500	500	259 억	101463	N	N	N	N
100	20240905	140818	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1327	-18	5	-1.34	10543201	7876	131.27	1345	1350	1327	1748	942	1345	1338.65	0.20	-37	1376	1360	1345	1329	1314	1353	1322	260	403	500	860	1	1	51928120	689	-5.14	2.29	12	0.02	-258.00	580.00	2245	20240207	-40.89	1000	20231010	32.70	2245	-40.89	20240207	1253	5.91	20240805	2245	-40.89	20240207	1000	32.70	20231010	N	205500	500	259 억	101463	N	N	N	N
101	20240905	130819	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1340	-5	5	-0.37	10193910	7613	126.88	1345	1350	1327	1748	942	1345	1339.01	0.20	-34	1376	1360	1345	1329	1314	1353	1322	260	403	500	860	1	1	51928120	696	-5.19	2.31	12	0.01	-258.00	580.00	2245	20240207	-40.31	1000	20231010	34.00	2245	-40.31	20240207	1253	6.94	20240805	2245	-40.31	20240207	1000	34.00	20231010	N	205500	500	259 억	101463	N	N	N	N
102	20240905	120817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1344	-1	5	-0.07	9621385	7186	119.77	1345	1350	1327	1748	942	1345	1338.91	0.20	-34	1376	1360	1345	1329	1314	1353	1322	260	403	500	860	1	1	51928120	698	-5.21	2.32	12	0.01	-258.00	580.00	2245	20240207	-40.13	1000	20231010	34.40	2245	-40.13	20240207	1253	7.26	20240805	2245	-40.13	20240207	1000	34.40	20231010	N	205500	500	259 억	101463	N	N	N	N
103	20240905	110815	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1333	-12	5	-0.89	6267197	4668	77.80	1345	1350	1332	1748	942	1345	1342.59	0.20	-34	1376	1360	1345	1329	1314	1353	1322	260	403	500	860	1	1	51928120	692	-5.17	2.30	12	0.01	-258.00	580.00	2245	20240207	-40.62	1000	20231010	33.30	2245	-40.62	20240207	1253	6.38	20240805	2245	-40.62	20240207	1000	33.30	20231010	N	205500	500	259 억	101463	N	N	N	N
104	20240905	100814	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1345	0	3	0.00	1690174	1259	20.98	1345	1350	1340	1748	942	1345	1342.47	0.20	94	1376	1360	1345	1329	1314	1353	1322	260	403	500	860	1	1	51928120	698	-5.21	2.32	12	0.00	-258.00	580.00	2245	20240207	-40.09	1000	20231010	34.50	2245	-40.09	20240207	1253	7.34	20240805	2245	-40.09	20240207	1000	34.50	20231010	N	205500	500	259 억	101463	N	N	N	N
105	20240905	090822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1345	0	3	0.00	287830	214	3.57	1345	1345	1345	1748	942	1345	1345.00	0.20	102	1376	1360	1345	1329	1314	1353	1322	260	403	500	860	1	1	51928120	698	-5.21	2.32	12	0.00	-258.00	580.00	2245	20240207	-40.09	1000	20231010	34.50	2245	-40.09	20240207	1253	7.34	20240805	2245	-40.09	20240207	1000	34.50	20231010	N	205500	500	259 억	101463	N	N	N	N
106	20240904	160802	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1345	-15	5	-1.10	8043903	6000	20.86	1361	1361	1330	1768	952	1360	1340.65	0.20	-174	1386	1373	1355	1342	1324	1375	1344	260	408	500	870	1	1	51928120	698	-5.21	2.32	12	0.01	-258.00	580.00	2245	20240207	-40.09	1000	20231010	34.50	2245	-40.09	20240207	1253	7.34	20240805	2245	-40.09	20240207	1000	34.50	20231010	N	205500	500	259 억	101703	N	N	N	N
107	20240904	150807	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1344	-16	5	-1.18	8008946	5974	20.77	1361	1361	1330	1768	952	1360	1340.63	0.20	-174	1386	1373	1355	1342	1324	1375	1344	260	408	500	870	1	1	51928120	698	-5.21	2.32	12	0.01	-258.00	580.00	2245	20240207	-40.13	1000	20231010	34.40	2245	-40.13	20240207	1253	7.26	20240805	2245	-40.13	20240207	1000	34.40	20231010	N	205500	500	259 억	101703	N	N	N	N
108	20240904	140811	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1345	-15	5	-1.10	7565840	5644	19.62	1361	1361	1330	1768	952	1360	1340.51	0.20	-148	1386	1373	1355	1342	1324	1375	1344	260	408	500	870	1	1	51928120	698	-5.21	2.32	12	0.01	-258.00	580.00	2245	20240207	-40.09	1000	20231010	34.50	2245	-40.09	20240207	1253	7.34	20240805	2245	-40.09	20240207	1000	34.50	20231010	N	205500	500	259 억	101703	N	N	N	N
109	20240904	130808	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1344	-16	5	-1.18	7409953	5528	19.22	1361	1361	1330	1768	952	1360	1340.44	0.20	-138	1386	1373	1355	1342	1324	1375	1344	260	408	500	870	1	1	51928120	698	-5.21	2.32	12	0.01	-258.00	580.00	2245	20240207	-40.13	1000	20231010	34.40	2245	-40.13	20240207	1253	7.26	20240805	2245	-40.13	20240207	1000	34.40	20231010	N	205500	500	259 억	101703	N	N	N	N
110	20240904	120806	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1342	-18	5	-1.32	4274265	3188	11.08	1361	1361	1330	1768	952	1360	1340.74	0.20	-138	1386	1373	1355	1342	1324	1375	1344	260	408	500	870	1	1	51928120	697	-5.20	2.31	12	0.01	-258.00	580.00	2245	20240207	-40.22	1000	20231010	34.20	2245	-40.22	20240207	1253	7.10	20240805	2245	-40.22	20240207	1000	34.20	20231010	N	205500	500	259 억	101703	N	N	N	N
111	20240904	110804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1347	-13	5	-0.96	3259422	2432	8.45	1361	1361	1330	1768	952	1360	1340.22	0.20	-130	1386	1373	1355	1342	1324	1375	1344	260	408	500	870	1	1	51928120	699	-5.22	2.32	12	0.00	-258.00	580.00	2245	20240207	-40.00	1000	20231010	34.70	2245	-40.00	20240207	1253	7.50	20240805	2245	-40.00	20240207	1000	34.70	20231010	N	205500	500	259 억	101703	N	N	N	N
112	20240904	100806	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1347	-13	5	-0.96	2399468	1792	6.23	1361	1361	1330	1768	952	1360	1338.99	0.20	-112	1386	1373	1355	1342	1324	1375	1344	260	408	500	870	1	1	51928120	699	-5.22	2.32	12	0.00	-258.00	580.00	2245	20240207	-40.00	1000	20231010	34.70	2245	-40.00	20240207	1253	7.50	20240805	2245	-40.00	20240207	1000	34.70	20231010	N	205500	500	259 억	101703	N	N	N	N
113	20240904	090810	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1358	-2	5	-0.15	1531305	1148	3.99	1361	1361	1330	1768	952	1360	1333.89	0.20	-31	1386	1373	1355	1342	1324	1375	1344	260	408	500	870	1	1	51928120	705	-5.26	2.34	12	0.00	-258.00	580.00	2245	20240207	-39.51	1000	20231010	35.80	2245	-39.51	20240207	1253	8.38	20240805	2245	-39.51	20240207	1000	35.80	20231010	N	205500	500	259 억	101703	N	N	N	N
114	20240903	160755	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1360	14	2	1.04	38816720	28764	65.04	1360	1368	1337	1749	943	1346	1349.49	0.19	199	1455	1400	1370	1315	1285	1385	1300	260	403	500	860	1	1	51928120	706	-5.27	2.34	12	0.06	-258.00	580.00	2245	20240207	-39.42	1000	20231010	36.00	2245	-39.42	20240207	1253	8.54	20240805	2245	-39.42	20240207	1000	36.00	20231010	N	205500	500	259 억	101236	N	N	N	N
115	20240903	150802	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1344	-2	5	-0.15	26235429	19444	43.97	1360	1368	1337	1749	943	1346	1349.28	0.19	335	1455	1400	1370	1315	1285	1385	1300	260	403	500	860	1	1	51928120	698	-5.21	2.32	12	0.04	-258.00	580.00	2245	20240207	-40.13	1000	20231010	34.40	2245	-40.13	20240207	1253	7.26	20240805	2245	-40.13	20240207	1000	34.40	20231010	N	205500	500	259 억	101236	N	N	N	N
116	20240903	140803	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1342	-4	5	-0.30	23426330	17352	39.24	1360	1368	1341	1749	943	1346	1350.07	0.19	852	1455	1400	1370	1315	1285	1385	1300	260	403	500	860	1	1	51928120	697	-5.20	2.31	12	0.03	-258.00	580.00	2245	20240207	-40.22	1000	20231010	34.20	2245	-40.22	20240207	1253	7.10	20240805	2245	-40.22	20240207	1000	34.20	20231010	N	205500	500	259 억	101236	N	N	N	N
117	20240903	130803	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1357	11	2	0.82	10686516	7887	17.83	1360	1368	1346	1749	943	1346	1354.95	0.19	-1033	1455	1400	1370	1315	1285	1385	1300	260	403	500	860	1	1	51928120	705	-5.26	2.34	12	0.02	-258.00	580.00	2245	20240207	-39.55	1000	20231010	35.70	2245	-39.55	20240207	1253	8.30	20240805	2245	-39.55	20240207	1000	35.70	20231010	N	205500	500	259 억	101236	N	N	N	N
118	20240903	120752	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1352	6	2	0.45	7044547	5196	11.75	1360	1368	1346	1749	943	1346	1355.76	0.19	-949	1455	1400	1370	1315	1285	1385	1300	260	403	500	860	1	1	51928120	702	-5.24	2.33	12	0.01	-258.00	580.00	2245	20240207	-39.78	1000	20231010	35.20	2245	-39.78	20240207	1253	7.90	20240805	2245	-39.78	20240207	1000	35.20	20231010	N	205500	500	259 억	101236	N	N	N	N
119	20240903	110751	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1350	4	2	0.30	4979178	3669	8.30	1360	1368	1346	1749	943	1346	1357.09	0.19	-923	1455	1400	1370	1315	1285	1385	1300	260	403	500	860	1	1	51928120	701	-5.23	2.33	12	0.01	-258.00	580.00	2245	20240207	-39.87	1000	20231010	35.00	2245	-39.87	20240207	1253	7.74	20240805	2245	-39.87	20240207	1000	35.00	20231010	N	205500	500	259 억	101236	N	N	N	N
120	20240903	100752	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1361	15	2	1.11	3060689	2251	5.09	1360	1368	1346	1749	943	1346	1359.70	0.19	-820	1455	1400	1370	1315	1285	1385	1300	260	403	500	860	1	1	51928120	707	-5.28	2.35	12	0.00	-258.00	580.00	2245	20240207	-39.38	1000	20231010	36.10	2245	-39.38	20240207	1253	8.62	20240805	2245	-39.38	20240207	1000	36.10	20231010	N	205500	500	259 억	101236	N	N	N	N
121	20240903	090754	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1363	17	2	1.26	101966	75	0.17	1360	1368	1346	1749	943	1346	1359.55	0.19	-19	1455	1400	1370	1315	1285	1385	1300	260	403	500	860	1	1	51928120	708	-5.28	2.35	12	0.00	-258.00	580.00	2245	20240207	-39.29	1000	20231010	36.30	2245	-39.29	20240207	1253	8.78	20240805	2245	-39.29	20240207	1000	36.30	20231010	N	205500	500	259 억	101236	N	N	N	N
122	20240902	160747	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1346	-6	5	-0.44	60181765	44221	173.52	1374	1425	1340	1757	947	1352	1360.93	0.19	651	1409	1380	1366	1337	1323	1373	1330	260	405	500	860	1	1	51928120	699	-5.22	2.32	12	0.09	-258.00	580.00	2245	20240207	-40.04	1000	20231010	34.60	2245	-40.04	20240207	1253	7.42	20240805	2245	-40.04	20240207	1000	34.60	20231010	N	205500	500	259 억	100644	N	N	N	N
123	20240902	150759	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1344	-8	5	-0.59	44521075	32625	128.02	1374	1425	1340	1757	947	1352	1364.63	0.19	115	1409	1380	1366	1337	1323	1373	1330	260	405	500	860	1	1	51928120	698	-5.21	2.32	12	0.06	-258.00	580.00	2245	20240207	-40.13	1000	20231010	34.40	2245	-40.13	20240207	1253	7.26	20240805	2245	-40.13	20240207	1000	34.40	20231010	N	205500	500	259 억	100644	N	N	N	N
124	20240902	140755	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1352	0	3	0.00	36995716	27057	106.17	1374	1425	1340	1757	947	1352	1367.33	0.19	175	1409	1380	1366	1337	1323	1373	1330	260	405	500	860	1	1	51928120	702	-5.24	2.33	12	0.05	-258.00	580.00	2245	20240207	-39.78	1000	20231010	35.20	2245	-39.78	20240207	1253	7.90	20240805	2245	-39.78	20240207	1000	35.20	20231010	N	205500	500	259 억	100644	N	N	N	N
125	20240902	130752	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1354	2	2	0.15	33662547	24600	96.53	1374	1425	1340	1757	947	1352	1368.40	0.19	243	1409	1380	1366	1337	1323	1373	1330	260	405	500	860	1	1	51928120	703	-5.25	2.33	12	0.05	-258.00	580.00	2245	20240207	-39.69	1000	20231010	35.40	2245	-39.69	20240207	1253	8.06	20240805	2245	-39.69	20240207	1000	35.40	20231010	N	205500	500	259 억	100644	N	N	N	N
126	20240902	120756	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1358	6	2	0.44	20850902	15063	59.11	1374	1425	1342	1757	947	1352	1384.25	0.19	-199	1409	1380	1366	1337	1323	1373	1330	260	405	500	860	1	1	51928120	705	-5.26	2.34	12	0.03	-258.00	580.00	2245	20240207	-39.51	1000	20231010	35.80	2245	-39.51	20240207	1253	8.38	20240805	2245	-39.51	20240207	1000	35.80	20231010	N	205500	500	259 억	100644	N	N	N	N
127	20240902	110749	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1349	-3	5	-0.22	20456973	14771	57.96	1374	1425	1342	1757	947	1352	1384.94	0.19	-195	1409	1380	1366	1337	1323	1373	1330	260	405	500	860	1	1	51928120	701	-5.23	2.33	12	0.03	-258.00	580.00	2245	20240207	-39.91	1000	20231010	34.90	2245	-39.91	20240207	1253	7.66	20240805	2245	-39.91	20240207	1000	34.90	20231010	N	205500	500	259 억	100644	N	N	N	N
128	20240902	100747	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1378	26	2	1.92	19457683	14035	55.07	1374	1425	1361	1757	947	1352	1386.37	0.19	-253	1409	1380	1366	1337	1323	1373	1330	260	405	500	860	1	1	51928120	716	-5.34	2.38	12	0.03	-258.00	580.00	2245	20240207	-38.62	1000	20231010	37.80	2245	-38.62	20240207	1253	9.98	20240805	2245	-38.62	20240207	1000	37.80	20231010	N	205500	500	259 억	100644	N	N	N	N
129	20240902	090742	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1366	14	2	1.04	2356467	1708	6.70	1374	1391	1363	1757	947	1352	1379.66	0.19	71	1409	1380	1366	1337	1323	1373	1330	260	405	500	860	1	1	51928120	709	-5.29	2.36	12	0.00	-258.00	580.00	2245	20240207	-39.15	1000	20231010	36.60	2245	-39.15	20240207	1253	9.02	20240805	2245	-39.15	20240207	1000	36.60	20231010	N	205500	500	259 억	100644	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History