KissMeData/450520/price/prices-20240901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

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	161329	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3820	-90	5	-2.30	190492725	49388	57.15	3920	3945	3815	5080	2740	3910	3857.31	1.13	-8087	4066	3987	3901	3822	3736	4027	3862	74	1170	500	2420	5	1	14704578	562	10.05	1.22	12	0.34	380.00	3128.00	23324	20230925	-83.62	3525	20240805	8.37	10961	-65.15	20240118	3525	8.37	20240805	37300	-89.76	20231005	3525	8.37	20240805	2.68	N	450520	500	73 억	166774	N	N	N	N
3	20240930	151349	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3855	-55	5	-1.41	178217960	46181	53.44	3920	3945	3815	5080	2740	3910	3859.12	1.13	-7488	4066	3987	3901	3822	3736	4027	3862	74	1170	500	2420	5	1	14704578	567	10.14	1.23	12	0.31	380.00	3128.00	23324	20230925	-83.47	3525	20240805	9.36	10961	-64.83	20240118	3525	9.36	20240805	37300	-89.66	20231005	3525	9.36	20240805	2.68	N	450520	500	73 억	166774	N	N	N	N
4	20240930	141348	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3860	-50	5	-1.28	147589370	38184	44.19	3920	3945	3825	5080	2740	3910	3865.22	1.13	-3778	4066	3987	3901	3822	3736	4027	3862	74	1170	500	2420	5	1	14704578	568	10.16	1.23	12	0.26	380.00	3128.00	23324	20230925	-83.45	3525	20240805	9.50	10961	-64.78	20240118	3525	9.50	20240805	37300	-89.65	20231005	3525	9.50	20240805	2.68	N	450520	500	73 억	166774	N	N	N	N
5	20240930	131340	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3890	-20	5	-0.51	137723795	35630	41.23	3920	3945	3825	5080	2740	3910	3865.39	1.13	-2877	4066	3987	3901	3822	3736	4027	3862	74	1170	500	2420	5	1	14704578	572	10.24	1.24	12	0.24	380.00	3128.00	23324	20230925	-83.32	3525	20240805	10.35	10961	-64.51	20240118	3525	10.35	20240805	37300	-89.57	20231005	3525	10.35	20240805	2.68	N	450520	500	73 억	166774	N	N	N	N
6	20240930	121338	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3890	-20	5	-0.51	131187810	33945	39.28	3920	3945	3825	5080	2740	3910	3864.72	1.13	-3339	4066	3987	3901	3822	3736	4027	3862	74	1170	500	2420	5	1	14704578	572	10.24	1.24	12	0.23	380.00	3128.00	23324	20230925	-83.32	3525	20240805	10.35	10961	-64.51	20240118	3525	10.35	20240805	37300	-89.57	20231005	3525	10.35	20240805	2.68	N	450520	500	73 억	166774	N	N	N	N
7	20240930	111334	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3860	-50	5	-1.28	96059860	24785	28.68	3920	3945	3825	5080	2740	3910	3875.73	1.13	-2523	4066	3987	3901	3822	3736	4027	3862	74	1170	500	2420	5	1	14704578	568	10.16	1.23	12	0.17	380.00	3128.00	23324	20230925	-83.45	3525	20240805	9.50	10961	-64.78	20240118	3525	9.50	20240805	37300	-89.65	20231005	3525	9.50	20240805	2.68	N	450520	500	73 억	166774	N	N	N	N
8	20240930	101335	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3910	0	3	0.00	80796260	20838	24.11	3920	3945	3825	5080	2740	3910	3877.35	1.13	-1404	4066	3987	3901	3822	3736	4027	3862	74	1170	500	2420	5	1	14704578	575	10.29	1.25	12	0.14	380.00	3128.00	23324	20230925	-83.24	3525	20240805	10.92	10961	-64.33	20240118	3525	10.92	20240805	37300	-89.52	20231005	3525	10.92	20240805	2.68	N	450520	500	73 억	166774	N	N	N	N
9	20240930	091234	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3925	15	2	0.38	37663875	9678	11.20	3920	3945	3825	5080	2740	3910	3891.70	1.13	-2889	4066	3987	3901	3822	3736	4027	3862	74	1170	500	2420	5	1	14704578	577	10.33	1.25	12	0.07	380.00	3128.00	23324	20230925	-83.17	3525	20240805	11.35	10961	-64.19	20240118	3525	11.35	20240805	37300	-89.48	20231005	3525	11.35	20240805	2.68	N	450520	500	73 억	166774	N	N	N	N
10	20240927	161336	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3910	60	2	1.56	337653695	86250	139.60	3845	3980	3815	5000	2695	3850	3914.99	1.08	8052	3943	3896	3838	3791	3733	3920	3815	74	1150	500	2380	5	1	14704578	575	10.29	1.25	12	0.59	380.00	3128.00	23324	20230925	-83.24	3525	20240805	10.92	10961	-64.33	20240118	3525	10.92	20240805	51900	-92.47	20230927	3525	10.92	20240805	2.70	N	450520	500	73 억	158943	N	N	N	N
11	20240927	151346	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3890	40	2	1.04	332196355	84854	137.34	3845	3980	3815	5000	2695	3850	3915.08	1.08	7778	3943	3896	3838	3791	3733	3920	3815	74	1150	500	2380	5	1	14704578	572	10.24	1.24	12	0.58	380.00	3128.00	23324	20230925	-83.32	3525	20240805	10.35	10961	-64.51	20240118	3525	10.35	20240805	51900	-92.50	20230927	3525	10.35	20240805	2.70	N	450520	500	73 억	158943	N	N	N	N
12	20240927	141356	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3925	75	2	1.95	282411640	72129	116.75	3845	3980	3815	5000	2695	3850	3915.56	1.08	7258	3943	3896	3838	3791	3733	3920	3815	74	1150	500	2380	5	1	14704578	577	10.33	1.25	12	0.49	380.00	3128.00	23324	20230925	-83.17	3525	20240805	11.35	10961	-64.19	20240118	3525	11.35	20240805	51900	-92.44	20230927	3525	11.35	20240805	2.70	N	450520	500	73 억	158943	N	N	N	N
13	20240927	131339	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3960	110	2	2.86	208423645	53330	86.32	3845	3980	3815	5000	2695	3850	3908.42	1.08	8267	3943	3896	3838	3791	3733	3920	3815	74	1150	500	2380	5	1	14704578	582	10.42	1.27	12	0.36	380.00	3128.00	23324	20230925	-83.02	3525	20240805	12.34	10961	-63.87	20240118	3525	12.34	20240805	51900	-92.37	20230927	3525	12.34	20240805	2.70	N	450520	500	73 억	158943	N	N	N	N
14	20240927	121336	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3920	70	2	1.82	175297355	44944	72.75	3845	3930	3815	5000	2695	3850	3900.59	1.08	8042	3943	3896	3838	3791	3733	3920	3815	74	1150	500	2380	5	1	14704578	576	10.32	1.25	12	0.31	380.00	3128.00	23324	20230925	-83.19	3525	20240805	11.21	10961	-64.24	20240118	3525	11.21	20240805	51900	-92.45	20230927	3525	11.21	20240805	2.70	N	450520	500	73 억	158943	N	N	N	N
15	20240927	111337	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3925	75	2	1.95	157488025	40388	65.37	3845	3930	3815	5000	2695	3850	3899.63	1.08	8097	3943	3896	3838	3791	3733	3920	3815	74	1150	500	2380	5	1	14704578	577	10.33	1.25	12	0.27	380.00	3128.00	23324	20230925	-83.17	3525	20240805	11.35	10961	-64.19	20240118	3525	11.35	20240805	51900	-92.44	20230927	3525	11.35	20240805	2.70	N	450520	500	73 억	158943	N	N	N	N
16	20240927	101338	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3900	50	2	1.30	110937000	28481	46.10	3845	3925	3815	5000	2695	3850	3895.46	1.08	9585	3943	3896	3838	3791	3733	3920	3815	74	1150	500	2380	5	1	14704578	573	10.26	1.25	12	0.19	380.00	3128.00	23324	20230925	-83.28	3525	20240805	10.64	10961	-64.42	20240118	3525	10.64	20240805	51900	-92.49	20230927	3525	10.64	20240805	2.70	N	450520	500	73 억	158943	N	N	N	N
17	20240927	091344	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3855	5	2	0.13	5050955	1318	2.13	3845	3855	3815	5000	2695	3850	3828.95	1.08	133	3943	3896	3838	3791	3733	3920	3815	74	1150	500	2380	5	1	14704578	567	10.14	1.23	12	0.01	380.00	3128.00	23324	20230925	-83.47	3525	20240805	9.36	10961	-64.83	20240118	3525	9.36	20240805	51900	-92.57	20230927	3525	9.36	20240805	2.70	N	450520	500	73 억	158943	N	N	N	N
18	20240926	161318	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3850	95	2	2.53	236432020	61782	149.51	3795	3885	3780	4880	2630	3755	3826.87	1.00	11795	3918	3836	3773	3691	3628	3877	3732	74	1125	500	2320	5	1	14704578	566	10.13	1.23	12	0.42	380.00	3128.00	23324	20230925	-83.49	3525	20240805	9.22	10961	-64.88	20240118	3525	9.22	20240805	64300	-94.01	20230926	3525	9.22	20240805	2.75	N	450520	500	73 억	147118	N	N	N	N
19	20240926	151327	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3805	50	2	1.33	230007350	60102	145.44	3795	3885	3780	4880	2630	3755	3826.95	1.00	11405	3918	3836	3773	3691	3628	3877	3732	74	1125	500	2320	5	1	14704578	560	10.01	1.22	12	0.41	380.00	3128.00	23324	20230925	-83.69	3525	20240805	7.94	10961	-65.29	20240118	3525	7.94	20240805	64300	-94.08	20230926	3525	7.94	20240805	2.75	N	450520	500	73 억	147118	N	N	N	N
20	20240926	141335	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3795	40	2	1.07	184304715	48131	116.47	3795	3885	3780	4880	2630	3755	3829.23	1.00	7842	3918	3836	3773	3691	3628	3877	3732	74	1125	500	2320	5	1	14704578	558	9.99	1.21	12	0.33	380.00	3128.00	23324	20230925	-83.73	3525	20240805	7.66	10961	-65.38	20240118	3525	7.66	20240805	64300	-94.10	20230926	3525	7.66	20240805	2.75	N	450520	500	73 억	147118	N	N	N	N
21	20240926	131308	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3865	110	2	2.93	152021995	39667	95.99	3795	3885	3780	4880	2630	3755	3832.46	1.00	5668	3918	3836	3773	3691	3628	3877	3732	74	1125	500	2320	5	1	14704578	568	10.17	1.24	12	0.27	380.00	3128.00	23324	20230925	-83.43	3525	20240805	9.65	10961	-64.74	20240118	3525	9.65	20240805	64300	-93.99	20230926	3525	9.65	20240805	2.75	N	450520	500	73 억	147118	N	N	N	N
22	20240926	121333	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3855	100	2	2.66	114981835	30074	72.78	3795	3860	3780	4880	2630	3755	3823.30	1.00	3892	3918	3836	3773	3691	3628	3877	3732	74	1125	500	2320	5	1	14704578	567	10.14	1.23	12	0.20	380.00	3128.00	23324	20230925	-83.47	3525	20240805	9.36	10961	-64.83	20240118	3525	9.36	20240805	64300	-94.00	20230926	3525	9.36	20240805	2.75	N	450520	500	73 억	147118	N	N	N	N
23	20240926	111332	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3815	60	2	1.60	55531560	14583	35.29	3795	3835	3780	4880	2630	3755	3807.97	1.00	-1749	3918	3836	3773	3691	3628	3877	3732	74	1125	500	2320	5	1	14704578	561	10.04	1.22	12	0.10	380.00	3128.00	23324	20230925	-83.64	3525	20240805	8.23	10961	-65.19	20240118	3525	8.23	20240805	64300	-94.07	20230926	3525	8.23	20240805	2.75	N	450520	500	73 억	147118	N	N	N	N
24	20240926	101335	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3820	65	2	1.73	47479065	12468	30.17	3795	3835	3780	4880	2630	3755	3808.07	1.00	-1572	3918	3836	3773	3691	3628	3877	3732	74	1125	500	2320	5	1	14704578	562	10.05	1.22	12	0.08	380.00	3128.00	23324	20230925	-83.62	3525	20240805	8.37	10961	-65.15	20240118	3525	8.37	20240805	64300	-94.06	20230926	3525	8.37	20240805	2.75	N	450520	500	73 억	147118	N	N	N	N
25	20240926	091331	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3800	45	2	1.20	13791655	3628	8.78	3795	3820	3780	4880	2630	3755	3801.45	1.00	-62	3918	3836	3773	3691	3628	3877	3732	74	1125	500	2320	5	1	14704578	559	10.00	1.21	12	0.02	380.00	3128.00	23324	20230925	-83.71	3525	20240805	7.80	10961	-65.33	20240118	3525	7.80	20240805	64300	-94.09	20230926	3525	7.80	20240805	2.75	N	450520	500	73 억	147118	N	N	N	N
26	20240925	161314	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3755	20	2	0.54	153969745	40934	124.83	3750	3855	3710	4855	2615	3735	3761.41	0.93	10459	3845	3790	3750	3695	3655	3770	3675	74	1120	500	2310	5	1	14704578	552	9.88	1.20	12	0.28	380.00	3128.00	23324	20230925	-83.90	3525	20240805	6.52	10961	-65.74	20240118	3525	6.52	20240805	69900	-94.63	20230925	3525	6.52	20240805	2.81	N	450520	500	73 억	136736	N	N	N	N
27	20240925	151327	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3765	30	2	0.80	149199140	39665	120.96	3750	3855	3710	4855	2615	3735	3761.48	0.93	10704	3845	3790	3750	3695	3655	3770	3675	74	1120	500	2310	5	1	14704578	554	9.91	1.20	12	0.27	380.00	3128.00	23324	20230925	-83.86	3525	20240805	6.81	10961	-65.65	20240118	3525	6.81	20240805	69900	-94.61	20230925	3525	6.81	20240805	2.81	N	450520	500	73 억	136736	N	N	N	N
28	20240925	141329	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3800	65	2	1.74	113209675	30122	91.86	3750	3855	3710	4855	2615	3735	3758.37	0.93	8913	3845	3790	3750	3695	3655	3770	3675	74	1120	500	2310	5	1	14704578	559	10.00	1.21	12	0.20	380.00	3128.00	23324	20230925	-83.71	3525	20240805	7.80	10961	-65.33	20240118	3525	7.80	20240805	69900	-94.56	20230925	3525	7.80	20240805	2.81	N	450520	500	73 억	136736	N	N	N	N
29	20240925	131319	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3780	45	2	1.20	102333580	27252	83.11	3750	3855	3710	4855	2615	3735	3755.09	0.93	8676	3845	3790	3750	3695	3655	3770	3675	74	1120	500	2310	5	1	14704578	556	9.95	1.21	12	0.19	380.00	3128.00	23324	20230925	-83.79	3525	20240805	7.23	10961	-65.51	20240118	3525	7.23	20240805	69900	-94.59	20230925	3525	7.23	20240805	2.81	N	450520	500	73 억	136736	N	N	N	N
30	20240925	121328	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3750	15	2	0.40	93520625	24922	76.00	3750	3855	3710	4855	2615	3735	3752.53	0.93	8808	3845	3790	3750	3695	3655	3770	3675	74	1120	500	2310	5	1	14704578	551	9.87	1.20	12	0.17	380.00	3128.00	23324	20230925	-83.92	3525	20240805	6.38	10961	-65.79	20240118	3525	6.38	20240805	69900	-94.64	20230925	3525	6.38	20240805	2.81	N	450520	500	73 억	136736	N	N	N	N
31	20240925	111324	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3785	50	2	1.34	73854615	19691	60.05	3750	3855	3710	4855	2615	3735	3750.68	0.93	7945	3845	3790	3750	3695	3655	3770	3675	74	1120	500	2310	5	1	14704578	557	9.96	1.21	12	0.13	380.00	3128.00	23324	20230925	-83.77	3525	20240805	7.38	10961	-65.47	20240118	3525	7.38	20240805	69900	-94.59	20230925	3525	7.38	20240805	2.81	N	450520	500	73 억	136736	N	N	N	N
32	20240925	101320	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3785	50	2	1.34	62871085	16787	51.19	3750	3855	3710	4855	2615	3735	3745.22	0.93	7249	3845	3790	3750	3695	3655	3770	3675	74	1120	500	2310	5	1	14704578	557	9.96	1.21	12	0.11	380.00	3128.00	23324	20230925	-83.77	3525	20240805	7.38	10961	-65.47	20240118	3525	7.38	20240805	69900	-94.59	20230925	3525	7.38	20240805	2.81	N	450520	500	73 억	136736	N	N	N	N
33	20240925	091334	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3735	0	3	0.00	32436625	8703	26.54	3750	3770	3710	4855	2615	3735	3727.06	0.93	4090	3845	3790	3750	3695	3655	3770	3675	74	1120	500	2310	5	1	14704578	549	9.83	1.19	12	0.06	380.00	3128.00	23324	20230925	-83.99	3525	20240805	5.96	10961	-65.92	20240118	3525	5.96	20240805	69900	-94.66	20230925	3525	5.96	20240805	2.81	N	450520	500	73 억	136736	N	N	N	N
34	20240924	161316	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3735	30	2	0.81	122854745	32769	63.77	3750	3805	3710	4815	2595	3705	3749.89	0.91	3025	3858	3781	3723	3646	3588	3752	3617	74	1110	500	2290	5	1	14704578	549	9.83	1.19	12	0.22	380.00	3128.00	23324	20230925	-83.99	3525	20240805	5.96	10961	-65.92	20240118	3525	5.96	20240805	69900	-94.66	20230925	3525	5.96	20240805	2.77	N	450520	500	73 억	133658	N	N	N	N
35	20240924	151318	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3725	20	2	0.54	111238720	29658	57.72	3750	3805	3710	4815	2595	3705	3750.72	0.91	2279	3858	3781	3723	3646	3588	3752	3617	74	1110	500	2290	5	1	14704578	548	9.80	1.19	12	0.20	380.00	3128.00	23324	20230925	-84.03	3525	20240805	5.67	10961	-66.02	20240118	3525	5.67	20240805	69900	-94.67	20230925	3525	5.67	20240805	2.77	N	450520	500	73 억	133658	N	N	N	N
36	20240924	141308	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3725	20	2	0.54	103134325	27482	53.48	3750	3805	3710	4815	2595	3705	3752.80	0.91	2333	3858	3781	3723	3646	3588	3752	3617	74	1110	500	2290	5	1	14704578	548	9.80	1.19	12	0.19	380.00	3128.00	23324	20230925	-84.03	3525	20240805	5.67	10961	-66.02	20240118	3525	5.67	20240805	69900	-94.67	20230925	3525	5.67	20240805	2.77	N	450520	500	73 억	133658	N	N	N	N
37	20240924	131317	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3735	30	2	0.81	85016820	22620	44.02	3750	3805	3710	4815	2595	3705	3758.48	0.91	2438	3858	3781	3723	3646	3588	3752	3617	74	1110	500	2290	5	1	14704578	549	9.83	1.19	12	0.15	380.00	3128.00	23324	20230925	-83.99	3525	20240805	5.96	10961	-65.92	20240118	3525	5.96	20240805	69900	-94.66	20230925	3525	5.96	20240805	2.77	N	450520	500	73 억	133658	N	N	N	N
38	20240924	121312	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3755	50	2	1.35	65217460	17305	33.68	3750	3805	3710	4815	2595	3705	3768.71	0.91	3269	3858	3781	3723	3646	3588	3752	3617	74	1110	500	2290	5	1	14704578	552	9.88	1.20	12	0.12	380.00	3128.00	23324	20230925	-83.90	3525	20240805	6.52	10961	-65.74	20240118	3525	6.52	20240805	69900	-94.63	20230925	3525	6.52	20240805	2.77	N	450520	500	73 억	133658	N	N	N	N
39	20240924	111320	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3780	75	2	2.02	62779580	16656	32.41	3750	3805	3710	4815	2595	3705	3769.19	0.91	3551	3858	3781	3723	3646	3588	3752	3617	74	1110	500	2290	5	1	14704578	556	9.95	1.21	12	0.11	380.00	3128.00	23324	20230925	-83.79	3525	20240805	7.23	10961	-65.51	20240118	3525	7.23	20240805	69900	-94.59	20230925	3525	7.23	20240805	2.77	N	450520	500	73 억	133658	N	N	N	N
40	20240924	101318	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3755	50	2	1.35	52366975	13902	27.06	3750	3805	3710	4815	2595	3705	3766.87	0.91	3433	3858	3781	3723	3646	3588	3752	3617	74	1110	500	2290	5	1	14704578	552	9.88	1.20	12	0.09	380.00	3128.00	23324	20230925	-83.90	3525	20240805	6.52	10961	-65.74	20240118	3525	6.52	20240805	69900	-94.63	20230925	3525	6.52	20240805	2.77	N	450520	500	73 억	133658	N	N	N	N
41	20240924	091320	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3730	25	2	0.67	1894335	504	0.98	3750	3765	3710	4815	2595	3705	3758.60	0.91	-121	3858	3781	3723	3646	3588	3752	3617	74	1110	500	2290	5	1	14704578	548	9.82	1.19	12	0.00	380.00	3128.00	23324	20230925	-84.01	3525	20240805	5.82	10961	-65.97	20240118	3525	5.82	20240805	69900	-94.66	20230925	3525	5.82	20240805	2.77	N	450520	500	73 억	133658	N	N	N	N
42	20240923	161311	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3705	-5	5	-0.13	189398965	50536	120.89	3710	3800	3665	4820	2600	3710	3747.99	0.85	8423	3793	3751	3693	3651	3593	3772	3672	74	1110	500	2300	5	1	14704578	545	9.75	1.18	12	0.34	380.00	3128.00	23324	20230925	-84.12	3525	20240805	5.11	10961	-66.20	20240118	3525	5.11	20240805	69900	-94.70	20230925	3525	5.11	20240805	2.65	N	450520	500	73 억	125531	N	N	N	N
43	20240923	151316	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3740	30	2	0.81	165557545	44107	105.51	3710	3800	3665	4820	2600	3710	3753.54	0.85	7402	3793	3751	3693	3651	3593	3772	3672	74	1110	500	2300	5	1	14704578	550	9.84	1.20	12	0.30	380.00	3128.00	23324	20230925	-83.97	3525	20240805	6.10	10961	-65.88	20240118	3525	6.10	20240805	69900	-94.65	20230925	3525	6.10	20240805	2.65	N	450520	500	73 억	125531	N	N	N	N
44	20240923	141322	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3770	60	2	1.62	150837700	40180	96.12	3710	3800	3665	4820	2600	3710	3754.05	0.85	6729	3793	3751	3693	3651	3593	3772	3672	74	1110	500	2300	5	1	14704578	554	9.92	1.21	12	0.27	380.00	3128.00	23324	20230925	-83.84	3525	20240805	6.95	10961	-65.61	20240118	3525	6.95	20240805	69900	-94.61	20230925	3525	6.95	20240805	2.65	N	450520	500	73 억	125531	N	N	N	N
45	20240923	131318	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3790	80	2	2.16	130786595	34850	83.37	3710	3800	3665	4820	2600	3710	3752.84	0.85	6381	3793	3751	3693	3651	3593	3772	3672	74	1110	500	2300	5	1	14704578	557	9.97	1.21	12	0.24	380.00	3128.00	23324	20230925	-83.75	3525	20240805	7.52	10961	-65.42	20240118	3525	7.52	20240805	69900	-94.58	20230925	3525	7.52	20240805	2.65	N	450520	500	73 억	125531	N	N	N	N
46	20240923	121318	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3780	70	2	1.89	100339215	26810	64.14	3710	3785	3665	4820	2600	3710	3742.60	0.85	6424	3793	3751	3693	3651	3593	3772	3672	74	1110	500	2300	5	1	14704578	556	9.95	1.21	12	0.18	380.00	3128.00	23324	20230925	-83.79	3525	20240805	7.23	10961	-65.51	20240118	3525	7.23	20240805	69900	-94.59	20230925	3525	7.23	20240805	2.65	N	450520	500	73 억	125531	N	N	N	N
47	20240923	111316	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3765	55	2	1.48	88376835	23644	56.56	3710	3780	3665	4820	2600	3710	3737.81	0.85	7203	3793	3751	3693	3651	3593	3772	3672	74	1110	500	2300	5	1	14704578	554	9.91	1.20	12	0.16	380.00	3128.00	23324	20230925	-83.86	3525	20240805	6.81	10961	-65.65	20240118	3525	6.81	20240805	69900	-94.61	20230925	3525	6.81	20240805	2.65	N	450520	500	73 억	125531	N	N	N	N
48	20240923	101315	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3725	15	2	0.40	21387575	5762	13.78	3710	3745	3665	4820	2600	3710	3711.83	0.85	-239	3793	3751	3693	3651	3593	3772	3672	74	1110	500	2300	5	1	14704578	548	9.80	1.19	12	0.04	380.00	3128.00	23324	20230925	-84.03	3525	20240805	5.67	10961	-66.02	20240118	3525	5.67	20240805	69900	-94.67	20230925	3525	5.67	20240805	2.65	N	450520	500	73 억	125531	N	N	N	N
49	20240923	091316	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3710	0	3	0.00	8655860	2344	5.61	3710	3715	3665	4820	2600	3710	3692.77	0.85	362	3793	3751	3693	3651	3593	3772	3672	74	1110	500	2300	5	1	14704578	546	9.76	1.19	12	0.02	380.00	3128.00	23324	20230925	-84.09	3525	20240805	5.25	10961	-66.15	20240118	3525	5.25	20240805	69900	-94.69	20230925	3525	5.25	20240805	2.65	N	450520	500	73 억	125531	N	N	N	N
50	20240913	161208	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3715	-80	5	-2.11	155903295	41722	64.48	3860	3860	3600	4930	2660	3795	3736.72	0.90	-5096	3908	3851	3753	3696	3598	3880	3725	74	1135	500	2350	5	1	14704578	546	9.78	1.19	12	0.28	380.00	3128.00	23324	20230925	-84.07	3525	20240805	5.39	10961	-66.11	20240118	3525	5.39	20240805	69900	-94.69	20230925	3525	5.39	20240805	2.67	N	450520	500	73 억	132080	N	N	N	N
51	20240913	151220	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3725	-70	5	-1.84	140685750	37629	58.16	3860	3860	3600	4930	2660	3795	3738.76	0.90	-4299	3908	3851	3753	3696	3598	3880	3725	74	1135	500	2350	5	1	14704578	548	9.80	1.19	12	0.26	380.00	3128.00	23324	20230925	-84.03	3525	20240805	5.67	10961	-66.02	20240118	3525	5.67	20240805	69900	-94.67	20230925	3525	5.67	20240805	2.67	N	450520	500	73 억	132080	N	N	N	N
52	20240913	141221	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3745	-50	5	-1.32	90538640	24215	37.43	3860	3860	3600	4930	2660	3795	3738.95	0.90	-10887	3908	3851	3753	3696	3598	3880	3725	74	1135	500	2350	5	1	14704578	551	9.86	1.20	12	0.16	380.00	3128.00	23324	20230925	-83.94	3525	20240805	6.24	10961	-65.83	20240118	3525	6.24	20240805	69900	-94.64	20230925	3525	6.24	20240805	2.67	N	450520	500	73 억	132080	N	N	N	N
53	20240913	131215	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3720	-75	5	-1.98	86002410	23000	35.55	3860	3860	3600	4930	2660	3795	3739.24	0.90	-10555	3908	3851	3753	3696	3598	3880	3725	74	1135	500	2350	5	1	14704578	547	9.79	1.19	12	0.16	380.00	3128.00	23324	20230925	-84.05	3525	20240805	5.53	10961	-66.06	20240118	3525	5.53	20240805	69900	-94.68	20230925	3525	5.53	20240805	2.67	N	450520	500	73 억	132080	N	N	N	N
54	20240913	121217	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3720	-75	5	-1.98	83046660	22205	34.32	3860	3860	3600	4930	2660	3795	3740.00	0.90	-9839	3908	3851	3753	3696	3598	3880	3725	74	1135	500	2350	5	1	14704578	547	9.79	1.19	12	0.15	380.00	3128.00	23324	20230925	-84.05	3525	20240805	5.53	10961	-66.06	20240118	3525	5.53	20240805	69900	-94.68	20230925	3525	5.53	20240805	2.67	N	450520	500	73 억	132080	N	N	N	N
55	20240913	111220	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3725	-70	5	-1.84	59799575	15943	24.64	3860	3860	3600	4930	2660	3795	3750.84	0.90	-5981	3908	3851	3753	3696	3598	3880	3725	74	1135	500	2350	5	1	14704578	548	9.80	1.19	12	0.11	380.00	3128.00	23324	20230925	-84.03	3525	20240805	5.67	10961	-66.02	20240118	3525	5.67	20240805	69900	-94.67	20230925	3525	5.67	20240805	2.67	N	450520	500	73 억	132080	N	N	N	N
56	20240913	101222	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3720	-75	5	-1.98	52483815	13975	21.60	3860	3860	3600	4930	2660	3795	3755.55	0.90	-4356	3908	3851	3753	3696	3598	3880	3725	74	1135	500	2350	5	1	14704578	547	9.79	1.19	12	0.10	380.00	3128.00	23324	20230925	-84.05	3525	20240805	5.53	10961	-66.06	20240118	3525	5.53	20240805	69900	-94.68	20230925	3525	5.53	20240805	2.67	N	450520	500	73 억	132080	N	N	N	N
57	20240913	091226	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3730	-65	5	-1.71	38850025	10308	15.93	3860	3860	3600	4930	2660	3795	3768.92	0.90	-3361	3908	3851	3753	3696	3598	3880	3725	74	1135	500	2350	5	1	14704578	548	9.82	1.19	12	0.07	380.00	3128.00	23324	20230925	-84.01	3525	20240805	5.82	10961	-65.97	20240118	3525	5.82	20240805	69900	-94.66	20230925	3525	5.82	20240805	2.67	N	450520	500	73 억	132080	N	N	N	N
58	20240912	161159	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3795	155	2	4.26	241958295	64644	132.23	3655	3810	3655	4730	2550	3640	3742.93	0.69	31119	3840	3740	3680	3580	3520	3790	3630	74	1090	500	2250	5	1	14704578	558	9.99	1.21	12	0.44	380.00	3128.00	23324	20230925	-83.73	3525	20240805	7.66	10961	-65.38	20240118	3525	7.66	20240805	69900	-94.57	20230925	3525	7.66	20240805	2.60	N	450520	500	73 억	101076	N	N	N	N
59	20240912	151215	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3770	130	2	3.57	233272495	62356	127.55	3655	3810	3655	4730	2550	3640	3740.98	0.69	30563	3840	3740	3680	3580	3520	3790	3630	74	1090	500	2250	5	1	14704578	554	9.92	1.21	12	0.42	380.00	3128.00	23324	20230925	-83.84	3525	20240805	6.95	10961	-65.61	20240118	3525	6.95	20240805	69900	-94.61	20230925	3525	6.95	20240805	2.60	N	450520	500	73 억	101076	N	N	N	N
60	20240912	141222	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3780	140	2	3.85	184662830	49501	101.25	3655	3800	3655	4730	2550	3640	3730.49	0.69	21721	3840	3740	3680	3580	3520	3790	3630	74	1090	500	2250	5	1	14704578	556	9.95	1.21	12	0.34	380.00	3128.00	23324	20230925	-83.79	3525	20240805	7.23	10961	-65.51	20240118	3525	7.23	20240805	69900	-94.59	20230925	3525	7.23	20240805	2.60	N	450520	500	73 억	101076	N	N	N	N
61	20240912	131209	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3745	105	2	2.88	155528180	41750	85.40	3655	3800	3655	4730	2550	3640	3725.23	0.69	15163	3840	3740	3680	3580	3520	3790	3630	74	1090	500	2250	5	1	14704578	551	9.86	1.20	12	0.28	380.00	3128.00	23324	20230925	-83.94	3525	20240805	6.24	10961	-65.83	20240118	3525	6.24	20240805	69900	-94.64	20230925	3525	6.24	20240805	2.60	N	450520	500	73 억	101076	N	N	N	N
62	20240912	121208	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3740	100	2	2.75	134554600	36143	73.93	3655	3800	3655	4730	2550	3640	3722.84	0.69	13428	3840	3740	3680	3580	3520	3790	3630	74	1090	500	2250	5	1	14704578	550	9.84	1.20	12	0.25	380.00	3128.00	23324	20230925	-83.97	3525	20240805	6.10	10961	-65.88	20240118	3525	6.10	20240805	69900	-94.65	20230925	3525	6.10	20240805	2.60	N	450520	500	73 억	101076	N	N	N	N
63	20240912	111206	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3755	115	2	3.16	131238685	35254	72.11	3655	3800	3655	4730	2550	3640	3722.66	0.69	13313	3840	3740	3680	3580	3520	3790	3630	74	1090	500	2250	5	1	14704578	552	9.88	1.20	12	0.24	380.00	3128.00	23324	20230925	-83.90	3525	20240805	6.52	10961	-65.74	20240118	3525	6.52	20240805	69900	-94.63	20230925	3525	6.52	20240805	2.60	N	450520	500	73 억	101076	N	N	N	N
64	20240912	101210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3725	85	2	2.34	102189690	27460	56.17	3655	3800	3655	4730	2550	3640	3721.40	0.69	12246	3840	3740	3680	3580	3520	3790	3630	74	1090	500	2250	5	1	14704578	548	9.80	1.19	12	0.19	380.00	3128.00	23324	20230925	-84.03	3525	20240805	5.67	10961	-66.02	20240118	3525	5.67	20240805	69900	-94.67	20230925	3525	5.67	20240805	2.60	N	450520	500	73 억	101076	N	N	N	N
65	20240912	091211	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3790	150	2	4.12	58666065	15733	32.18	3655	3800	3655	4730	2550	3640	3728.85	0.69	11518	3840	3740	3680	3580	3520	3790	3630	74	1090	500	2250	5	1	14704578	557	9.97	1.21	12	0.11	380.00	3128.00	23324	20230925	-83.75	3525	20240805	7.52	10961	-65.42	20240118	3525	7.52	20240805	69900	-94.58	20230925	3525	7.52	20240805	2.60	N	450520	500	73 억	101076	N	N	N	N
66	20240911	161146	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3640	-5	5	-0.14	179217990	48656	189.98	3620	3780	3620	4735	2555	3645	3683.37	0.68	1602	3735	3690	3640	3595	3545	3665	3570	74	1090	500	2250	5	1	14704578	535	9.58	1.16	12	0.33	380.00	3128.00	23324	20230925	-84.39	3525	20240805	3.26	10961	-66.79	20240118	3525	3.26	20240805	69900	-94.79	20230925	3525	3.26	20240805	2.60	N	450520	500	73 억	99759	N	N	N	N
67	20240911	151152	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3690	45	2	1.23	167956610	45571	177.94	3620	3780	3620	4735	2555	3645	3685.60	0.68	1363	3735	3690	3640	3595	3545	3665	3570	74	1090	500	2250	5	1	14704578	543	9.71	1.18	12	0.31	380.00	3128.00	23324	20230925	-84.18	3525	20240805	4.68	10961	-66.34	20240118	3525	4.68	20240805	69900	-94.72	20230925	3525	4.68	20240805	2.60	N	450520	500	73 억	99759	N	N	N	N
68	20240911	141155	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3695	50	2	1.37	127167310	34410	134.36	3620	3780	3620	4735	2555	3645	3695.65	0.68	533	3735	3690	3640	3595	3545	3665	3570	74	1090	500	2250	5	1	14704578	543	9.72	1.18	12	0.23	380.00	3128.00	23324	20230925	-84.16	3525	20240805	4.82	10961	-66.29	20240118	3525	4.82	20240805	69900	-94.71	20230925	3525	4.82	20240805	2.60	N	450520	500	73 억	99759	N	N	N	N
69	20240911	131150	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3720	75	2	2.06	116695740	31571	123.27	3620	3780	3620	4735	2555	3645	3696.30	0.68	956	3735	3690	3640	3595	3545	3665	3570	74	1090	500	2250	5	1	14704578	547	9.79	1.19	12	0.21	380.00	3128.00	23324	20230925	-84.05	3525	20240805	5.53	10961	-66.06	20240118	3525	5.53	20240805	69900	-94.68	20230925	3525	5.53	20240805	2.60	N	450520	500	73 억	99759	N	N	N	N
70	20240911	121154	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3710	65	2	1.78	98656120	26704	104.27	3620	3780	3620	4735	2555	3645	3694.43	0.68	285	3735	3690	3640	3595	3545	3665	3570	74	1090	500	2250	5	1	14704578	546	9.76	1.19	12	0.18	380.00	3128.00	23324	20230925	-84.09	3525	20240805	5.25	10961	-66.15	20240118	3525	5.25	20240805	69900	-94.69	20230925	3525	5.25	20240805	2.60	N	450520	500	73 억	99759	N	N	N	N
71	20240911	111144	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3720	75	2	2.06	57300440	15644	61.08	3620	3725	3620	4735	2555	3645	3662.77	0.68	1500	3735	3690	3640	3595	3545	3665	3570	74	1090	500	2250	5	1	14704578	547	9.79	1.19	12	0.11	380.00	3128.00	23324	20230925	-84.05	3525	20240805	5.53	10961	-66.06	20240118	3525	5.53	20240805	69900	-94.68	20230925	3525	5.53	20240805	2.60	N	450520	500	73 억	99759	N	N	N	N
72	20240911	101138	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3645	0	3	0.00	25712890	7045	27.51	3620	3685	3620	4735	2555	3645	3649.81	0.68	2610	3735	3690	3640	3595	3545	3665	3570	74	1090	500	2250	5	1	14704578	536	9.59	1.17	12	0.05	380.00	3128.00	23324	20230925	-84.37	3525	20240805	3.40	10961	-66.75	20240118	3525	3.40	20240805	69900	-94.79	20230925	3525	3.40	20240805	2.60	N	450520	500	73 억	99759	N	N	N	N
73	20240911	091158	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3680	35	2	0.96	4355890	1200	4.69	3620	3685	3620	4735	2555	3645	3629.91	0.68	203	3735	3690	3640	3595	3545	3665	3570	74	1090	500	2250	5	1	14704578	541	9.68	1.18	12	0.01	380.00	3128.00	23324	20230925	-84.22	3525	20240805	4.40	10961	-66.43	20240118	3525	4.40	20240805	69900	-94.74	20230925	3525	4.40	20240805	2.60	N	450520	500	73 억	99759	N	N	N	N
74	20240910	161142	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3645	-15	5	-0.41	93167540	25605	43.49	3655	3685	3590	4755	2565	3660	3638.64	0.69	-1462	3870	3765	3645	3540	3420	3817	3592	74	1095	500	2260	5	1	14704578	536	9.59	1.17	12	0.17	380.00	3128.00	23324	20230925	-84.37	3525	20240805	3.40	10961	-66.75	20240118	3525	3.40	20240805	69900	-94.79	20230925	3525	3.40	20240805	2.61	N	450520	500	73 억	100753	N	N	N	N
75	20240910	151156	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3625	-35	5	-0.96	91392690	25118	42.66	3655	3685	3590	4755	2565	3660	3638.53	0.69	-1318	3870	3765	3645	3540	3420	3817	3592	74	1095	500	2260	5	1	14704578	533	9.54	1.16	12	0.17	380.00	3128.00	23324	20230925	-84.46	3525	20240805	2.84	10961	-66.93	20240118	3525	2.84	20240805	69900	-94.81	20230925	3525	2.84	20240805	2.61	N	450520	500	73 억	100753	N	N	N	N
76	20240910	141146	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3625	-35	5	-0.96	79036800	21708	36.87	3655	3685	3590	4755	2565	3660	3640.91	0.69	-1128	3870	3765	3645	3540	3420	3817	3592	74	1095	500	2260	5	1	14704578	533	9.54	1.16	12	0.15	380.00	3128.00	23324	20230925	-84.46	3525	20240805	2.84	10961	-66.93	20240118	3525	2.84	20240805	69900	-94.81	20230925	3525	2.84	20240805	2.61	N	450520	500	73 억	100753	N	N	N	N
77	20240910	131149	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3630	-30	5	-0.82	73853285	20279	34.44	3655	3685	3590	4755	2565	3660	3641.86	0.69	-985	3870	3765	3645	3540	3420	3817	3592	74	1095	500	2260	5	1	14704578	534	9.55	1.16	12	0.14	380.00	3128.00	23324	20230925	-84.44	3525	20240805	2.98	10961	-66.88	20240118	3525	2.98	20240805	69900	-94.81	20230925	3525	2.98	20240805	2.61	N	450520	500	73 억	100753	N	N	N	N
78	20240910	121146	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3630	-30	5	-0.82	57072305	15656	26.59	3655	3685	3590	4755	2565	3660	3645.40	0.69	-1496	3870	3765	3645	3540	3420	3817	3592	74	1095	500	2260	5	1	14704578	534	9.55	1.16	12	0.11	380.00	3128.00	23324	20230925	-84.44	3525	20240805	2.98	10961	-66.88	20240118	3525	2.98	20240805	69900	-94.81	20230925	3525	2.98	20240805	2.61	N	450520	500	73 억	100753	N	N	N	N
79	20240910	111142	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3635	-25	5	-0.68	52682965	14450	24.54	3655	3685	3590	4755	2565	3660	3645.88	0.69	-1491	3870	3765	3645	3540	3420	3817	3592	74	1095	500	2260	5	1	14704578	535	9.57	1.16	12	0.10	380.00	3128.00	23324	20230925	-84.42	3525	20240805	3.12	10961	-66.84	20240118	3525	3.12	20240805	69900	-94.80	20230925	3525	3.12	20240805	2.61	N	450520	500	73 억	100753	N	N	N	N
80	20240910	101147	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3670	10	2	0.27	47987780	13161	22.35	3655	3685	3590	4755	2565	3660	3646.21	0.69	-1114	3870	3765	3645	3540	3420	3817	3592	74	1095	500	2260	5	1	14704578	540	9.66	1.17	12	0.09	380.00	3128.00	23324	20230925	-84.27	3525	20240805	4.11	10961	-66.52	20240118	3525	4.11	20240805	69900	-94.75	20230925	3525	4.11	20240805	2.61	N	450520	500	73 억	100753	N	N	N	N
81	20240910	091143	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3680	20	2	0.55	8814945	2409	4.09	3655	3685	3650	4755	2565	3660	3659.17	0.69	-579	3870	3765	3645	3540	3420	3817	3592	74	1095	500	2260	5	1	14704578	541	9.68	1.18	12	0.02	380.00	3128.00	23324	20230925	-84.22	3525	20240805	4.40	10961	-66.43	20240118	3525	4.40	20240805	69900	-94.74	20230925	3525	4.40	20240805	2.61	N	450520	500	73 억	100753	N	N	N	N
82	20240909	161120	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3660	30	2	0.83	210978475	58225	27.02	3545	3750	3525	4715	2545	3630	3623.47	0.64	6160	4236	3932	3766	3462	3296	4085	3615	74	1085	500	2250	5	1	14704578	538	9.63	1.17	12	0.40	380.00	3128.00	23324	20230925	-84.31	3525	20240909	3.83	10961	-66.61	20240118	3525	3.83	20240909	69900	-94.76	20230925	3525	3.83	20240909	2.63	N	450520	500	73 억	94568	N	N	N	N
83	20240909	151135	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3670	40	2	1.10	194742055	53793	24.96	3545	3750	3525	4715	2545	3630	3620.21	0.64	4653	4236	3932	3766	3462	3296	4085	3615	74	1085	500	2250	5	1	14704578	540	9.66	1.17	12	0.37	380.00	3128.00	23324	20230925	-84.27	3525	20240909	4.11	10961	-66.52	20240118	3525	4.11	20240909	69900	-94.75	20230925	3525	4.11	20240909	2.63	N	450520	500	73 억	94568	N	N	N	N
84	20240909	141133	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3670	40	2	1.10	181495675	50188	23.29	3545	3750	3525	4715	2545	3630	3616.32	0.64	3293	4236	3932	3766	3462	3296	4085	3615	74	1085	500	2250	5	1	14704578	540	9.66	1.17	12	0.34	380.00	3128.00	23324	20230925	-84.27	3525	20240909	4.11	10961	-66.52	20240118	3525	4.11	20240909	69900	-94.75	20230925	3525	4.11	20240909	2.63	N	450520	500	73 억	94568	N	N	N	N
85	20240909	131132	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3685	55	2	1.52	165473410	45825	21.27	3545	3750	3525	4715	2545	3630	3610.99	0.64	1833	4236	3932	3766	3462	3296	4085	3615	74	1085	500	2250	5	1	14704578	542	9.70	1.18	12	0.31	380.00	3128.00	23324	20230925	-84.20	3525	20240909	4.54	10961	-66.38	20240118	3525	4.54	20240909	69900	-94.73	20230925	3525	4.54	20240909	2.63	N	450520	500	73 억	94568	N	N	N	N
86	20240909	121127	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3675	45	2	1.24	161599440	44776	20.78	3545	3750	3525	4715	2545	3630	3609.06	0.64	1596	4236	3932	3766	3462	3296	4085	3615	74	1085	500	2250	5	1	14704578	540	9.67	1.17	12	0.30	380.00	3128.00	23324	20230925	-84.24	3525	20240909	4.26	10961	-66.47	20240118	3525	4.26	20240909	69900	-94.74	20230925	3525	4.26	20240909	2.63	N	450520	500	73 억	94568	N	N	N	N
87	20240909	111128	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3720	90	2	2.48	156802280	43477	20.18	3545	3750	3525	4715	2545	3630	3606.56	0.64	1724	4236	3932	3766	3462	3296	4085	3615	74	1085	500	2250	5	1	14704578	547	9.79	1.19	12	0.30	380.00	3128.00	23324	20230925	-84.05	3525	20240909	5.53	10961	-66.06	20240118	3525	5.53	20240909	69900	-94.68	20230925	3525	5.53	20240909	2.63	N	450520	500	73 억	94568	N	N	N	N
88	20240909	101130	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3725	95	2	2.62	128796005	35892	16.66	3545	3750	3525	4715	2545	3630	3588.43	0.64	-2861	4236	3932	3766	3462	3296	4085	3615	74	1085	500	2250	5	1	14704578	548	9.80	1.19	12	0.24	380.00	3128.00	23324	20230925	-84.03	3525	20240909	5.67	10961	-66.02	20240118	3525	5.67	20240909	69900	-94.67	20230925	3525	5.67	20240909	2.63	N	450520	500	73 억	94568	N	N	N	N
89	20240909	091124	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3555	-75	5	-2.07	63716695	17984	8.35	3545	3605	3525	4715	2545	3630	3542.97	0.64	-7169	4236	3932	3766	3462	3296	4085	3615	74	1085	500	2250	5	1	14704578	523	9.36	1.14	12	0.12	380.00	3128.00	23324	20230925	-84.76	3525	20240909	0.85	10961	-67.57	20240118	3525	0.85	20240909	69900	-94.91	20230925	3525	0.85	20240909	2.63	N	450520	500	73 억	94568	N	N	N	N
90	20240906	161109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3630	-50	5	-1.36	825362295	215056	250.52	3600	4070	3600	4780	2580	3680	3838.17	0.73	-12876	3850	3765	3655	3570	3460	3807	3612	74	1100	500	2280	5	1	14704578	534	9.55	1.16	12	1.46	380.00	3128.00	23324	20230925	-84.44	3525	20240805	2.98	10961	-66.88	20240118	3525	2.98	20240805	69900	-94.81	20230925	3525	2.98	20240805	2.63	N	450520	500	73 억	107806	N	N	N	N
91	20240906	151127	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3670	-10	5	-0.27	816336950	212571	247.63	3600	4070	3600	4780	2580	3680	3840.30	0.73	-12740	3850	3765	3655	3570	3460	3807	3612	74	1100	500	2280	5	1	14704578	540	9.66	1.17	12	1.45	380.00	3128.00	23324	20230925	-84.27	3525	20240805	4.11	10961	-66.52	20240118	3525	4.11	20240805	69900	-94.75	20230925	3525	4.11	20240805	2.63	N	450520	500	73 억	107806	N	N	N	N
92	20240906	141137	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3745	65	2	1.77	770679065	200176	233.19	3600	4070	3600	4780	2580	3680	3850.01	0.73	-15512	3850	3765	3655	3570	3460	3807	3612	74	1100	500	2280	5	1	14704578	551	9.86	1.20	12	1.36	380.00	3128.00	23324	20230925	-83.94	3525	20240805	6.24	10961	-65.83	20240118	3525	6.24	20240805	69900	-94.64	20230925	3525	6.24	20240805	2.63	N	450520	500	73 억	107806	N	N	N	N
93	20240906	131128	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3725	45	2	1.22	735401860	190724	222.18	3600	4070	3600	4780	2580	3680	3855.84	0.73	-15972	3850	3765	3655	3570	3460	3807	3612	74	1100	500	2280	5	1	14704578	548	9.80	1.19	12	1.30	380.00	3128.00	23324	20230925	-84.03	3525	20240805	5.67	10961	-66.02	20240118	3525	5.67	20240805	69900	-94.67	20230925	3525	5.67	20240805	2.63	N	450520	500	73 억	107806	N	N	N	N
94	20240906	121129	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3760	80	2	2.17	694704420	179866	209.53	3600	4070	3600	4780	2580	3680	3862.34	0.73	-12690	3850	3765	3655	3570	3460	3807	3612	74	1100	500	2280	5	1	14704578	553	9.89	1.20	12	1.22	380.00	3128.00	23324	20230925	-83.88	3525	20240805	6.67	10961	-65.70	20240118	3525	6.67	20240805	69900	-94.62	20230925	3525	6.67	20240805	2.63	N	450520	500	73 억	107806	N	N	N	N
95	20240906	111129	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3810	130	2	3.53	678102065	175472	204.41	3600	4070	3600	4780	2580	3680	3864.45	0.73	-12981	3850	3765	3655	3570	3460	3807	3612	74	1100	500	2280	5	1	14704578	560	10.03	1.22	12	1.19	380.00	3128.00	23324	20230925	-83.66	3525	20240805	8.09	10961	-65.24	20240118	3525	8.09	20240805	69900	-94.55	20230925	3525	8.09	20240805	2.63	N	450520	500	73 억	107806	N	N	N	N
96	20240906	101124	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3755	75	2	2.04	600281440	154862	180.40	3600	4070	3600	4780	2580	3680	3876.23	0.73	-11820	3850	3765	3655	3570	3460	3807	3612	74	1100	500	2280	5	1	14704578	552	9.88	1.20	12	1.05	380.00	3128.00	23324	20230925	-83.90	3525	20240805	6.52	10961	-65.74	20240118	3525	6.52	20240805	69900	-94.63	20230925	3525	6.52	20240805	2.63	N	450520	500	73 억	107806	N	N	N	N
97	20240906	091129	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3770	90	2	2.45	23635850	6378	7.43	3600	3770	3600	4780	2580	3680	3705.84	0.73	3170	3850	3765	3655	3570	3460	3807	3612	74	1100	500	2280	5	1	14704578	554	9.92	1.21	12	0.04	380.00	3128.00	23324	20230925	-83.84	3525	20240805	6.95	10961	-65.61	20240118	3525	6.95	20240805	69900	-94.61	20230925	3525	6.95	20240805	2.63	N	450520	500	73 억	107806	N	N	N	N
98	20240905	161105	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3680	40	2	1.10	309222615	85483	71.14	3615	3740	3545	4730	2550	3640	3617.08	0.69	6589	3730	3685	3640	3595	3550	3662	3572	74	1090	500	2250	5	1	14704578	541	9.68	1.18	12	0.58	380.00	3128.00	23324	20230925	-84.22	3525	20240805	4.40	10961	-66.43	20240118	3525	4.40	20240805	69900	-94.74	20230925	3525	4.40	20240805	2.50	N	450520	500	73 억	101301	N	N	N	N
99	20240905	151127	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3685	45	2	1.24	302810340	83740	69.69	3615	3740	3545	4730	2550	3640	3616.06	0.69	6828	3730	3685	3640	3595	3550	3662	3572	74	1090	500	2250	5	1	14704578	542	9.70	1.18	12	0.57	380.00	3128.00	23324	20230925	-84.20	3525	20240805	4.54	10961	-66.38	20240118	3525	4.54	20240805	69900	-94.73	20230925	3525	4.54	20240805	2.50	N	450520	500	73 억	101301	N	N	N	N
100	20240905	141121	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3600	-40	5	-1.10	245223055	67810	56.43	3615	3740	3545	4730	2550	3640	3616.31	0.69	1880	3730	3685	3640	3595	3550	3662	3572	74	1090	500	2250	5	1	14704578	529	9.47	1.15	12	0.46	380.00	3128.00	23324	20230925	-84.57	3525	20240805	2.13	10961	-67.16	20240118	3525	2.13	20240805	69900	-94.85	20230925	3525	2.13	20240805	2.50	N	450520	500	73 억	101301	N	N	N	N
101	20240905	131121	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3560	-80	5	-2.20	210757885	58168	48.41	3615	3740	3545	4730	2550	3640	3623.25	0.69	-4472	3730	3685	3640	3595	3550	3662	3572	74	1090	500	2250	5	1	14704578	523	9.37	1.14	12	0.40	380.00	3128.00	23324	20230925	-84.74	3525	20240805	0.99	10961	-67.52	20240118	3525	0.99	20240805	69900	-94.91	20230925	3525	0.99	20240805	2.50	N	450520	500	73 억	101301	N	N	N	N
102	20240905	121121	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3585	-55	5	-1.51	153710975	42189	35.11	3615	3740	3585	4730	2550	3640	3643.39	0.69	-959	3730	3685	3640	3595	3550	3662	3572	74	1090	500	2250	5	1	14704578	527	9.43	1.15	12	0.29	380.00	3128.00	23324	20230925	-84.63	3525	20240805	1.70	10961	-67.29	20240118	3525	1.70	20240805	69900	-94.87	20230925	3525	1.70	20240805	2.50	N	450520	500	73 억	101301	N	N	N	N
103	20240905	111115	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3585	-55	5	-1.51	108379470	29594	24.63	3615	3740	3585	4730	2550	3640	3662.25	0.69	4038	3730	3685	3640	3595	3550	3662	3572	74	1090	500	2250	5	1	14704578	527	9.43	1.15	12	0.20	380.00	3128.00	23324	20230925	-84.63	3525	20240805	1.70	10961	-67.29	20240118	3525	1.70	20240805	69900	-94.87	20230925	3525	1.70	20240805	2.50	N	450520	500	73 억	101301	N	N	N	N
104	20240905	101119	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3680	40	2	1.10	73630315	20056	16.69	3615	3740	3605	4730	2550	3640	3671.32	0.69	6821	3730	3685	3640	3595	3550	3662	3572	74	1090	500	2250	5	1	14704578	541	9.68	1.18	12	0.14	380.00	3128.00	23324	20230925	-84.22	3525	20240805	4.40	10961	-66.43	20240118	3525	4.40	20240805	69900	-94.74	20230925	3525	4.40	20240805	2.50	N	450520	500	73 억	101301	N	N	N	N
105	20240905	091124	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3660	20	2	0.55	11950705	3281	2.73	3615	3700	3615	4730	2550	3640	3642.44	0.69	1066	3730	3685	3640	3595	3550	3662	3572	74	1090	500	2250	5	1	14704578	538	9.63	1.17	12	0.02	380.00	3128.00	23324	20230925	-84.31	3525	20240805	3.83	10961	-66.61	20240118	3525	3.83	20240805	69900	-94.76	20230925	3525	3.83	20240805	2.50	N	450520	500	73 억	101301	N	N	N	N
106	20240904	161056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3640	-110	5	-2.93	434294705	119624	105.03	3685	3685	3595	4875	2625	3750	3630.49	0.65	6544	3880	3815	3760	3695	3640	3787	3667	74	1125	500	2320	5	1	14704578	535	9.58	1.16	12	0.81	380.00	3128.00	23324	20230925	-84.39	3525	20240805	3.26	10961	-66.79	20240118	3525	3.26	20240805	69900	-94.79	20230925	3525	3.26	20240805	2.50	N	450520	500	73 억	94929	N	N	N	N
107	20240904	151106	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3635	-115	5	-3.07	431433220	118838	104.34	3685	3685	3595	4875	2625	3750	3630.43	0.65	6725	3880	3815	3760	3695	3640	3787	3667	74	1125	500	2320	5	1	14704578	535	9.57	1.16	12	0.81	380.00	3128.00	23324	20230925	-84.42	3525	20240805	3.12	10961	-66.84	20240118	3525	3.12	20240805	69900	-94.80	20230925	3525	3.12	20240805	2.50	N	450520	500	73 억	94929	N	N	N	N
108	20240904	141110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3600	-150	5	-4.00	364165950	100337	88.10	3685	3685	3600	4875	2625	3750	3629.43	0.65	1703	3880	3815	3760	3695	3640	3787	3667	74	1125	500	2320	5	1	14704578	529	9.47	1.15	12	0.68	380.00	3128.00	23324	20230925	-84.57	3525	20240805	2.13	10961	-67.16	20240118	3525	2.13	20240805	69900	-94.85	20230925	3525	2.13	20240805	2.50	N	450520	500	73 억	94929	N	N	N	N
109	20240904	131106	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3625	-125	5	-3.33	259659870	71445	62.73	3685	3685	3600	4875	2625	3750	3634.40	0.65	8884	3880	3815	3760	3695	3640	3787	3667	74	1125	500	2320	5	1	14704578	533	9.54	1.16	12	0.49	380.00	3128.00	23324	20230925	-84.46	3525	20240805	2.84	10961	-66.93	20240118	3525	2.84	20240805	69900	-94.81	20230925	3525	2.84	20240805	2.50	N	450520	500	73 억	94929	N	N	N	N
110	20240904	121105	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3665	-85	5	-2.27	189261470	52085	45.73	3685	3685	3600	4875	2625	3750	3633.70	0.65	11598	3880	3815	3760	3695	3640	3787	3667	74	1125	500	2320	5	1	14704578	539	9.64	1.17	12	0.35	380.00	3128.00	23324	20230925	-84.29	3525	20240805	3.97	10961	-66.56	20240118	3525	3.97	20240805	69900	-94.76	20230925	3525	3.97	20240805	2.50	N	450520	500	73 억	94929	N	N	N	N
111	20240904	111100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3665	-85	5	-2.27	172808370	47582	41.78	3685	3685	3600	4875	2625	3750	3631.80	0.65	11388	3880	3815	3760	3695	3640	3787	3667	74	1125	500	2320	5	1	14704578	539	9.64	1.17	12	0.32	380.00	3128.00	23324	20230925	-84.29	3525	20240805	3.97	10961	-66.56	20240118	3525	3.97	20240805	69900	-94.76	20230925	3525	3.97	20240805	2.50	N	450520	500	73 억	94929	N	N	N	N
112	20240904	101102	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3630	-120	5	-3.20	129677635	35760	31.40	3685	3685	3600	4875	2625	3750	3626.33	0.65	2634	3880	3815	3760	3695	3640	3787	3667	74	1125	500	2320	5	1	14704578	534	9.55	1.16	12	0.24	380.00	3128.00	23324	20230925	-84.44	3525	20240805	2.98	10961	-66.88	20240118	3525	2.98	20240805	69900	-94.81	20230925	3525	2.98	20240805	2.50	N	450520	500	73 억	94929	N	N	N	N
113	20240904	091109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3685	-65	5	-1.73	46373880	12805	11.24	3685	3685	3600	4875	2625	3750	3621.54	0.65	-2803	3880	3815	3760	3695	3640	3787	3667	74	1125	500	2320	5	1	14704578	542	9.70	1.18	12	0.09	380.00	3128.00	23324	20230925	-84.20	3525	20240805	4.54	10961	-66.38	20240118	3525	4.54	20240805	69900	-94.73	20230925	3525	4.54	20240805	2.50	N	450520	500	73 억	94929	N	N	N	N
114	20240903	161048	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3750	-40	5	-1.06	425548565	113326	235.88	3765	3825	3705	4925	2655	3790	3755.09	0.76	-16900	4013	3901	3838	3726	3663	3870	3695	74	1135	500	2340	5	1	14704578	551	9.87	1.20	12	0.77	380.00	3128.00	23324	20230925	-83.92	3525	20240805	6.38	10961	-65.79	20240118	3525	6.38	20240805	69900	-94.64	20230925	3525	6.38	20240805	2.51	N	450520	500	73 억	111882	N	N	N	N
115	20240903	151057	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3730	-60	5	-1.58	407874405	108597	226.04	3765	3825	3705	4925	2655	3790	3755.85	0.76	-15757	4013	3901	3838	3726	3663	3870	3695	74	1135	500	2340	5	1	14704578	548	9.82	1.19	12	0.74	380.00	3128.00	23324	20230925	-84.01	3525	20240805	5.82	10961	-65.97	20240118	3525	5.82	20240805	69900	-94.66	20230925	3525	5.82	20240805	2.51	N	450520	500	73 억	111882	N	N	N	N
116	20240903	141057	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3750	-40	5	-1.06	367558440	97775	203.51	3765	3825	3705	4925	2655	3790	3759.23	0.76	-14897	4013	3901	3838	3726	3663	3870	3695	74	1135	500	2340	5	1	14704578	551	9.87	1.20	12	0.66	380.00	3128.00	23324	20230925	-83.92	3525	20240805	6.38	10961	-65.79	20240118	3525	6.38	20240805	69900	-94.64	20230925	3525	6.38	20240805	2.51	N	450520	500	73 억	111882	N	N	N	N
117	20240903	131059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3745	-45	5	-1.19	310815150	82538	171.80	3765	3825	3730	4925	2655	3790	3765.72	0.76	-12940	4013	3901	3838	3726	3663	3870	3695	74	1135	500	2340	5	1	14704578	551	9.86	1.20	12	0.56	380.00	3128.00	23324	20230925	-83.94	3525	20240805	6.24	10961	-65.83	20240118	3525	6.24	20240805	69900	-94.64	20230925	3525	6.24	20240805	2.51	N	450520	500	73 억	111882	N	N	N	N
118	20240903	121045	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3765	-25	5	-0.66	225778920	59882	124.64	3765	3825	3750	4925	2655	3790	3770.40	0.76	-9441	4013	3901	3838	3726	3663	3870	3695	74	1135	500	2340	5	1	14704578	554	9.91	1.20	12	0.41	380.00	3128.00	23324	20230925	-83.86	3525	20240805	6.81	10961	-65.65	20240118	3525	6.81	20240805	69900	-94.61	20230925	3525	6.81	20240805	2.51	N	450520	500	73 억	111882	N	N	N	N
119	20240903	111044	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3780	-10	5	-0.26	195991710	51962	108.16	3765	3825	3750	4925	2655	3790	3771.83	0.76	-9756	4013	3901	3838	3726	3663	3870	3695	74	1135	500	2340	5	1	14704578	556	9.95	1.21	12	0.35	380.00	3128.00	23324	20230925	-83.79	3525	20240805	7.23	10961	-65.51	20240118	3525	7.23	20240805	69900	-94.59	20230925	3525	7.23	20240805	2.51	N	450520	500	73 억	111882	N	N	N	N
120	20240903	101043	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3785	-5	5	-0.13	75895150	20066	41.77	3765	3825	3765	4925	2655	3790	3782.28	0.76	-339	4013	3901	3838	3726	3663	3870	3695	74	1135	500	2340	5	1	14704578	557	9.96	1.21	12	0.14	380.00	3128.00	23324	20230925	-83.77	3525	20240805	7.38	10961	-65.47	20240118	3525	7.38	20240805	69900	-94.59	20230925	3525	7.38	20240805	2.51	N	450520	500	73 억	111882	N	N	N	N
121	20240903	091048	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3795	5	2	0.13	12675425	3361	7.00	3765	3825	3765	4925	2655	3790	3771.33	0.76	395	4013	3901	3838	3726	3663	3870	3695	74	1135	500	2340	5	1	14704578	558	9.99	1.21	12	0.02	380.00	3128.00	23324	20230925	-83.73	3525	20240805	7.66	10961	-65.38	20240118	3525	7.66	20240805	69900	-94.57	20230925	3525	7.66	20240805	2.51	N	450520	500	73 억	111882	N	N	N	N
122	20240902	161035	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3790	-40	5	-1.04	182002085	47760	100.10	3825	3950	3775	4975	2685	3830	3810.78	0.77	-1242	4050	3940	3865	3755	3680	3902	3717	74	1145	500	2370	5	1	14704578	557	9.97	1.21	12	0.32	380.00	3128.00	23324	20230925	-83.75	3525	20240805	7.52	10961	-65.42	20240118	3525	7.52	20240805	69900	-94.58	20230925	3525	7.52	20240805	2.46	N	450520	500	73 억	113173	N	N	N	N
123	20240902	151052	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3805	-25	5	-0.65	168475735	44194	92.63	3825	3950	3775	4975	2685	3830	3812.19	0.77	-815	4050	3940	3865	3755	3680	3902	3717	74	1145	500	2370	5	1	14704578	560	10.01	1.22	12	0.30	380.00	3128.00	23324	20230925	-83.69	3525	20240805	7.94	10961	-65.29	20240118	3525	7.94	20240805	69900	-94.56	20230925	3525	7.94	20240805	2.46	N	450520	500	73 억	113173	N	N	N	N
124	20240902	141049	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3790	-40	5	-1.04	152247295	39911	83.65	3825	3950	3775	4975	2685	3830	3814.67	0.77	-2357	4050	3940	3865	3755	3680	3902	3717	74	1145	500	2370	5	1	14704578	557	9.97	1.21	12	0.27	380.00	3128.00	23324	20230925	-83.75	3525	20240805	7.52	10961	-65.42	20240118	3525	7.52	20240805	69900	-94.58	20230925	3525	7.52	20240805	2.46	N	450520	500	73 억	113173	N	N	N	N
125	20240902	131045	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3780	-50	5	-1.31	126547285	33124	69.43	3825	3950	3775	4975	2685	3830	3820.41	0.77	-2530	4050	3940	3865	3755	3680	3902	3717	74	1145	500	2370	5	1	14704578	556	9.95	1.21	12	0.23	380.00	3128.00	23324	20230925	-83.79	3525	20240805	7.23	10961	-65.51	20240118	3525	7.23	20240805	69900	-94.59	20230925	3525	7.23	20240805	2.46	N	450520	500	73 억	113173	N	N	N	N
126	20240902	121050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3800	-30	5	-0.78	101285060	26454	55.45	3825	3950	3780	4975	2685	3830	3828.72	0.77	-2963	4050	3940	3865	3755	3680	3902	3717	74	1145	500	2370	5	1	14704578	559	10.00	1.21	12	0.18	380.00	3128.00	23324	20230925	-83.71	3525	20240805	7.80	10961	-65.33	20240118	3525	7.80	20240805	69900	-94.56	20230925	3525	7.80	20240805	2.46	N	450520	500	73 억	113173	N	N	N	N
127	20240902	111037	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3800	-30	5	-0.78	74246020	19335	40.53	3825	3950	3800	4975	2685	3830	3839.98	0.77	1219	4050	3940	3865	3755	3680	3902	3717	74	1145	500	2370	5	1	14704578	559	10.00	1.21	12	0.13	380.00	3128.00	23324	20230925	-83.71	3525	20240805	7.80	10961	-65.33	20240118	3525	7.80	20240805	69900	-94.56	20230925	3525	7.80	20240805	2.46	N	450520	500	73 억	113173	N	N	N	N
128	20240902	101037	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3855	25	2	0.65	31061850	8020	16.81	3825	3950	3825	4975	2685	3830	3873.05	0.77	2054	4050	3940	3865	3755	3680	3902	3717	74	1145	500	2370	5	1	14704578	567	10.14	1.23	12	0.05	380.00	3128.00	23324	20230925	-83.47	3525	20240805	9.36	10961	-64.83	20240118	3525	9.36	20240805	69900	-94.48	20230925	3525	9.36	20240805	2.46	N	450520	500	73 억	113173	N	N	N	N
129	20240902	091031	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3900	70	2	1.83	3894195	1007	2.11	3825	3900	3825	4975	2685	3830	3867.13	0.77	161	4050	3940	3865	3755	3680	3902	3717	74	1145	500	2370	5	1	14704578	573	10.26	1.25	12	0.01	380.00	3128.00	23324	20230925	-83.28	3525	20240805	10.64	10961	-64.42	20240118	3525	10.64	20240805	69900	-94.42	20230925	3525	10.64	20240805	2.46	N	450520	500	73 억	113173	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History