KissMeData/053350/price/prices-20240901.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160544	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3880	105	2	2.78	168529410	43655	334.32	3785	3925	3775	4905	2645	3775	3860.45	0.04	274	3821	3797	3761	3737	3701	3810	3750	99	1130	500	2640	5	1	19790916	768	-258.67	0.64	12	0.22	-15.00	6093.00	4020	20240802	-3.48	2995	20231020	29.55	4020	-3.48	20240802	3000	29.33	20240416	4020	-3.48	20240802	2995	29.55	20231020	0.01	N	053350	500	98 억	8193	N	N	N	N
3	20240930	150551	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3775	0	3	0.00	154633900	40063	306.81	3785	3925	3775	4905	2645	3775	3859.77	0.04	259	3821	3797	3761	3737	3701	3810	3750	99	1130	500	2640	5	1	19790916	747	-251.67	0.62	12	0.20	-15.00	6093.00	4020	20240802	-6.09	2995	20231020	26.04	4020	-6.09	20240802	3000	25.83	20240416	4020	-6.09	20240802	2995	26.04	20231020	0.01	N	053350	500	98 억	8193	N	N	N	N
4	20240930	140549	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3830	55	2	1.46	128220515	33106	253.53	3785	3925	3785	4905	2645	3775	3873.03	0.04	183	3821	3797	3761	3737	3701	3810	3750	99	1130	500	2640	5	1	19790916	758	-255.33	0.63	12	0.17	-15.00	6093.00	4020	20240802	-4.73	2995	20231020	27.88	4020	-4.73	20240802	3000	27.67	20240416	4020	-4.73	20240802	2995	27.88	20231020	0.01	N	053350	500	98 억	8193	N	N	N	N
5	20240930	130550	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3880	105	2	2.78	124800835	32214	246.70	3785	3925	3785	4905	2645	3775	3874.12	0.04	179	3821	3797	3761	3737	3701	3810	3750	99	1130	500	2640	5	1	19790916	768	-258.67	0.64	12	0.16	-15.00	6093.00	4020	20240802	-3.48	2995	20231020	29.55	4020	-3.48	20240802	3000	29.33	20240416	4020	-3.48	20240802	2995	29.55	20231020	0.01	N	053350	500	98 억	8193	N	N	N	N
6	20240930	120546	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3855	80	2	2.12	103433875	26667	204.22	3785	3925	3785	4905	2645	3775	3878.72	0.04	-175	3821	3797	3761	3737	3701	3810	3750	99	1130	500	2640	5	1	19790916	763	-257.00	0.63	12	0.13	-15.00	6093.00	4020	20240802	-4.10	2995	20231020	28.71	4020	-4.10	20240802	3000	28.50	20240416	4020	-4.10	20240802	2995	28.71	20231020	0.01	N	053350	500	98 억	8193	N	N	N	N
7	20240930	110544	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3890	115	2	3.05	88335060	22769	174.37	3785	3925	3785	4905	2645	3775	3879.62	0.04	3	3821	3797	3761	3737	3701	3810	3750	99	1130	500	2640	5	1	19790916	770	-259.33	0.64	12	0.12	-15.00	6093.00	4020	20240802	-3.23	2995	20231020	29.88	4020	-3.23	20240802	3000	29.67	20240416	4020	-3.23	20240802	2995	29.88	20231020	0.01	N	053350	500	98 억	8193	N	N	N	N
8	20240930	100543	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3915	140	2	3.71	59974930	15486	118.59	3785	3925	3785	4905	2645	3775	3872.85	0.04	334	3821	3797	3761	3737	3701	3810	3750	99	1130	500	2640	5	1	19790916	775	-261.00	0.64	12	0.08	-15.00	6093.00	4020	20240802	-2.61	2995	20231020	30.72	4020	-2.61	20240802	3000	30.50	20240416	4020	-2.61	20240802	2995	30.72	20231020	0.01	N	053350	500	98 억	8193	N	N	N	N
9	20240930	090523	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3805	30	2	0.79	4925515	1296	9.92	3785	3810	3785	4905	2645	3775	3800.55	0.04	71	3821	3797	3761	3737	3701	3810	3750	99	1130	500	2640	5	1	19790916	753	-253.67	0.62	12	0.01	-15.00	6093.00	4020	20240802	-5.35	2995	20231020	27.05	4020	-5.35	20240802	3000	26.83	20240416	4020	-5.35	20240802	2995	27.05	20231020	0.01	N	053350	500	98 억	8193	N	N	N	N
10	20240927	160544	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3775	30	2	0.80	48983880	13031	26.42	3725	3785	3725	4865	2625	3745	3759.03	0.04	-675	3908	3826	3678	3596	3448	3867	3637	99	1120	500	2620	5	1	19790916	747	-251.67	0.62	12	0.07	-15.00	6093.00	4020	20240802	-6.09	2995	20231020	26.04	4020	-6.09	20240802	3000	25.83	20240416	4020	-6.09	20240802	2995	26.04	20231020	0.01	N	053350	500	98 억	8737	N	N	N	N
11	20240927	150549	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3770	25	2	0.67	45488380	12104	24.54	3725	3785	3725	4865	2625	3745	3758.13	0.04	-396	3908	3826	3678	3596	3448	3867	3637	99	1120	500	2620	5	1	19790916	746	-251.33	0.62	12	0.06	-15.00	6093.00	4020	20240802	-6.22	2995	20231020	25.88	4020	-6.22	20240802	3000	25.67	20240416	4020	-6.22	20240802	2995	25.88	20231020	0.01	N	053350	500	98 억	8737	N	N	N	N
12	20240927	140553	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3765	20	2	0.53	44033035	11717	23.76	3725	3785	3725	4865	2625	3745	3758.05	0.04	-369	3908	3826	3678	3596	3448	3867	3637	99	1120	500	2620	5	1	19790916	745	-251.00	0.62	12	0.06	-15.00	6093.00	4020	20240802	-6.34	2995	20231020	25.71	4020	-6.34	20240802	3000	25.50	20240416	4020	-6.34	20240802	2995	25.71	20231020	0.01	N	053350	500	98 억	8737	N	N	N	N
13	20240927	130548	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3750	5	2	0.13	39080765	10401	21.09	3725	3785	3725	4865	2625	3745	3757.40	0.04	-225	3908	3826	3678	3596	3448	3867	3637	99	1120	500	2620	5	1	19790916	742	-250.00	0.62	12	0.05	-15.00	6093.00	4020	20240802	-6.72	2995	20231020	25.21	4020	-6.72	20240802	3000	25.00	20240416	4020	-6.72	20240802	2995	25.21	20231020	0.01	N	053350	500	98 억	8737	N	N	N	N
14	20240927	120546	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3770	25	2	0.67	36541455	9723	19.72	3725	3785	3725	4865	2625	3745	3758.25	0.04	-225	3908	3826	3678	3596	3448	3867	3637	99	1120	500	2620	5	1	19790916	746	-251.33	0.62	12	0.05	-15.00	6093.00	4020	20240802	-6.22	2995	20231020	25.88	4020	-6.22	20240802	3000	25.67	20240416	4020	-6.22	20240802	2995	25.88	20231020	0.01	N	053350	500	98 억	8737	N	N	N	N
15	20240927	110548	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3745	0	3	0.00	34641055	9216	18.69	3725	3785	3725	4865	2625	3745	3758.80	0.04	-221	3908	3826	3678	3596	3448	3867	3637	99	1120	500	2620	5	1	19790916	741	-249.67	0.61	12	0.05	-15.00	6093.00	4020	20240802	-6.84	2995	20231020	25.04	4020	-6.84	20240802	3000	24.83	20240416	4020	-6.84	20240802	2995	25.04	20231020	0.01	N	053350	500	98 억	8737	N	N	N	N
16	20240927	100548	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3755	10	2	0.27	14549060	3866	7.84	3725	3785	3725	4865	2625	3745	3763.34	0.04	-278	3908	3826	3678	3596	3448	3867	3637	99	1120	500	2620	5	1	19790916	743	-250.33	0.62	12	0.02	-15.00	6093.00	4020	20240802	-6.59	2995	20231020	25.38	4020	-6.59	20240802	3000	25.17	20240416	4020	-6.59	20240802	2995	25.38	20231020	0.01	N	053350	500	98 억	8737	N	N	N	N
17	20240927	090548	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3750	5	2	0.13	1922390	513	1.04	3725	3750	3725	4865	2625	3745	3747.35	0.04	-52	3908	3826	3678	3596	3448	3867	3637	99	1120	500	2620	5	1	19790916	742	-250.00	0.62	12	0.00	-15.00	6093.00	4020	20240802	-6.72	2995	20231020	25.21	4020	-6.72	20240802	3000	25.00	20240416	4020	-6.72	20240802	2995	25.21	20231020	0.01	N	053350	500	98 억	8737	N	N	N	N
18	20240926	160538	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3745	215	2	6.09	180372500	48766	182.93	3530	3760	3530	4585	2475	3530	3698.73	0.04	1768	3653	3591	3498	3436	3343	3622	3467	99	1055	500	2470	5	1	19790916	741	-249.67	0.61	12	0.25	-15.00	6093.00	4020	20240802	-6.84	2995	20231020	25.04	4020	-6.84	20240802	3000	24.83	20240416	4020	-6.84	20240802	2995	25.04	20231020	0.01	N	053350	500	98 억	7093	N	N	N	N
19	20240926	150537	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3740	210	2	5.95	177725195	48059	180.28	3530	3760	3530	4585	2475	3530	3698.06	0.04	1648	3653	3591	3498	3436	3343	3622	3467	99	1055	500	2470	5	1	19790916	740	-249.33	0.61	12	0.24	-15.00	6093.00	4020	20240802	-6.97	2995	20231020	24.87	4020	-6.97	20240802	3000	24.67	20240416	4020	-6.97	20240802	2995	24.87	20231020	0.01	N	053350	500	98 억	7093	N	N	N	N
20	20240926	140544	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3745	215	2	6.09	154416235	41834	156.93	3530	3760	3530	4585	2475	3530	3691.17	0.04	1629	3653	3591	3498	3436	3343	3622	3467	99	1055	500	2470	5	1	19790916	741	-249.67	0.61	12	0.21	-15.00	6093.00	4020	20240802	-6.84	2995	20231020	25.04	4020	-6.84	20240802	3000	24.83	20240416	4020	-6.84	20240802	2995	25.04	20231020	0.01	N	053350	500	98 억	7093	N	N	N	N
21	20240926	130545	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3745	215	2	6.09	130244335	35374	132.70	3530	3760	3530	4585	2475	3530	3681.92	0.04	1636	3653	3591	3498	3436	3343	3622	3467	99	1055	500	2470	5	1	19790916	741	-249.67	0.61	12	0.18	-15.00	6093.00	4020	20240802	-6.84	2995	20231020	25.04	4020	-6.84	20240802	3000	24.83	20240416	4020	-6.84	20240802	2995	25.04	20231020	0.01	N	053350	500	98 억	7093	N	N	N	N
22	20240926	120545	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3720	190	2	5.38	121068100	32911	123.46	3530	3760	3530	4585	2475	3530	3678.65	0.04	1592	3653	3591	3498	3436	3343	3622	3467	99	1055	500	2470	5	1	19790916	736	-248.00	0.61	12	0.17	-15.00	6093.00	4020	20240802	-7.46	2995	20231020	24.21	4020	-7.46	20240802	3000	24.00	20240416	4020	-7.46	20240802	2995	24.21	20231020	0.01	N	053350	500	98 억	7093	N	N	N	N
23	20240926	110545	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3665	135	2	3.82	94572645	25799	96.78	3530	3760	3530	4585	2475	3530	3665.75	0.04	1280	3653	3591	3498	3436	3343	3622	3467	99	1055	500	2470	5	1	19790916	725	-244.33	0.60	12	0.13	-15.00	6093.00	4020	20240802	-8.83	2995	20231020	22.37	4020	-8.83	20240802	3000	22.17	20240416	4020	-8.83	20240802	2995	22.37	20231020	0.01	N	053350	500	98 억	7093	N	N	N	N
24	20240926	100545	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3655	125	2	3.54	80750750	22011	82.57	3530	3760	3530	4585	2475	3530	3668.65	0.04	943	3653	3591	3498	3436	3343	3622	3467	99	1055	500	2470	5	1	19790916	723	-243.67	0.60	12	0.11	-15.00	6093.00	4020	20240802	-9.08	2995	20231020	22.04	4020	-9.08	20240802	3000	21.83	20240416	4020	-9.08	20240802	2995	22.04	20231020	0.01	N	053350	500	98 억	7093	N	N	N	N
25	20240926	090542	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3550	20	2	0.57	709570	201	0.75	3530	3550	3530	4585	2475	3530	3530.20	0.04	-9	3653	3591	3498	3436	3343	3622	3467	99	1055	500	2470	5	1	19790916	703	-236.67	0.58	12	0.00	-15.00	6093.00	4020	20240802	-11.69	2995	20231020	18.53	4020	-11.69	20240802	3000	18.33	20240416	4020	-11.69	20240802	2995	18.53	20231020	0.01	N	053350	500	98 억	7093	N	N	N	N
26	20240925	160538	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3530	85	2	2.47	93186520	26643	80.34	3405	3560	3405	4475	2415	3445	3497.60	0.03	1836	3575	3510	3405	3340	3235	3542	3372	99	1030	500	2410	5	1	19790916	699	-235.33	0.58	12	0.13	-15.00	6093.00	4020	20240802	-12.19	2995	20231020	17.86	4020	-12.19	20240802	3000	17.67	20240416	4020	-12.19	20240802	2995	17.86	20231020	0.03	N	053350	500	98 억	5114	N	N	N	N
27	20240925	150543	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3490	45	2	1.31	75636990	21654	65.29	3405	3520	3405	4475	2415	3445	3492.98	0.03	1783	3575	3510	3405	3340	3235	3542	3372	99	1030	500	2410	5	1	19790916	691	-232.67	0.57	12	0.11	-15.00	6093.00	4020	20240802	-13.18	2995	20231020	16.53	4020	-13.18	20240802	3000	16.33	20240416	4020	-13.18	20240802	2995	16.53	20231020	0.03	N	053350	500	98 억	5114	N	N	N	N
28	20240925	140544	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3500	55	2	1.60	73021360	20905	63.04	3405	3520	3405	4475	2415	3445	3493.01	0.03	1745	3575	3510	3405	3340	3235	3542	3372	99	1030	500	2410	5	1	19790916	693	-233.33	0.57	12	0.11	-15.00	6093.00	4020	20240802	-12.94	2995	20231020	16.86	4020	-12.94	20240802	3000	16.67	20240416	4020	-12.94	20240802	2995	16.86	20231020	0.03	N	053350	500	98 억	5114	N	N	N	N
29	20240925	130542	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3495	50	2	1.45	63192305	18091	54.55	3405	3520	3405	4475	2415	3445	3493.02	0.03	1745	3575	3510	3405	3340	3235	3542	3372	99	1030	500	2410	5	1	19790916	692	-233.00	0.57	12	0.09	-15.00	6093.00	4020	20240802	-13.06	2995	20231020	16.69	4020	-13.06	20240802	3000	16.50	20240416	4020	-13.06	20240802	2995	16.69	20231020	0.03	N	053350	500	98 억	5114	N	N	N	N
30	20240925	120542	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3475	30	2	0.87	59521445	17034	51.36	3405	3520	3405	4475	2415	3445	3494.27	0.03	1653	3575	3510	3405	3340	3235	3542	3372	99	1030	500	2410	5	1	19790916	688	-231.67	0.57	12	0.09	-15.00	6093.00	4020	20240802	-13.56	2995	20231020	16.03	4020	-13.56	20240802	3000	15.83	20240416	4020	-13.56	20240802	2995	16.03	20231020	0.03	N	053350	500	98 억	5114	N	N	N	N
31	20240925	110540	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3470	25	2	0.73	59038855	16895	50.94	3405	3520	3405	4475	2415	3445	3494.46	0.03	1632	3575	3510	3405	3340	3235	3542	3372	99	1030	500	2410	5	1	19790916	687	-231.33	0.57	12	0.09	-15.00	6093.00	4020	20240802	-13.68	2995	20231020	15.86	4020	-13.68	20240802	3000	15.67	20240416	4020	-13.68	20240802	2995	15.86	20231020	0.03	N	053350	500	98 억	5114	N	N	N	N
32	20240925	100542	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3500	55	2	1.60	47262100	13509	40.73	3405	3520	3405	4475	2415	3445	3498.56	0.03	1364	3575	3510	3405	3340	3235	3542	3372	99	1030	500	2410	5	1	19790916	693	-233.33	0.57	12	0.07	-15.00	6093.00	4020	20240802	-12.94	2995	20231020	16.86	4020	-12.94	20240802	3000	16.67	20240416	4020	-12.94	20240802	2995	16.86	20231020	0.03	N	053350	500	98 억	5114	N	N	N	N
33	20240925	090542	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3435	-10	5	-0.29	1182875	345	1.04	3405	3435	3405	4475	2415	3445	3428.62	0.03	40	3575	3510	3405	3340	3235	3542	3372	99	1030	500	2410	5	1	19790916	680	-229.00	0.56	12	0.00	-15.00	6093.00	4020	20240802	-14.55	2995	20231020	14.69	4020	-14.55	20240802	3000	14.50	20240416	4020	-14.55	20240802	2995	14.69	20231020	0.03	N	053350	500	98 억	5114	N	N	N	N
34	20240924	160538	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3445	145	2	4.39	112818790	33164	137.95	3320	3470	3300	4290	2310	3300	3401.85	0.02	1034	3350	3325	3285	3260	3220	3337	3272	99	990	500	2310	5	1	19790916	682	-229.67	0.57	12	0.17	-15.00	6093.00	4020	20240802	-14.30	2995	20231020	15.03	4020	-14.30	20240802	3000	14.83	20240416	4020	-14.30	20240802	2995	15.03	20231020	0.03	N	053350	500	98 억	4223	N	N	N	N
35	20240924	150539	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3455	155	2	4.70	99529720	29290	121.83	3320	3455	3300	4290	2310	3300	3398.08	0.02	733	3350	3325	3285	3260	3220	3337	3272	99	990	500	2310	5	1	19790916	684	-230.33	0.57	12	0.15	-15.00	6093.00	4020	20240802	-14.05	2995	20231020	15.36	4020	-14.05	20240802	3000	15.17	20240416	4020	-14.05	20240802	2995	15.36	20231020	0.03	N	053350	500	98 억	4223	N	N	N	N
36	20240924	140538	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3420	120	2	3.64	90070945	26534	110.37	3320	3420	3300	4290	2310	3300	3394.55	0.02	489	3350	3325	3285	3260	3220	3337	3272	99	990	500	2310	5	1	19790916	677	-228.00	0.56	12	0.13	-15.00	6093.00	4020	20240802	-14.93	2995	20231020	14.19	4020	-14.93	20240802	3000	14.00	20240416	4020	-14.93	20240802	2995	14.19	20231020	0.03	N	053350	500	98 억	4223	N	N	N	N
37	20240924	130538	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3400	100	2	3.03	81622375	24058	100.07	3320	3415	3300	4290	2310	3300	3392.73	0.02	426	3350	3325	3285	3260	3220	3337	3272	99	990	500	2310	5	1	19790916	673	-226.67	0.56	12	0.12	-15.00	6093.00	4020	20240802	-15.42	2995	20231020	13.52	4020	-15.42	20240802	3000	13.33	20240416	4020	-15.42	20240802	2995	13.52	20231020	0.03	N	053350	500	98 억	4223	N	N	N	N
38	20240924	120540	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3390	90	2	2.73	78178145	23044	95.85	3320	3415	3300	4290	2310	3300	3392.56	0.02	426	3350	3325	3285	3260	3220	3337	3272	99	990	500	2310	5	1	19790916	671	-226.00	0.56	12	0.12	-15.00	6093.00	4020	20240802	-15.67	2995	20231020	13.19	4020	-15.67	20240802	3000	13.00	20240416	4020	-15.67	20240802	2995	13.19	20231020	0.03	N	053350	500	98 억	4223	N	N	N	N
39	20240924	110538	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3400	100	2	3.03	77395075	22813	94.89	3320	3415	3300	4290	2310	3300	3392.59	0.02	428	3350	3325	3285	3260	3220	3337	3272	99	990	500	2310	5	1	19790916	673	-226.67	0.56	12	0.12	-15.00	6093.00	4020	20240802	-15.42	2995	20231020	13.52	4020	-15.42	20240802	3000	13.33	20240416	4020	-15.42	20240802	2995	13.52	20231020	0.03	N	053350	500	98 억	4223	N	N	N	N
40	20240924	100537	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3415	115	2	3.48	37005175	10961	45.59	3320	3415	3300	4290	2310	3300	3376.08	0.02	563	3350	3325	3285	3260	3220	3337	3272	99	990	500	2310	5	1	19790916	676	-227.67	0.56	12	0.06	-15.00	6093.00	4020	20240802	-15.05	2995	20231020	14.02	4020	-15.05	20240802	3000	13.83	20240416	4020	-15.05	20240802	2995	14.02	20231020	0.03	N	053350	500	98 억	4223	N	N	N	N
41	20240924	090538	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3300	0	3	0.00	4319820	1309	5.44	3320	3320	3300	4290	2310	3300	3300.09	0.02	0	3350	3325	3285	3260	3220	3337	3272	99	990	500	2310	5	1	19790916	653	-220.00	0.54	12	0.01	-15.00	6093.00	4020	20240802	-17.91	2995	20231020	10.18	4020	-17.91	20240802	3000	10.00	20240416	4020	-17.91	20240802	2995	10.18	20231020	0.03	N	053350	500	98 억	4223	N	N	N	N
42	20240923	160536	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3300	100	2	3.12	78636320	23937	212.02	3255	3310	3245	4160	2240	3200	3285.14	0.02	-430	3363	3281	3238	3156	3113	3260	3135	99	960	500	2240	5	1	19790916	653	-220.00	0.54	12	0.12	-15.00	6093.00	4020	20240802	-17.91	2995	20231020	10.18	4020	-17.91	20240802	3000	10.00	20240416	4020	-17.91	20240802	2995	10.18	20231020	0.03	N	053350	500	98 억	4564	N	N	N	N
43	20240923	150538	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3280	80	2	2.50	77828010	23690	209.83	3255	3310	3245	4160	2240	3200	3285.27	0.02	-430	3363	3281	3238	3156	3113	3260	3135	99	960	500	2240	5	1	19790916	649	-218.67	0.54	12	0.12	-15.00	6093.00	4020	20240802	-18.41	2995	20231020	9.52	4020	-18.41	20240802	3000	9.33	20240416	4020	-18.41	20240802	2995	9.52	20231020	0.03	N	053350	500	98 억	4564	N	N	N	N
44	20240923	140542	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3305	105	2	3.28	37596175	11450	101.42	3255	3310	3245	4160	2240	3200	3283.51	0.02	-399	3363	3281	3238	3156	3113	3260	3135	99	960	500	2240	5	1	19790916	654	-220.33	0.54	12	0.06	-15.00	6093.00	4020	20240802	-17.79	2995	20231020	10.35	4020	-17.79	20240802	3000	10.17	20240416	4020	-17.79	20240802	2995	10.35	20231020	0.03	N	053350	500	98 억	4564	N	N	N	N
45	20240923	130538	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3305	105	2	3.28	30151610	9188	81.38	3255	3310	3245	4160	2240	3200	3281.63	0.02	-407	3363	3281	3238	3156	3113	3260	3135	99	960	500	2240	5	1	19790916	654	-220.33	0.54	12	0.05	-15.00	6093.00	4020	20240802	-17.79	2995	20231020	10.35	4020	-17.79	20240802	3000	10.17	20240416	4020	-17.79	20240802	2995	10.35	20231020	0.03	N	053350	500	98 억	4564	N	N	N	N
46	20240923	120537	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3275	75	2	2.34	19510700	5944	52.65	3255	3305	3245	4160	2240	3200	3282.42	0.02	-321	3363	3281	3238	3156	3113	3260	3135	99	960	500	2240	5	1	19790916	648	-218.33	0.54	12	0.03	-15.00	6093.00	4020	20240802	-18.53	2995	20231020	9.35	4020	-18.53	20240802	3000	9.17	20240416	4020	-18.53	20240802	2995	9.35	20231020	0.03	N	053350	500	98 억	4564	N	N	N	N
47	20240923	110537	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3275	75	2	2.34	5937990	1818	16.10	3255	3305	3245	4160	2240	3200	3266.22	0.02	-210	3363	3281	3238	3156	3113	3260	3135	99	960	500	2240	5	1	19790916	648	-218.33	0.54	12	0.01	-15.00	6093.00	4020	20240802	-18.53	2995	20231020	9.35	4020	-18.53	20240802	3000	9.17	20240416	4020	-18.53	20240802	2995	9.35	20231020	0.03	N	053350	500	98 억	4564	N	N	N	N
48	20240923	100536	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3270	70	2	2.19	3218920	987	8.74	3255	3305	3245	4160	2240	3200	3261.32	0.02	-101	3363	3281	3238	3156	3113	3260	3135	99	960	500	2240	5	1	19790916	647	-218.00	0.54	12	0.00	-15.00	6093.00	4020	20240802	-18.66	2995	20231020	9.18	4020	-18.66	20240802	3000	9.00	20240416	4020	-18.66	20240802	2995	9.18	20231020	0.03	N	053350	500	98 억	4564	N	N	N	N
49	20240923	090536	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3305	105	2	3.28	282615	86	0.76	3255	3305	3250	4160	2240	3200	3286.22	0.02	-8	3363	3281	3238	3156	3113	3260	3135	99	960	500	2240	5	1	19790916	654	-220.33	0.54	12	0.00	-15.00	6093.00	4020	20240802	-17.79	2995	20231020	10.35	4020	-17.79	20240802	3000	10.17	20240416	4020	-17.79	20240802	2995	10.35	20231020	0.03	N	053350	500	98 억	4564	N	N	N	N
50	20240913	160511	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3135	15	2	0.48	17858545	5651	157.41	3135	3205	3080	4055	2185	3120	3160.25	0.02	-2	3276	3197	3156	3077	3036	3177	3057	99	935	500	2180	5	1	19790916	620	-209.00	0.51	12	0.03	-15.00	6093.00	4020	20240802	-22.01	2995	20231020	4.67	4020	-22.01	20240802	3000	4.50	20240416	4020	-22.01	20240802	2995	4.67	20231020	0.03	N	053350	500	98 억	3995	N	N	N	N
51	20240913	150516	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3200	80	2	2.56	11366425	3583	99.81	3135	3205	3080	4055	2185	3120	3172.32	0.02	-49	3276	3197	3156	3077	3036	3177	3057	99	935	500	2180	5	1	19790916	633	-213.33	0.53	12	0.02	-15.00	6093.00	4020	20240802	-20.40	2995	20231020	6.84	4020	-20.40	20240802	3000	6.67	20240416	4020	-20.40	20240802	2995	6.84	20231020	0.03	N	053350	500	98 억	3995	N	N	N	N
52	20240913	140517	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3190	70	2	2.24	8791440	2779	77.41	3135	3195	3080	4055	2185	3120	3163.53	0.02	-131	3276	3197	3156	3077	3036	3177	3057	99	935	500	2180	5	1	19790916	631	-212.67	0.52	12	0.01	-15.00	6093.00	4020	20240802	-20.65	2995	20231020	6.51	4020	-20.65	20240802	3000	6.33	20240416	4020	-20.65	20240802	2995	6.51	20231020	0.03	N	053350	500	98 억	3995	N	N	N	N
53	20240913	130514	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3180	60	2	1.92	5410560	1718	47.86	3135	3195	3080	4055	2185	3120	3149.34	0.02	-61	3276	3197	3156	3077	3036	3177	3057	99	935	500	2180	5	1	19790916	629	-212.00	0.52	12	0.01	-15.00	6093.00	4020	20240802	-20.90	2995	20231020	6.18	4020	-20.90	20240802	3000	6.00	20240416	4020	-20.90	20240802	2995	6.18	20231020	0.03	N	053350	500	98 억	3995	N	N	N	N
54	20240913	120515	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3180	60	2	1.92	5410560	1718	47.86	3135	3195	3080	4055	2185	3120	3149.34	0.02	-61	3276	3197	3156	3077	3036	3177	3057	99	935	500	2180	5	1	19790916	629	-212.00	0.52	12	0.01	-15.00	6093.00	4020	20240802	-20.90	2995	20231020	6.18	4020	-20.90	20240802	3000	6.00	20240416	4020	-20.90	20240802	2995	6.18	20231020	0.03	N	053350	500	98 억	3995	N	N	N	N
55	20240913	110517	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3120	0	3	0.00	4010755	1274	35.49	3135	3195	3080	4055	2185	3120	3148.16	0.02	-110	3276	3197	3156	3077	3036	3177	3057	99	935	500	2180	5	1	19790916	617	-208.00	0.51	12	0.01	-15.00	6093.00	4020	20240802	-22.39	2995	20231020	4.17	4020	-22.39	20240802	3000	4.00	20240416	4020	-22.39	20240802	2995	4.17	20231020	0.03	N	053350	500	98 억	3995	N	N	N	N
56	20240913	100517	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3190	70	2	2.24	2739670	867	24.15	3135	3195	3080	4055	2185	3120	3159.94	0.02	-165	3276	3197	3156	3077	3036	3177	3057	99	935	500	2180	5	1	19790916	631	-212.67	0.52	12	0.00	-15.00	6093.00	4020	20240802	-20.65	2995	20231020	6.51	4020	-20.65	20240802	3000	6.33	20240416	4020	-20.65	20240802	2995	6.51	20231020	0.03	N	053350	500	98 억	3995	N	N	N	N
57	20240913	090519	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3135	15	2	0.48	3135	1	0.03	3135	3135	3135	4055	2185	3120	3135.00	0.02	0	3276	3197	3156	3077	3036	3177	3057	99	935	500	2180	5	1	19790916	620	-209.00	0.51	12	0.00	-15.00	6093.00	4020	20240802	-22.01	2995	20231020	4.67	4020	-22.01	20240802	3000	4.50	20240416	4020	-22.01	20240802	2995	4.67	20231020	0.03	N	053350	500	98 억	3995	N	N	N	N
58	20240912	160510	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3120	0	3	0.00	11271780	3590	88.08	3175	3235	3115	4055	2185	3120	3139.77	0.02	-99	3310	3215	3135	3040	2960	3175	3000	99	935	500	2180	5	1	19790916	617	-208.00	0.51	12	0.02	-15.00	6093.00	4020	20240802	-22.39	2995	20231020	4.17	4020	-22.39	20240802	3000	4.00	20240416	4020	-22.39	20240802	2995	4.17	20231020	0.04	N	053350	500	98 억	4094	N	N	N	N
59	20240912	150513	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3160	40	2	1.28	7838645	2494	61.19	3175	3235	3115	4055	2185	3120	3143.00	0.02	58	3310	3215	3135	3040	2960	3175	3000	99	935	500	2180	5	1	19790916	625	-210.67	0.52	12	0.01	-15.00	6093.00	4020	20240802	-21.39	2995	20231020	5.51	4020	-21.39	20240802	3000	5.33	20240416	4020	-21.39	20240802	2995	5.51	20231020	0.04	N	053350	500	98 억	4094	N	N	N	N
60	20240912	140515	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3135	15	2	0.48	3951905	1254	30.77	3175	3235	3115	4055	2185	3120	3151.44	0.02	-18	3310	3215	3135	3040	2960	3175	3000	99	935	500	2180	5	1	19790916	620	-209.00	0.51	12	0.01	-15.00	6093.00	4020	20240802	-22.01	2995	20231020	4.67	4020	-22.01	20240802	3000	4.50	20240416	4020	-22.01	20240802	2995	4.67	20231020	0.04	N	053350	500	98 억	4094	N	N	N	N
61	20240912	130513	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3135	15	2	0.48	3353270	1063	26.08	3175	3235	3115	4055	2185	3120	3154.53	0.02	-18	3310	3215	3135	3040	2960	3175	3000	99	935	500	2180	5	1	19790916	620	-209.00	0.51	12	0.01	-15.00	6093.00	4020	20240802	-22.01	2995	20231020	4.67	4020	-22.01	20240802	3000	4.50	20240416	4020	-22.01	20240802	2995	4.67	20231020	0.04	N	053350	500	98 억	4094	N	N	N	N
62	20240912	120512	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3135	15	2	0.48	1657235	522	12.81	3175	3235	3115	4055	2185	3120	3174.78	0.02	-82	3310	3215	3135	3040	2960	3175	3000	99	935	500	2180	5	1	19790916	620	-209.00	0.51	12	0.00	-15.00	6093.00	4020	20240802	-22.01	2995	20231020	4.67	4020	-22.01	20240802	3000	4.50	20240416	4020	-22.01	20240802	2995	4.67	20231020	0.04	N	053350	500	98 억	4094	N	N	N	N
63	20240912	110511	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3140	20	2	0.64	1647830	519	12.73	3175	3235	3115	4055	2185	3120	3175.01	0.02	-82	3310	3215	3135	3040	2960	3175	3000	99	935	500	2180	5	1	19790916	621	-209.33	0.52	12	0.00	-15.00	6093.00	4020	20240802	-21.89	2995	20231020	4.84	4020	-21.89	20240802	3000	4.67	20240416	4020	-21.89	20240802	2995	4.84	20231020	0.04	N	053350	500	98 억	4094	N	N	N	N
64	20240912	100512	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3210	90	2	2.88	920355	287	7.04	3175	3235	3115	4055	2185	3120	3206.81	0.02	-82	3310	3215	3135	3040	2960	3175	3000	99	935	500	2180	5	1	19790916	635	-214.00	0.53	12	0.00	-15.00	6093.00	4020	20240802	-20.15	2995	20231020	7.18	4020	-20.15	20240802	3000	7.00	20240416	4020	-20.15	20240802	2995	7.18	20231020	0.04	N	053350	500	98 억	4094	N	N	N	N
65	20240912	090512	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3235	115	2	3.69	830645	259	6.35	3175	3235	3115	4055	2185	3120	3207.12	0.02	-82	3310	3215	3135	3040	2960	3175	3000	99	935	500	2180	5	1	19790916	640	-215.67	0.53	12	0.00	-15.00	6093.00	4020	20240802	-19.53	2995	20231020	8.01	4020	-19.53	20240802	3000	7.83	20240416	4020	-19.53	20240802	2995	8.01	20231020	0.04	N	053350	500	98 억	4094	N	N	N	N
66	20240911	160502	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3120	-5	5	-0.16	12777495	4076	48.46	3125	3230	3055	4060	2190	3125	3135.05	0.02	-232	3265	3195	3160	3090	3055	3177	3072	99	935	500	2180	5	1	19790916	617	-208.00	0.51	12	0.02	-15.00	6093.00	4020	20240802	-22.39	2995	20231020	4.17	4020	-22.39	20240802	3000	4.00	20240416	4020	-22.39	20240802	2995	4.17	20231020	0.04	N	053350	500	98 억	4309	N	N	N	N
67	20240911	150506	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3130	5	2	0.16	11580415	3692	43.89	3125	3230	3055	4060	2190	3125	3136.62	0.02	-194	3265	3195	3160	3090	3055	3177	3072	99	935	500	2180	5	1	19790916	619	-208.67	0.51	12	0.02	-15.00	6093.00	4020	20240802	-22.14	2995	20231020	4.51	4020	-22.14	20240802	3000	4.33	20240416	4020	-22.14	20240802	2995	4.51	20231020	0.04	N	053350	500	98 억	4309	N	N	N	N
68	20240911	140506	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3220	95	2	3.04	9692995	3089	36.73	3125	3230	3055	4060	2190	3125	3137.91	0.02	-264	3265	3195	3160	3090	3055	3177	3072	99	935	500	2180	5	1	19790916	637	-214.67	0.53	12	0.02	-15.00	6093.00	4020	20240802	-19.90	2995	20231020	7.51	4020	-19.90	20240802	3000	7.33	20240416	4020	-19.90	20240802	2995	7.51	20231020	0.04	N	053350	500	98 억	4309	N	N	N	N
69	20240911	130504	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3220	95	2	3.04	9692995	3089	36.73	3125	3230	3055	4060	2190	3125	3137.91	0.02	-264	3265	3195	3160	3090	3055	3177	3072	99	935	500	2180	5	1	19790916	637	-214.67	0.53	12	0.02	-15.00	6093.00	4020	20240802	-19.90	2995	20231020	7.51	4020	-19.90	20240802	3000	7.33	20240416	4020	-19.90	20240802	2995	7.51	20231020	0.04	N	053350	500	98 억	4309	N	N	N	N
70	20240911	120508	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3210	85	2	2.72	9654385	3077	36.58	3125	3230	3055	4060	2190	3125	3137.60	0.02	-264	3265	3195	3160	3090	3055	3177	3072	99	935	500	2180	5	1	19790916	635	-214.00	0.53	12	0.02	-15.00	6093.00	4020	20240802	-20.15	2995	20231020	7.18	4020	-20.15	20240802	3000	7.00	20240416	4020	-20.15	20240802	2995	7.18	20231020	0.04	N	053350	500	98 억	4309	N	N	N	N
71	20240911	110502	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3230	105	2	3.36	9583515	3055	36.32	3125	3230	3055	4060	2190	3125	3136.99	0.02	-263	3265	3195	3160	3090	3055	3177	3072	99	935	500	2180	5	1	19790916	639	-215.33	0.53	12	0.02	-15.00	6093.00	4020	20240802	-19.65	2995	20231020	7.85	4020	-19.65	20240802	3000	7.67	20240416	4020	-19.65	20240802	2995	7.85	20231020	0.04	N	053350	500	98 억	4309	N	N	N	N
72	20240911	100502	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3095	-30	5	-0.96	2159195	695	8.26	3125	3175	3055	4060	2190	3125	3106.76	0.02	-35	3265	3195	3160	3090	3055	3177	3072	99	935	500	2180	5	1	19790916	613	-206.33	0.51	12	0.00	-15.00	6093.00	4020	20240802	-23.01	2995	20231020	3.34	4020	-23.01	20240802	3000	3.17	20240416	4020	-23.01	20240802	2995	3.34	20231020	0.04	N	053350	500	98 억	4309	N	N	N	N
73	20240911	090507	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3125	0	3	0.00	3125	1	0.01	3125	3125	3125	4060	2190	3125	3125.00	0.02	-1	3265	3195	3160	3090	3055	3177	3072	99	935	500	2180	5	1	19790916	618	-208.33	0.51	12	0.00	-15.00	6093.00	4020	20240802	-22.26	2995	20231020	4.34	4020	-22.26	20240802	3000	4.17	20240416	4020	-22.26	20240802	2995	4.34	20231020	0.04	N	053350	500	98 억	4309	N	N	N	N
74	20240910	160502	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3125	-85	5	-2.65	26435130	8411	94.68	3155	3230	3125	4170	2250	3210	3142.92	0.02	-105	3303	3256	3218	3171	3133	3237	3152	99	960	500	2240	5	1	19790916	618	-208.33	0.51	12	0.04	-15.00	6093.00	4020	20240802	-22.26	2995	20231020	4.34	4020	-22.26	20240802	3000	4.17	20240416	4020	-22.26	20240802	2995	4.34	20231020	0.04	N	053350	500	98 억	4414	N	N	N	N
75	20240910	150506	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3155	-55	5	-1.71	18255755	5800	65.29	3155	3230	3135	4170	2250	3210	3147.54	0.02	465	3303	3256	3218	3171	3133	3237	3152	99	960	500	2240	5	1	19790916	624	-210.33	0.52	12	0.03	-15.00	6093.00	4020	20240802	-21.52	2995	20231020	5.34	4020	-21.52	20240802	3000	5.17	20240416	4020	-21.52	20240802	2995	5.34	20231020	0.04	N	053350	500	98 억	4414	N	N	N	N
76	20240910	140504	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3140	-70	5	-2.18	18233720	5793	65.21	3155	3230	3135	4170	2250	3210	3147.54	0.02	465	3303	3256	3218	3171	3133	3237	3152	99	960	500	2240	5	1	19790916	621	-209.33	0.52	12	0.03	-15.00	6093.00	4020	20240802	-21.89	2995	20231020	4.84	4020	-21.89	20240802	3000	4.67	20240416	4020	-21.89	20240802	2995	4.84	20231020	0.04	N	053350	500	98 억	4414	N	N	N	N
77	20240910	130504	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3145	-65	5	-2.02	17288580	5492	61.82	3155	3230	3135	4170	2250	3210	3147.96	0.02	465	3303	3256	3218	3171	3133	3237	3152	99	960	500	2240	5	1	19790916	622	-209.67	0.52	12	0.03	-15.00	6093.00	4020	20240802	-21.77	2995	20231020	5.01	4020	-21.77	20240802	3000	4.83	20240416	4020	-21.77	20240802	2995	5.01	20231020	0.04	N	053350	500	98 억	4414	N	N	N	N
78	20240910	120503	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3140	-70	5	-2.18	16808145	5339	60.10	3155	3230	3135	4170	2250	3210	3148.18	0.02	465	3303	3256	3218	3171	3133	3237	3152	99	960	500	2240	5	1	19790916	621	-209.33	0.52	12	0.03	-15.00	6093.00	4020	20240802	-21.89	2995	20231020	4.84	4020	-21.89	20240802	3000	4.67	20240416	4020	-21.89	20240802	2995	4.84	20231020	0.04	N	053350	500	98 억	4414	N	N	N	N
79	20240910	110502	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3145	-65	5	-2.02	11755775	3731	42.00	3155	3230	3140	4170	2250	3210	3150.84	0.02	465	3303	3256	3218	3171	3133	3237	3152	99	960	500	2240	5	1	19790916	622	-209.67	0.52	12	0.02	-15.00	6093.00	4020	20240802	-21.77	2995	20231020	5.01	4020	-21.77	20240802	3000	4.83	20240416	4020	-21.77	20240802	2995	5.01	20231020	0.04	N	053350	500	98 억	4414	N	N	N	N
80	20240910	100504	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3145	-65	5	-2.02	10787115	3423	38.53	3155	3230	3140	4170	2250	3210	3151.36	0.02	465	3303	3256	3218	3171	3133	3237	3152	99	960	500	2240	5	1	19790916	622	-209.67	0.52	12	0.02	-15.00	6093.00	4020	20240802	-21.77	2995	20231020	5.01	4020	-21.77	20240802	3000	4.83	20240416	4020	-21.77	20240802	2995	5.01	20231020	0.04	N	053350	500	98 억	4414	N	N	N	N
81	20240910	090502	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3150	-60	5	-1.87	5642355	1788	20.13	3155	3230	3150	4170	2250	3210	3155.68	0.02	343	3303	3256	3218	3171	3133	3237	3152	99	960	500	2240	5	1	19790916	623	-210.00	0.52	12	0.01	-15.00	6093.00	4020	20240802	-21.64	2995	20231020	5.18	4020	-21.64	20240802	3000	5.00	20240416	4020	-21.64	20240802	2995	5.18	20231020	0.04	N	053350	500	98 억	4414	N	N	N	N
82	20240909	160454	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3210	-30	5	-0.93	28535520	8884	95.78	3240	3265	3180	4210	2270	3240	3212.01	0.02	1	3316	3277	3256	3217	3196	3267	3207	99	970	500	2260	5	1	19790916	635	-214.00	0.53	12	0.04	-15.00	6093.00	4020	20240802	-20.15	2995	20231020	7.18	4020	-20.15	20240802	3000	7.00	20240416	4020	-20.15	20240802	2995	7.18	20231020	0.04	N	053350	500	98 억	4413	N	N	N	N
83	20240909	150457	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3190	-50	5	-1.54	28056410	8734	94.17	3240	3265	3185	4210	2270	3240	3212.32	0.02	26	3316	3277	3256	3217	3196	3267	3207	99	970	500	2260	5	1	19790916	631	-212.67	0.52	12	0.04	-15.00	6093.00	4020	20240802	-20.65	2995	20231020	6.51	4020	-20.65	20240802	3000	6.33	20240416	4020	-20.65	20240802	2995	6.51	20231020	0.04	N	053350	500	98 억	4413	N	N	N	N
84	20240909	140500	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3240	0	3	0.00	19801915	6153	66.34	3240	3265	3200	4210	2270	3240	3218.25	0.02	32	3316	3277	3256	3217	3196	3267	3207	99	970	500	2260	5	1	19790916	641	-216.00	0.53	12	0.03	-15.00	6093.00	4020	20240802	-19.40	2995	20231020	8.18	4020	-19.40	20240802	3000	8.00	20240416	4020	-19.40	20240802	2995	8.18	20231020	0.04	N	053350	500	98 억	4413	N	N	N	N
85	20240909	130458	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3215	-25	5	-0.77	10065090	3112	33.55	3240	3265	3210	4210	2270	3240	3234.28	0.02	32	3316	3277	3256	3217	3196	3267	3207	99	970	500	2260	5	1	19790916	636	-214.33	0.53	12	0.02	-15.00	6093.00	4020	20240802	-20.02	2995	20231020	7.35	4020	-20.02	20240802	3000	7.17	20240416	4020	-20.02	20240802	2995	7.35	20231020	0.04	N	053350	500	98 억	4413	N	N	N	N
86	20240909	120455	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3215	-25	5	-0.77	10065090	3112	33.55	3240	3265	3210	4210	2270	3240	3234.28	0.02	32	3316	3277	3256	3217	3196	3267	3207	99	970	500	2260	5	1	19790916	636	-214.33	0.53	12	0.02	-15.00	6093.00	4020	20240802	-20.02	2995	20231020	7.35	4020	-20.02	20240802	3000	7.17	20240416	4020	-20.02	20240802	2995	7.35	20231020	0.04	N	053350	500	98 억	4413	N	N	N	N
87	20240909	110456	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3240	0	3	0.00	10036155	3103	33.46	3240	3265	3210	4210	2270	3240	3234.34	0.02	32	3316	3277	3256	3217	3196	3267	3207	99	970	500	2260	5	1	19790916	641	-216.00	0.53	12	0.02	-15.00	6093.00	4020	20240802	-19.40	2995	20231020	8.18	4020	-19.40	20240802	3000	8.00	20240416	4020	-19.40	20240802	2995	8.18	20231020	0.04	N	053350	500	98 억	4413	N	N	N	N
88	20240909	100459	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3220	-20	5	-0.62	9865945	3050	32.88	3240	3265	3220	4210	2270	3240	3234.74	0.02	-9	3316	3277	3256	3217	3196	3267	3207	99	970	500	2260	5	1	19790916	637	-214.67	0.53	12	0.02	-15.00	6093.00	4020	20240802	-19.90	2995	20231020	7.51	4020	-19.90	20240802	3000	7.33	20240416	4020	-19.90	20240802	2995	7.51	20231020	0.04	N	053350	500	98 억	4413	N	N	N	N
89	20240909	090454	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3265	25	2	0.77	168795	52	0.56	3240	3265	3235	4210	2270	3240	3246.06	0.02	-3	3316	3277	3256	3217	3196	3267	3207	99	970	500	2260	5	1	19790916	646	-217.67	0.54	12	0.00	-15.00	6093.00	4020	20240802	-18.78	2995	20231020	9.02	4020	-18.78	20240802	3000	8.83	20240416	4020	-18.78	20240802	2995	9.02	20231020	0.04	N	053350	500	98 억	4413	N	N	N	N
90	20240906	160450	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3240	-20	5	-0.61	30245885	9275	122.56	3295	3295	3235	4235	2285	3260	3261.01	0.03	-536	3316	3287	3251	3222	3186	3302	3237	99	975	500	2280	5	1	19790916	641	-216.00	0.53	12	0.05	-15.00	6093.00	4020	20240802	-19.40	2995	20231020	8.18	4020	-19.40	20240802	3000	8.00	20240416	4020	-19.40	20240802	2995	8.18	20231020	0.04	N	053350	500	98 억	4949	N	N	N	N
91	20240906	150457	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3245	-15	5	-0.46	29947745	9183	121.34	3295	3295	3235	4235	2285	3260	3261.22	0.03	-536	3316	3287	3251	3222	3186	3302	3237	99	975	500	2280	5	1	19790916	642	-216.33	0.53	12	0.05	-15.00	6093.00	4020	20240802	-19.28	2995	20231020	8.35	4020	-19.28	20240802	3000	8.17	20240416	4020	-19.28	20240802	2995	8.35	20231020	0.04	N	053350	500	98 억	4949	N	N	N	N
92	20240906	140458	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3245	-15	5	-0.46	12808775	3926	51.88	3295	3295	3245	4235	2285	3260	3262.55	0.03	-362	3316	3287	3251	3222	3186	3302	3237	99	975	500	2280	5	1	19790916	642	-216.33	0.53	12	0.02	-15.00	6093.00	4020	20240802	-19.28	2995	20231020	8.35	4020	-19.28	20240802	3000	8.17	20240416	4020	-19.28	20240802	2995	8.35	20231020	0.04	N	053350	500	98 억	4949	N	N	N	N
93	20240906	130456	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3260	0	3	0.00	8202410	2509	33.15	3295	3295	3250	4235	2285	3260	3269.19	0.03	-362	3316	3287	3251	3222	3186	3302	3237	99	975	500	2280	5	1	19790916	645	-217.33	0.54	12	0.01	-15.00	6093.00	4020	20240802	-18.91	2995	20231020	8.85	4020	-18.91	20240802	3000	8.67	20240416	4020	-18.91	20240802	2995	8.85	20231020	0.04	N	053350	500	98 억	4949	N	N	N	N
94	20240906	120457	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3260	0	3	0.00	6934270	2120	28.01	3295	3295	3250	4235	2285	3260	3270.88	0.03	-362	3316	3287	3251	3222	3186	3302	3237	99	975	500	2280	5	1	19790916	645	-217.33	0.54	12	0.01	-15.00	6093.00	4020	20240802	-18.91	2995	20231020	8.85	4020	-18.91	20240802	3000	8.67	20240416	4020	-18.91	20240802	2995	8.85	20231020	0.04	N	053350	500	98 억	4949	N	N	N	N
95	20240906	110459	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3260	0	3	0.00	4939140	1508	19.93	3295	3295	3250	4235	2285	3260	3275.29	0.03	-361	3316	3287	3251	3222	3186	3302	3237	99	975	500	2280	5	1	19790916	645	-217.33	0.54	12	0.01	-15.00	6093.00	4020	20240802	-18.91	2995	20231020	8.85	4020	-18.91	20240802	3000	8.67	20240416	4020	-18.91	20240802	2995	8.85	20231020	0.04	N	053350	500	98 억	4949	N	N	N	N
96	20240906	100453	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3265	5	2	0.15	3657960	1115	14.73	3295	3295	3250	4235	2285	3260	3280.68	0.03	-207	3316	3287	3251	3222	3186	3302	3237	99	975	500	2280	5	1	19790916	646	-217.67	0.54	12	0.01	-15.00	6093.00	4020	20240802	-18.78	2995	20231020	9.02	4020	-18.78	20240802	3000	8.83	20240416	4020	-18.78	20240802	2995	9.02	20231020	0.04	N	053350	500	98 억	4949	N	N	N	N
97	20240906	090457	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3295	35	2	1.07	2145045	651	8.60	3295	3295	3295	4235	2285	3260	3295.00	0.03	-97	3316	3287	3251	3222	3186	3302	3237	99	975	500	2280	5	1	19790916	652	-219.67	0.54	12	0.00	-15.00	6093.00	4020	20240802	-18.03	2995	20231020	10.02	4020	-18.03	20240802	3000	9.83	20240416	4020	-18.03	20240802	2995	10.02	20231020	0.04	N	053350	500	98 억	4949	N	N	N	N
98	20240905	160449	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3260	45	2	1.40	23779395	7293	161.71	3215	3280	3215	4175	2255	3215	3260.58	0.03	-63	3328	3271	3223	3166	3118	3300	3195	99	960	500	2250	5	1	19790916	645	-217.33	0.54	12	0.04	-15.00	6093.00	4020	20240802	-18.91	2995	20231020	8.85	4020	-18.91	20240802	3000	8.67	20240416	4020	-18.91	20240802	2995	8.85	20231020	0.04	N	053350	500	98 억	5012	N	N	N	N
99	20240905	150456	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3275	60	2	1.87	19838235	6088	134.99	3215	3275	3215	4175	2255	3215	3258.58	0.03	-66	3328	3271	3223	3166	3118	3300	3195	99	960	500	2250	5	1	19790916	648	-218.33	0.54	12	0.03	-15.00	6093.00	4020	20240802	-18.53	2995	20231020	9.35	4020	-18.53	20240802	3000	9.17	20240416	4020	-18.53	20240802	2995	9.35	20231020	0.04	N	053350	500	98 억	5012	N	N	N	N
100	20240905	140454	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3260	45	2	1.40	17869780	5486	121.64	3215	3275	3215	4175	2255	3215	3257.34	0.03	-68	3328	3271	3223	3166	3118	3300	3195	99	960	500	2250	5	1	19790916	645	-217.33	0.54	12	0.03	-15.00	6093.00	4020	20240802	-18.91	2995	20231020	8.85	4020	-18.91	20240802	3000	8.67	20240416	4020	-18.91	20240802	2995	8.85	20231020	0.04	N	053350	500	98 억	5012	N	N	N	N
101	20240905	130456	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3250	35	2	1.09	10238110	3138	69.58	3215	3275	3215	4175	2255	3215	3262.62	0.03	-17	3328	3271	3223	3166	3118	3300	3195	99	960	500	2250	5	1	19790916	643	-216.67	0.53	12	0.02	-15.00	6093.00	4020	20240802	-19.15	2995	20231020	8.51	4020	-19.15	20240802	3000	8.33	20240416	4020	-19.15	20240802	2995	8.51	20231020	0.04	N	053350	500	98 억	5012	N	N	N	N
102	20240905	120453	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3245	30	2	0.93	9490610	2908	64.48	3215	3275	3215	4175	2255	3215	3263.62	0.03	-17	3328	3271	3223	3166	3118	3300	3195	99	960	500	2250	5	1	19790916	642	-216.33	0.53	12	0.01	-15.00	6093.00	4020	20240802	-19.28	2995	20231020	8.35	4020	-19.28	20240802	3000	8.17	20240416	4020	-19.28	20240802	2995	8.35	20231020	0.04	N	053350	500	98 억	5012	N	N	N	N
103	20240905	110451	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3270	55	2	1.71	2519730	772	17.12	3215	3275	3215	4175	2255	3215	3263.90	0.03	-15	3328	3271	3223	3166	3118	3300	3195	99	960	500	2250	5	1	19790916	647	-218.00	0.54	12	0.00	-15.00	6093.00	4020	20240802	-18.66	2995	20231020	9.18	4020	-18.66	20240802	3000	9.00	20240416	4020	-18.66	20240802	2995	9.18	20231020	0.04	N	053350	500	98 억	5012	N	N	N	N
104	20240905	100450	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3260	45	2	1.40	1795210	550	12.20	3215	3275	3215	4175	2255	3215	3264.02	0.03	-10	3328	3271	3223	3166	3118	3300	3195	99	960	500	2250	5	1	19790916	645	-217.33	0.54	12	0.00	-15.00	6093.00	4020	20240802	-18.91	2995	20231020	8.85	4020	-18.91	20240802	3000	8.67	20240416	4020	-18.91	20240802	2995	8.85	20231020	0.04	N	053350	500	98 억	5012	N	N	N	N
105	20240905	090456	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3215	0	3	0.00	6430	2	0.04	3215	3215	3215	4175	2255	3215	3215.00	0.03	0	3328	3271	3223	3166	3118	3300	3195	99	960	500	2250	5	1	19790916	636	-214.33	0.53	12	0.00	-15.00	6093.00	4020	20240802	-20.02	2995	20231020	7.35	4020	-20.02	20240802	3000	7.17	20240416	4020	-20.02	20240802	2995	7.35	20231020	0.04	N	053350	500	98 억	5012	N	N	N	N
106	20240904	160445	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3215	-30	5	-0.92	14582600	4510	93.69	3175	3280	3175	4215	2275	3245	3233.39	0.03	-202	3381	3312	3211	3142	3041	3347	3177	99	970	500	2270	5	1	19790916	636	-214.33	0.53	12	0.02	-15.00	6093.00	4020	20240802	-20.02	2995	20231020	7.35	4020	-20.02	20240802	3000	7.17	20240416	4020	-20.02	20240802	2995	7.35	20231020	0.04	N	053350	500	98 억	5214	N	N	N	N
107	20240904	150448	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3225	-20	5	-0.62	13322150	4118	85.54	3175	3280	3175	4215	2275	3245	3235.10	0.03	-141	3381	3312	3211	3142	3041	3347	3177	99	970	500	2270	5	1	19790916	638	-215.00	0.53	12	0.02	-15.00	6093.00	4020	20240802	-19.78	2995	20231020	7.68	4020	-19.78	20240802	3000	7.50	20240416	4020	-19.78	20240802	2995	7.68	20231020	0.04	N	053350	500	98 억	5214	N	N	N	N
108	20240904	140450	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3230	-15	5	-0.46	12848095	3971	82.49	3175	3280	3175	4215	2275	3245	3235.48	0.03	-141	3381	3312	3211	3142	3041	3347	3177	99	970	500	2270	5	1	19790916	639	-215.33	0.53	12	0.02	-15.00	6093.00	4020	20240802	-19.65	2995	20231020	7.85	4020	-19.65	20240802	3000	7.67	20240416	4020	-19.65	20240802	2995	7.85	20231020	0.04	N	053350	500	98 억	5214	N	N	N	N
109	20240904	130449	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3240	-5	5	-0.15	10884810	3363	69.86	3175	3280	3175	4215	2275	3245	3236.64	0.03	-85	3381	3312	3211	3142	3041	3347	3177	99	970	500	2270	5	1	19790916	641	-216.00	0.53	12	0.02	-15.00	6093.00	4020	20240802	-19.40	2995	20231020	8.18	4020	-19.40	20240802	3000	8.00	20240416	4020	-19.40	20240802	2995	8.18	20231020	0.04	N	053350	500	98 억	5214	N	N	N	N
110	20240904	120447	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3260	15	2	0.46	7343975	2272	47.20	3175	3280	3175	4215	2275	3245	3232.38	0.03	-126	3381	3312	3211	3142	3041	3347	3177	99	970	500	2270	5	1	19790916	645	-217.33	0.54	12	0.01	-15.00	6093.00	4020	20240802	-18.91	2995	20231020	8.85	4020	-18.91	20240802	3000	8.67	20240416	4020	-18.91	20240802	2995	8.85	20231020	0.04	N	053350	500	98 억	5214	N	N	N	N
111	20240904	110446	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3260	15	2	0.46	5494790	1706	35.44	3175	3280	3175	4215	2275	3245	3220.86	0.03	-125	3381	3312	3211	3142	3041	3347	3177	99	970	500	2270	5	1	19790916	645	-217.33	0.54	12	0.01	-15.00	6093.00	4020	20240802	-18.91	2995	20231020	8.85	4020	-18.91	20240802	3000	8.67	20240416	4020	-18.91	20240802	2995	8.85	20231020	0.04	N	053350	500	98 억	5214	N	N	N	N
112	20240904	100449	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3245	0	3	0.00	3177200	993	20.63	3175	3245	3175	4215	2275	3245	3199.60	0.03	-86	3381	3312	3211	3142	3041	3347	3177	99	970	500	2270	5	1	19790916	642	-216.33	0.53	12	0.01	-15.00	6093.00	4020	20240802	-19.28	2995	20231020	8.35	4020	-19.28	20240802	3000	8.17	20240416	4020	-19.28	20240802	2995	8.35	20231020	0.04	N	053350	500	98 억	5214	N	N	N	N
113	20240904	090447	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3200	-45	5	-1.39	1327800	418	8.68	3175	3200	3175	4215	2275	3245	3176.56	0.03	-21	3381	3312	3211	3142	3041	3347	3177	99	970	500	2270	5	1	19790916	633	-213.33	0.53	12	0.00	-15.00	6093.00	4020	20240802	-20.40	2995	20231020	6.84	4020	-20.40	20240802	3000	6.67	20240416	4020	-20.40	20240802	2995	6.84	20231020	0.04	N	053350	500	98 억	5214	N	N	N	N
114	20240903	160442	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3245	65	2	2.04	15372610	4799	162.46	3200	3280	3110	4130	2230	3180	3203.29	0.03	-341	3293	3236	3198	3141	3103	3217	3122	99	950	500	2220	5	1	19790916	642	-216.33	0.53	12	0.02	-15.00	6093.00	4020	20240802	-19.28	2995	20231020	8.35	4020	-19.28	20240802	3000	8.17	20240416	4020	-19.28	20240802	2995	8.35	20231020	0.04	N	053350	500	98 억	5555	N	N	N	N
115	20240903	150446	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3230	50	2	1.57	15029620	4693	158.87	3200	3280	3110	4130	2230	3180	3202.56	0.03	-308	3293	3236	3198	3141	3103	3217	3122	99	950	500	2220	5	1	19790916	639	-215.33	0.53	12	0.02	-15.00	6093.00	4020	20240802	-19.65	2995	20231020	7.85	4020	-19.65	20240802	3000	7.67	20240416	4020	-19.65	20240802	2995	7.85	20231020	0.04	N	053350	500	98 억	5555	N	N	N	N
116	20240903	140445	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3200	20	2	0.63	14424675	4504	152.47	3200	3280	3110	4130	2230	3180	3202.64	0.03	-308	3293	3236	3198	3141	3103	3217	3122	99	950	500	2220	5	1	19790916	633	-213.33	0.53	12	0.02	-15.00	6093.00	4020	20240802	-20.40	2995	20231020	6.84	4020	-20.40	20240802	3000	6.67	20240416	4020	-20.40	20240802	2995	6.84	20231020	0.04	N	053350	500	98 억	5555	N	N	N	N
117	20240903	130447	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3235	55	2	1.73	10241320	3197	108.23	3200	3280	3110	4130	2230	3180	3203.42	0.03	-308	3293	3236	3198	3141	3103	3217	3122	99	950	500	2220	5	1	19790916	640	-215.67	0.53	12	0.02	-15.00	6093.00	4020	20240802	-19.53	2995	20231020	8.01	4020	-19.53	20240802	3000	7.83	20240416	4020	-19.53	20240802	2995	8.01	20231020	0.04	N	053350	500	98 억	5555	N	N	N	N
118	20240903	120440	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3235	55	2	1.73	9455215	2954	100.00	3200	3280	3110	4130	2230	3180	3200.82	0.03	-308	3293	3236	3198	3141	3103	3217	3122	99	950	500	2220	5	1	19790916	640	-215.67	0.53	12	0.01	-15.00	6093.00	4020	20240802	-19.53	2995	20231020	8.01	4020	-19.53	20240802	3000	7.83	20240416	4020	-19.53	20240802	2995	8.01	20231020	0.04	N	053350	500	98 억	5555	N	N	N	N
119	20240903	110438	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3230	50	2	1.57	5404730	1690	57.21	3200	3280	3110	4130	2230	3180	3198.07	0.03	-297	3293	3236	3198	3141	3103	3217	3122	99	950	500	2220	5	1	19790916	639	-215.33	0.53	12	0.01	-15.00	6093.00	4020	20240802	-19.65	2995	20231020	7.85	4020	-19.65	20240802	3000	7.67	20240416	4020	-19.65	20240802	2995	7.85	20231020	0.04	N	053350	500	98 억	5555	N	N	N	N
120	20240903	100439	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3195	15	2	0.47	5091385	1592	53.89	3200	3280	3110	4130	2230	3180	3198.11	0.03	-297	3293	3236	3198	3141	3103	3217	3122	99	950	500	2220	5	1	19790916	632	-213.00	0.52	12	0.01	-15.00	6093.00	4020	20240802	-20.52	2995	20231020	6.68	4020	-20.52	20240802	3000	6.50	20240416	4020	-20.52	20240802	2995	6.68	20231020	0.04	N	053350	500	98 억	5555	N	N	N	N
121	20240903	090440	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3210	30	2	0.94	256545	80	2.71	3200	3210	3200	4130	2230	3180	3206.81	0.03	-54	3293	3236	3198	3141	3103	3217	3122	99	950	500	2220	5	1	19790916	635	-214.00	0.53	12	0.00	-15.00	6093.00	4020	20240802	-20.15	2995	20231020	7.18	4020	-20.15	20240802	3000	7.00	20240416	4020	-20.15	20240802	2995	7.18	20231020	0.04	N	053350	500	98 억	5555	N	N	N	N
122	20240902	160436	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3180	5	2	0.16	9369080	2942	21.64	3255	3255	3160	4125	2225	3175	3184.60	0.03	-262	3395	3285	3230	3120	3065	3257	3092	99	950	500	2220	5	1	19790916	629	-212.00	0.52	12	0.01	-15.00	6093.00	4020	20240802	-20.90	2995	20231020	6.18	4020	-20.90	20240802	3000	6.00	20240416	4020	-20.90	20240802	2995	6.18	20231020	0.04	N	053350	500	98 억	5794	N	N	N	N
123	20240902	150443	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3180	5	2	0.16	9254775	2906	21.38	3255	3255	3160	4125	2225	3175	3184.71	0.03	-227	3395	3285	3230	3120	3065	3257	3092	99	950	500	2220	5	1	19790916	629	-212.00	0.52	12	0.01	-15.00	6093.00	4020	20240802	-20.90	2995	20231020	6.18	4020	-20.90	20240802	3000	6.00	20240416	4020	-20.90	20240802	2995	6.18	20231020	0.04	N	053350	500	98 억	5794	N	N	N	N
124	20240902	140444	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3160	-15	5	-0.47	9235695	2900	21.33	3255	3255	3160	4125	2225	3175	3184.72	0.03	-225	3395	3285	3230	3120	3065	3257	3092	99	950	500	2220	5	1	19790916	625	-210.67	0.52	12	0.01	-15.00	6093.00	4020	20240802	-21.39	2995	20231020	5.51	4020	-21.39	20240802	3000	5.33	20240416	4020	-21.39	20240802	2995	5.51	20231020	0.04	N	053350	500	98 억	5794	N	N	N	N
125	20240902	130439	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3160	-15	5	-0.47	7807355	2448	18.01	3255	3255	3160	4125	2225	3175	3189.28	0.03	-273	3395	3285	3230	3120	3065	3257	3092	99	950	500	2220	5	1	19790916	625	-210.67	0.52	12	0.01	-15.00	6093.00	4020	20240802	-21.39	2995	20231020	5.51	4020	-21.39	20240802	3000	5.33	20240416	4020	-21.39	20240802	2995	5.51	20231020	0.04	N	053350	500	98 억	5794	N	N	N	N
126	20240902	120443	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3170	-5	5	-0.16	6431950	2014	14.82	3255	3255	3170	4125	2225	3175	3193.62	0.03	-308	3395	3285	3230	3120	3065	3257	3092	99	950	500	2220	5	1	19790916	627	-211.33	0.52	12	0.01	-15.00	6093.00	4020	20240802	-21.14	2995	20231020	5.84	4020	-21.14	20240802	3000	5.67	20240416	4020	-21.14	20240802	2995	5.84	20231020	0.04	N	053350	500	98 억	5794	N	N	N	N
127	20240902	110438	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3175	0	3	0.00	5908225	1849	13.60	3255	3255	3170	4125	2225	3175	3195.36	0.03	-278	3395	3285	3230	3120	3065	3257	3092	99	950	500	2220	5	1	19790916	628	-211.67	0.52	12	0.01	-15.00	6093.00	4020	20240802	-21.02	2995	20231020	6.01	4020	-21.02	20240802	3000	5.83	20240416	4020	-21.02	20240802	2995	6.01	20231020	0.04	N	053350	500	98 억	5794	N	N	N	N
128	20240902	100438	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3200	25	2	0.79	4365430	1366	10.05	3255	3255	3170	4125	2225	3175	3195.78	0.03	-228	3395	3285	3230	3120	3065	3257	3092	99	950	500	2220	5	1	19790916	633	-213.33	0.53	12	0.01	-15.00	6093.00	4020	20240802	-20.40	2995	20231020	6.84	4020	-20.40	20240802	3000	6.67	20240416	4020	-20.40	20240802	2995	6.84	20231020	0.04	N	053350	500	98 억	5794	N	N	N	N
129	20240902	090434	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3205	30	2	0.94	2146660	668	4.91	3255	3255	3205	4125	2225	3175	3213.56	0.03	-69	3395	3285	3230	3120	3065	3257	3092	99	950	500	2220	5	1	19790916	634	-213.67	0.53	12	0.00	-15.00	6093.00	4020	20240802	-20.27	2995	20231020	7.01	4020	-20.27	20240802	3000	6.83	20240416	4020	-20.27	20240802	2995	7.01	20231020	0.04	N	053350	500	98 억	5794	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History