KissMeData/402030/price/prices-20240901.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

57 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	161252	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15190	-370	5	-2.38	320594940	20905	23.09	16100	16100	15110	20200	10900	15560	15335.91	0.43	-3500	17680	16620	16060	15000	14440	16340	14720	57	4640	500	10890	10	1	11452888	1740	-17.58	5.52	12	0.18	-864.00	2751.00	45000	20230921	-66.24	12360	20240909	22.90	42000	-63.83	20240122	12360	22.90	20240909	81700	-81.41	20231005	12360	22.90	20240909	0.30	N	402030	500	57 억	49229	N	N	10	N	N
3	20240930	151310	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15170	-390	5	-2.51	299866310	19536	21.58	16100	16100	15110	20200	10900	15560	15349.42	0.43	-3527	17680	16620	16060	15000	14440	16340	14720	57	4640	500	10890	10	1	11452888	1737	-17.56	5.51	12	0.17	-864.00	2751.00	45000	20230921	-66.29	12360	20240909	22.73	42000	-63.88	20240122	12360	22.73	20240909	81700	-81.43	20231005	12360	22.73	20240909	0.30	N	402030	500	57 억	49229	N	N	78	N	N
4	20240930	141310	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15200	-360	5	-2.31	273333730	17788	19.65	16100	16100	15110	20200	10900	15560	15366.19	0.43	-2936	17680	16620	16060	15000	14440	16340	14720	57	4640	500	10890	10	1	11452888	1741	-17.59	5.53	12	0.16	-864.00	2751.00	45000	20230921	-66.22	12360	20240909	22.98	42000	-63.81	20240122	12360	22.98	20240909	81700	-81.40	20231005	12360	22.98	20240909	0.30	N	402030	500	57 억	49229	N	N	78	N	N
5	20240930	131302	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15500	-60	5	-0.39	233105960	15150	16.73	16100	16100	15110	20200	10900	15560	15386.53	0.43	-2919	17680	16620	16060	15000	14440	16340	14720	57	4640	500	10890	10	1	11452888	1775	-17.94	5.63	12	0.13	-864.00	2751.00	45000	20230921	-65.56	12360	20240909	25.40	42000	-63.10	20240122	12360	25.40	20240909	81700	-81.03	20231005	12360	25.40	20240909	0.30	N	402030	500	57 억	49229	N	N	78	N	N
6	20240930	121259	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15520	-40	5	-0.26	215284540	14001	15.47	16100	16100	15110	20200	10900	15560	15376.37	0.43	-2135	17680	16620	16060	15000	14440	16340	14720	57	4640	500	10890	10	1	11452888	1777	-17.96	5.64	12	0.12	-864.00	2751.00	45000	20230921	-65.51	12360	20240909	25.57	42000	-63.05	20240122	12360	25.57	20240909	81700	-81.00	20231005	12360	25.57	20240909	0.30	N	402030	500	57 억	49229	N	N	78	N	N
7	20240930	111256	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15110	-450	5	-2.89	172994570	11247	12.42	16100	16100	15110	20200	10900	15560	15381.40	0.43	-1671	17680	16620	16060	15000	14440	16340	14720	57	4640	500	10890	10	1	11452888	1731	-17.49	5.49	12	0.10	-864.00	2751.00	45000	20230921	-66.42	12360	20240909	22.25	42000	-64.02	20240122	12360	22.25	20240909	81700	-81.51	20231005	12360	22.25	20240909	0.30	N	402030	500	57 억	49229	N	N	78	N	N
8	20240930	101257	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15420	-140	5	-0.90	82783130	5338	5.90	16100	16100	15230	20200	10900	15560	15508.27	0.43	-971	17680	16620	16060	15000	14440	16340	14720	57	4640	500	10890	10	1	11452888	1766	-17.85	5.61	12	0.05	-864.00	2751.00	45000	20230921	-65.73	12360	20240909	24.76	42000	-63.29	20240122	12360	24.76	20240909	81700	-81.13	20231005	12360	24.76	20240909	0.30	N	402030	500	57 억	49229	N	N	78	N	N
9	20240930	091200	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15490	-70	5	-0.45	31064460	2009	2.22	16100	16100	15230	20200	10900	15560	15462.65	0.43	201	17680	16620	16060	15000	14440	16340	14720	57	4640	500	10890	10	1	11452888	1774	-17.93	5.63	12	0.02	-864.00	2751.00	45000	20230921	-65.58	12360	20240909	25.32	42000	-63.12	20240122	12360	25.32	20240909	81700	-81.04	20231005	12360	25.32	20240909	0.30	N	402030	500	57 억	49229	N	N	78	N	N
10	20240927	161258	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15560	110	2	0.71	1478195090	90510	359.79	15860	17120	15500	20050	10820	15450	16333.71	0.47	-3433	16076	15762	15296	14982	14516	15920	15140	57	4600	500	10810	10	1	11452888	1782	-18.01	5.66	12	0.79	-864.00	2751.00	45000	20230921	-65.42	12360	20240909	25.89	42000	-62.95	20240122	12360	25.89	20240909	81700	-80.95	20231005	12360	25.89	20240909	0.30	N	402030	500	57 억	53456	N	N	77	N	N
11	20240927	151307	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15780	330	2	2.14	1428325320	87347	347.22	15860	17120	15500	20050	10820	15450	16352.31	0.47	-2756	16076	15762	15296	14982	14516	15920	15140	57	4600	500	10810	10	1	11452888	1807	-18.26	5.74	12	0.76	-864.00	2751.00	45000	20230921	-64.93	12360	20240909	27.67	42000	-62.43	20240122	12360	27.67	20240909	81700	-80.69	20231005	12360	27.67	20240909	0.30	N	402030	500	57 억	53456	N	N	104	N	N
12	20240927	141317	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15760	310	2	2.01	1365536040	83346	331.32	15860	17120	15500	20050	10820	15450	16383.94	0.47	-2794	16076	15762	15296	14982	14516	15920	15140	57	4600	500	10810	10	1	11452888	1805	-18.24	5.73	12	0.73	-864.00	2751.00	45000	20230921	-64.98	12360	20240909	27.51	42000	-62.48	20240122	12360	27.51	20240909	81700	-80.71	20231005	12360	27.51	20240909	0.30	N	402030	500	57 억	53456	N	N	104	N	N
13	20240927	131301	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15920	470	2	3.04	1320926680	80529	320.12	15860	17120	15500	20050	10820	15450	16403.12	0.47	-2595	16076	15762	15296	14982	14516	15920	15140	57	4600	500	10810	10	1	11452888	1823	-18.43	5.79	12	0.70	-864.00	2751.00	45000	20230921	-64.62	12360	20240909	28.80	42000	-62.10	20240122	12360	28.80	20240909	81700	-80.51	20231005	12360	28.80	20240909	0.30	N	402030	500	57 억	53456	N	N	104	N	N
14	20240927	121259	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15870	420	2	2.72	1254113990	76342	303.47	15860	17120	15500	20050	10820	15450	16427.58	0.47	-2441	16076	15762	15296	14982	14516	15920	15140	57	4600	500	10810	10	1	11452888	1818	-18.37	5.77	12	0.67	-864.00	2751.00	45000	20230921	-64.73	12360	20240909	28.40	42000	-62.21	20240122	12360	28.40	20240909	81700	-80.58	20231005	12360	28.40	20240909	0.30	N	402030	500	57 억	53456	N	N	104	N	N
15	20240927	111301	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15980	530	2	3.43	1216506070	73975	294.07	15860	17120	15500	20050	10820	15450	16444.83	0.47	-2079	16076	15762	15296	14982	14516	15920	15140	57	4600	500	10810	10	1	11452888	1830	-18.50	5.81	12	0.65	-864.00	2751.00	45000	20230921	-64.49	12360	20240909	29.29	42000	-61.95	20240122	12360	29.29	20240909	81700	-80.44	20231005	12360	29.29	20240909	0.30	N	402030	500	57 억	53456	N	N	104	N	N
16	20240927	101301	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16060	610	2	3.95	1081514140	65511	260.42	15860	17120	15500	20050	10820	15450	16508.89	0.47	-1872	16076	15762	15296	14982	14516	15920	15140	57	4600	500	10810	10	1	11452888	1839	-18.59	5.84	12	0.57	-864.00	2751.00	45000	20230921	-64.31	12360	20240909	29.94	42000	-61.76	20240122	12360	29.94	20240909	81700	-80.34	20231005	12360	29.94	20240909	0.30	N	402030	500	57 억	53456	N	N	104	N	N
17	20240927	091306	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16290	840	2	5.44	190222140	11974	47.60	15860	16340	15500	20050	10820	15450	15886.27	0.47	-819	16076	15762	15296	14982	14516	15920	15140	57	4600	500	10810	10	1	11452888	1866	-18.85	5.92	12	0.10	-864.00	2751.00	45000	20230921	-63.80	12360	20240909	31.80	42000	-61.21	20240122	12360	31.80	20240909	81700	-80.06	20231005	12360	31.80	20240909	0.30	N	402030	500	57 억	53456	N	N	104	N	N
18	20240926	161241	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15450	540	2	3.62	382008260	24936	147.31	14830	15610	14830	19380	10440	14910	15319.44	0.40	7760	15510	15210	14810	14510	14110	15360	14660	57	4470	500	10430	10	1	11452888	1769	-17.88	5.62	12	0.22	-864.00	2751.00	45000	20230921	-65.67	12360	20240909	25.00	42000	-63.21	20240122	12360	25.00	20240909	82000	-81.16	20230926	12360	25.00	20240909	0.30	N	402030	500	57 억	45635	N	N	104	N	N
19	20240926	151249	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15380	470	2	3.15	375759480	24531	144.92	14830	15610	14830	19380	10440	14910	15317.74	0.40	7709	15510	15210	14810	14510	14110	15360	14660	57	4470	500	10430	10	1	11452888	1761	-17.80	5.59	12	0.21	-864.00	2751.00	45000	20230921	-65.82	12360	20240909	24.43	42000	-63.38	20240122	12360	24.43	20240909	82000	-81.24	20230926	12360	24.43	20240909	0.30	N	402030	500	57 억	45635	N	N	0	N	N
20	20240926	141256	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15440	530	2	3.55	347638290	22708	134.15	14830	15610	14830	19380	10440	14910	15309.07	0.40	7381	15510	15210	14810	14510	14110	15360	14660	57	4470	500	10430	10	1	11452888	1768	-17.87	5.61	12	0.20	-864.00	2751.00	45000	20230921	-65.69	12360	20240909	24.92	42000	-63.24	20240122	12360	24.92	20240909	82000	-81.17	20230926	12360	24.92	20240909	0.30	N	402030	500	57 억	45635	N	N	0	N	N
21	20240926	131237	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15550	640	2	4.29	320890690	20983	123.96	14830	15610	14830	19380	10440	14910	15292.89	0.40	7396	15510	15210	14810	14510	14110	15360	14660	57	4470	500	10430	10	1	11452888	1781	-18.00	5.65	12	0.18	-864.00	2751.00	45000	20230921	-65.44	12360	20240909	25.81	42000	-62.98	20240122	12360	25.81	20240909	82000	-81.04	20230926	12360	25.81	20240909	0.30	N	402030	500	57 억	45635	N	N	0	N	N
22	20240926	121255	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15520	610	2	4.09	239669600	15768	93.15	14830	15520	14830	19380	10440	14910	15199.75	0.40	6508	15510	15210	14810	14510	14110	15360	14660	57	4470	500	10430	10	1	11452888	1777	-17.96	5.64	12	0.14	-864.00	2751.00	45000	20230921	-65.51	12360	20240909	25.57	42000	-63.05	20240122	12360	25.57	20240909	82000	-81.07	20230926	12360	25.57	20240909	0.30	N	402030	500	57 억	45635	N	N	0	N	N
23	20240926	111254	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15160	250	2	1.68	137615200	9104	53.78	14830	15300	14830	19380	10440	14910	15115.91	0.40	3051	15510	15210	14810	14510	14110	15360	14660	57	4470	500	10430	10	1	11452888	1736	-17.55	5.51	12	0.08	-864.00	2751.00	45000	20230921	-66.31	12360	20240909	22.65	42000	-63.90	20240122	12360	22.65	20240909	82000	-81.51	20230926	12360	22.65	20240909	0.30	N	402030	500	57 억	45635	N	N	0	N	N
24	20240926	101257	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15130	220	2	1.48	114843400	7602	44.91	14830	15300	14830	19380	10440	14910	15107.00	0.40	3366	15510	15210	14810	14510	14110	15360	14660	57	4470	500	10430	10	1	11452888	1733	-17.51	5.50	12	0.07	-864.00	2751.00	45000	20230921	-66.38	12360	20240909	22.41	42000	-63.98	20240122	12360	22.41	20240909	82000	-81.55	20230926	12360	22.41	20240909	0.30	N	402030	500	57 억	45635	N	N	0	N	N
25	20240926	091253	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15100	190	2	1.27	25104840	1679	9.92	14830	15150	14830	19380	10440	14910	14952.26	0.40	721	15510	15210	14810	14510	14110	15360	14660	57	4470	500	10430	10	1	11452888	1729	-17.48	5.49	12	0.01	-864.00	2751.00	45000	20230921	-66.44	12360	20240909	22.17	42000	-64.05	20240122	12360	22.17	20240909	82000	-81.59	20230926	12360	22.17	20240909	0.30	N	402030	500	57 억	45635	N	N	0	N	N
26	20240925	161237	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14910	360	2	2.47	251494830	16879	149.32	14410	15110	14410	18910	10190	14550	14899.87	0.37	3726	15103	14826	14523	14246	13943	14965	14385	57	4360	500	10180	10	1	11452888	1708	-17.26	5.42	12	0.15	-864.00	2751.00	45000	20230921	-66.87	12360	20240909	20.63	42000	-64.50	20240122	12360	20.63	20240909	82000	-81.82	20230926	12360	20.63	20240909	0.31	N	402030	500	57 억	42042	N	N	0	N	N
27	20240925	151250	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14760	210	2	1.44	237308530	15923	140.86	14410	15110	14410	18910	10190	14550	14903.51	0.37	3516	15103	14826	14523	14246	13943	14965	14385	57	4360	500	10180	10	1	11452888	1690	-17.08	5.37	12	0.14	-864.00	2751.00	45000	20230921	-67.20	12360	20240909	19.42	42000	-64.86	20240122	12360	19.42	20240909	82000	-82.00	20230926	12360	19.42	20240909	0.31	N	402030	500	57 억	42042	N	N	0	N	N
28	20240925	141251	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14930	380	2	2.61	212446200	14244	126.01	14410	15110	14410	18910	10190	14550	14914.79	0.37	3416	15103	14826	14523	14246	13943	14965	14385	57	4360	500	10180	10	1	11452888	1710	-17.28	5.43	12	0.12	-864.00	2751.00	45000	20230921	-66.82	12360	20240909	20.79	42000	-64.45	20240122	12360	20.79	20240909	82000	-81.79	20230926	12360	20.79	20240909	0.31	N	402030	500	57 억	42042	N	N	0	N	N
29	20240925	131242	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14920	370	2	2.54	201687580	13523	119.63	14410	15110	14410	18910	10190	14550	14914.41	0.37	3404	15103	14826	14523	14246	13943	14965	14385	57	4360	500	10180	10	1	11452888	1709	-17.27	5.42	12	0.12	-864.00	2751.00	45000	20230921	-66.84	12360	20240909	20.71	42000	-64.48	20240122	12360	20.71	20240909	82000	-81.80	20230926	12360	20.71	20240909	0.31	N	402030	500	57 억	42042	N	N	0	N	N
30	20240925	121251	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14950	400	2	2.75	182170220	12215	108.06	14410	15110	14410	18910	10190	14550	14913.65	0.37	3646	15103	14826	14523	14246	13943	14965	14385	57	4360	500	10180	10	1	11452888	1712	-17.30	5.43	12	0.11	-864.00	2751.00	45000	20230921	-66.78	12360	20240909	20.95	42000	-64.40	20240122	12360	20.95	20240909	82000	-81.77	20230926	12360	20.95	20240909	0.31	N	402030	500	57 억	42042	N	N	0	N	N
31	20240925	111247	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14940	390	2	2.68	160507900	10771	95.28	14410	15110	14410	18910	10190	14550	14901.86	0.37	3346	15103	14826	14523	14246	13943	14965	14385	57	4360	500	10180	10	1	11452888	1711	-17.29	5.43	12	0.09	-864.00	2751.00	45000	20230921	-66.80	12360	20240909	20.87	42000	-64.43	20240122	12360	20.87	20240909	82000	-81.78	20230926	12360	20.87	20240909	0.31	N	402030	500	57 억	42042	N	N	0	N	N
32	20240925	101243	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15000	450	2	3.09	140474490	9433	83.45	14410	15110	14410	18910	10190	14550	14891.81	0.37	3723	15103	14826	14523	14246	13943	14965	14385	57	4360	500	10180	10	1	11452888	1718	-17.36	5.45	12	0.08	-864.00	2751.00	45000	20230921	-66.67	12360	20240909	21.36	42000	-64.29	20240122	12360	21.36	20240909	82000	-81.71	20230926	12360	21.36	20240909	0.31	N	402030	500	57 억	42042	N	N	0	N	N
33	20240925	091256	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14600	50	2	0.34	20081780	1389	12.29	14410	14650	14410	18910	10190	14550	14457.72	0.37	172	15103	14826	14523	14246	13943	14965	14385	57	4360	500	10180	10	1	11452888	1672	-16.90	5.31	12	0.01	-864.00	2751.00	45000	20230921	-67.56	12360	20240909	18.12	42000	-65.24	20240122	12360	18.12	20240909	82000	-82.20	20230926	12360	18.12	20240909	0.31	N	402030	500	57 억	42042	N	N	0	N	N
34	20240924	161239	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14550	330	2	2.32	162806030	11219	100.17	14220	14800	14220	18480	9960	14220	14511.54	0.34	3524	14633	14426	14093	13886	13553	14530	13990	57	4260	500	9950	10	1	11452888	1666	-16.84	5.29	12	0.10	-864.00	2751.00	45000	20230921	-67.67	12360	20240909	17.72	42000	-65.36	20240122	12360	17.72	20240909	82000	-82.26	20230926	12360	17.72	20240909	0.31	N	402030	500	57 억	38533	N	N	22	N	N
35	20240924	151241	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14520	300	2	2.11	158506380	10923	97.53	14220	14800	14220	18480	9960	14220	14511.25	0.34	3533	14633	14426	14093	13886	13553	14530	13990	57	4260	500	9950	10	1	11452888	1663	-16.81	5.28	12	0.10	-864.00	2751.00	45000	20230921	-67.73	12360	20240909	17.48	42000	-65.43	20240122	12360	17.48	20240909	82000	-82.29	20230926	12360	17.48	20240909	0.31	N	402030	500	57 억	38533	N	N	22	N	N
36	20240924	141231	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14510	290	2	2.04	140202150	9661	86.26	14220	14800	14220	18480	9960	14220	14512.18	0.34	3100	14633	14426	14093	13886	13553	14530	13990	57	4260	500	9950	10	1	11452888	1662	-16.79	5.27	12	0.08	-864.00	2751.00	45000	20230921	-67.76	12360	20240909	17.39	42000	-65.45	20240122	12360	17.39	20240909	82000	-82.30	20230926	12360	17.39	20240909	0.31	N	402030	500	57 억	38533	N	N	22	N	N
37	20240924	131240	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14500	280	2	1.97	129829410	8945	79.87	14220	14800	14220	18480	9960	14220	14514.19	0.34	2982	14633	14426	14093	13886	13553	14530	13990	57	4260	500	9950	10	1	11452888	1661	-16.78	5.27	12	0.08	-864.00	2751.00	45000	20230921	-67.78	12360	20240909	17.31	42000	-65.48	20240122	12360	17.31	20240909	82000	-82.32	20230926	12360	17.31	20240909	0.31	N	402030	500	57 억	38533	N	N	22	N	N
38	20240924	121235	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14420	200	2	1.41	121546370	8375	74.78	14220	14800	14220	18480	9960	14220	14513.00	0.34	3042	14633	14426	14093	13886	13553	14530	13990	57	4260	500	9950	10	1	11452888	1652	-16.69	5.24	12	0.07	-864.00	2751.00	45000	20230921	-67.96	12360	20240909	16.67	42000	-65.67	20240122	12360	16.67	20240909	82000	-82.41	20230926	12360	16.67	20240909	0.31	N	402030	500	57 억	38533	N	N	22	N	N
39	20240924	111243	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14460	240	2	1.69	104052250	7164	63.96	14220	14800	14220	18480	9960	14220	14524.32	0.34	2872	14633	14426	14093	13886	13553	14530	13990	57	4260	500	9950	10	1	11452888	1656	-16.74	5.26	12	0.06	-864.00	2751.00	45000	20230921	-67.87	12360	20240909	16.99	42000	-65.57	20240122	12360	16.99	20240909	82000	-82.37	20230926	12360	16.99	20240909	0.31	N	402030	500	57 억	38533	N	N	22	N	N
40	20240924	101240	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14540	320	2	2.25	82845980	5704	50.93	14220	14800	14220	18480	9960	14220	14524.19	0.34	2606	14633	14426	14093	13886	13553	14530	13990	57	4260	500	9950	10	1	11452888	1665	-16.83	5.29	12	0.05	-864.00	2751.00	45000	20230921	-67.69	12360	20240909	17.64	42000	-65.38	20240122	12360	17.64	20240909	82000	-82.27	20230926	12360	17.64	20240909	0.31	N	402030	500	57 억	38533	N	N	22	N	N
41	20240924	091244	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14770	550	2	3.87	35928010	2482	22.16	14220	14800	14220	18480	9960	14220	14475.43	0.34	1509	14633	14426	14093	13886	13553	14530	13990	57	4260	500	9950	10	1	11452888	1692	-17.09	5.37	12	0.02	-864.00	2751.00	45000	20230921	-67.18	12360	20240909	19.50	42000	-64.83	20240122	12360	19.50	20240909	82000	-81.99	20230926	12360	19.50	20240909	0.31	N	402030	500	57 억	38533	N	N	22	N	N
42	20240923	161234	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14220	180	2	1.28	158156020	11198	84.27	13910	14300	13760	18250	9830	14040	14123.60	0.32	1889	14873	14456	14233	13816	13593	14345	13705	57	4210	500	9820	10	1	11421688	1624	-16.46	5.17	12	0.10	-864.00	2751.00	45000	20230921	-68.40	12360	20240909	15.05	42000	-66.14	20240122	12360	15.05	20240909	82000	-82.66	20230926	12360	15.05	20240909	0.31	N	402030	500	57 억	36666	N	N	22	N	N
43	20240923	151239	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14100	60	2	0.43	149429730	10584	79.64	13910	14300	13760	18250	9830	14040	14118.46	0.32	1814	14873	14456	14233	13816	13593	14345	13705	57	4210	500	9820	10	1	11421688	1610	-16.32	5.13	12	0.09	-864.00	2751.00	45000	20230921	-68.67	12360	20240909	14.08	42000	-66.43	20240122	12360	14.08	20240909	82000	-82.80	20230926	12360	14.08	20240909	0.31	N	402030	500	57 억	36666	N	N	40	N	N
44	20240923	141245	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14240	200	2	1.42	129783600	9199	69.22	13910	14300	13760	18250	9830	14040	14108.45	0.32	1670	14873	14456	14233	13816	13593	14345	13705	57	4210	500	9820	10	1	11421688	1626	-16.48	5.18	12	0.08	-864.00	2751.00	45000	20230921	-68.36	12360	20240909	15.21	42000	-66.10	20240122	12360	15.21	20240909	82000	-82.63	20230926	12360	15.21	20240909	0.31	N	402030	500	57 억	36666	N	N	40	N	N
45	20240923	131240	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14230	190	2	1.35	117862050	8361	62.92	13910	14300	13760	18250	9830	14040	14096.65	0.32	1626	14873	14456	14233	13816	13593	14345	13705	57	4210	500	9820	10	1	11421688	1625	-16.47	5.17	12	0.07	-864.00	2751.00	45000	20230921	-68.38	12360	20240909	15.13	42000	-66.12	20240122	12360	15.13	20240909	82000	-82.65	20230926	12360	15.13	20240909	0.31	N	402030	500	57 억	36666	N	N	40	N	N
46	20240923	121241	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14210	170	2	1.21	96118440	6836	51.44	13910	14300	13760	18250	9830	14040	14060.63	0.32	1245	14873	14456	14233	13816	13593	14345	13705	57	4210	500	9820	10	1	11421688	1623	-16.45	5.17	12	0.06	-864.00	2751.00	45000	20230921	-68.42	12360	20240909	14.97	42000	-66.17	20240122	12360	14.97	20240909	82000	-82.67	20230926	12360	14.97	20240909	0.31	N	402030	500	57 억	36666	N	N	40	N	N
47	20240923	111239	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14150	110	2	0.78	67986540	4858	36.56	13910	14170	13760	18250	9830	14040	13994.76	0.32	1082	14873	14456	14233	13816	13593	14345	13705	57	4210	500	9820	10	1	11421688	1616	-16.38	5.14	12	0.04	-864.00	2751.00	45000	20230921	-68.56	12360	20240909	14.48	42000	-66.31	20240122	12360	14.48	20240909	82000	-82.74	20230926	12360	14.48	20240909	0.31	N	402030	500	57 억	36666	N	N	40	N	N
48	20240923	101238	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14170	130	2	0.93	43046700	3092	23.27	13910	14170	13760	18250	9830	14040	13921.96	0.32	417	14873	14456	14233	13816	13593	14345	13705	57	4210	500	9820	10	1	11421688	1618	-16.40	5.15	12	0.03	-864.00	2751.00	45000	20230921	-68.51	12360	20240909	14.64	42000	-66.26	20240122	12360	14.64	20240909	82000	-82.72	20230926	12360	14.64	20240909	0.31	N	402030	500	57 억	36666	N	N	40	N	N
49	20240923	091240	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13900	-140	5	-1.00	7362540	531	4.00	13910	13910	13760	18250	9830	14040	13865.42	0.32	-101	14873	14456	14233	13816	13593	14345	13705	57	4210	500	9820	10	1	11421688	1588	-16.09	5.05	12	0.00	-864.00	2751.00	45000	20230921	-69.11	12360	20240909	12.46	42000	-66.90	20240122	12360	12.46	20240909	82000	-83.05	20230926	12360	12.46	20240909	0.31	N	402030	500	57 억	36666	N	N	40	N	N
50	20240913	161135	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14850	690	2	4.87	771834350	52469	172.38	14100	15190	13700	18400	9920	14160	14710.24	0.55	12736	14980	14570	13940	13530	12900	14775	13735	57	4240	500	9910	10	1	11421688	1696	-17.19	5.40	12	0.46	-864.00	2751.00	45000	20230921	-67.00	12360	20240909	20.15	42000	-64.64	20240122	12360	20.15	20240909	90000	-83.50	20230921	12360	20.15	20240909	0.33	N	402030	500	57 억	63122	N	N	979	N	N
51	20240913	151147	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15000	840	2	5.93	728515080	49574	162.87	14100	15190	13700	18400	9920	14160	14695.51	0.55	13699	14980	14570	13940	13530	12900	14775	13735	57	4240	500	9910	10	1	11421688	1713	-17.36	5.45	12	0.43	-864.00	2751.00	45000	20230921	-66.67	12360	20240909	21.36	42000	-64.29	20240122	12360	21.36	20240909	90000	-83.33	20230921	12360	21.36	20240909	0.33	N	402030	500	57 억	63122	N	N	79	N	N
52	20240913	141146	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14980	820	2	5.79	526474760	36152	118.77	14100	15000	13700	18400	9920	14160	14562.81	0.55	10965	14980	14570	13940	13530	12900	14775	13735	57	4240	500	9910	10	1	11421688	1711	-17.34	5.45	12	0.32	-864.00	2751.00	45000	20230921	-66.71	12360	20240909	21.20	42000	-64.33	20240122	12360	21.20	20240909	90000	-83.36	20230921	12360	21.20	20240909	0.33	N	402030	500	57 억	63122	N	N	79	N	N
53	20240913	131142	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14670	510	2	3.60	329254860	22888	75.20	14100	14750	13700	18400	9920	14160	14385.48	0.55	7735	14980	14570	13940	13530	12900	14775	13735	57	4240	500	9910	10	1	11421688	1676	-16.98	5.33	12	0.20	-864.00	2751.00	45000	20230921	-67.40	12360	20240909	18.69	42000	-65.07	20240122	12360	18.69	20240909	90000	-83.70	20230921	12360	18.69	20240909	0.33	N	402030	500	57 억	63122	N	N	79	N	N
54	20240913	121143	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14620	460	2	3.25	209938870	14752	48.47	14100	14620	13700	18400	9920	14160	14231.21	0.55	3127	14980	14570	13940	13530	12900	14775	13735	57	4240	500	9910	10	1	11421688	1670	-16.92	5.31	12	0.13	-864.00	2751.00	45000	20230921	-67.51	12360	20240909	18.28	42000	-65.19	20240122	12360	18.28	20240909	90000	-83.76	20230921	12360	18.28	20240909	0.33	N	402030	500	57 억	63122	N	N	79	N	N
55	20240913	111147	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14290	130	2	0.92	90852000	6508	21.38	14100	14300	13700	18400	9920	14160	13960.05	0.55	-138	14980	14570	13940	13530	12900	14775	13735	57	4240	500	9910	10	1	11421688	1632	-16.54	5.19	12	0.06	-864.00	2751.00	45000	20230921	-68.24	12360	20240909	15.61	42000	-65.98	20240122	12360	15.61	20240909	90000	-84.12	20230921	12360	15.61	20240909	0.33	N	402030	500	57 억	63122	N	N	79	N	N
56	20240913	101147	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13700	-460	5	-3.25	54609470	3930	12.91	14100	14250	13700	18400	9920	14160	13895.54	0.55	-1027	14980	14570	13940	13530	12900	14775	13735	57	4240	500	9910	10	1	11421688	1565	-15.86	4.98	12	0.03	-864.00	2751.00	45000	20230921	-69.56	12360	20240909	10.84	42000	-67.38	20240122	12360	10.84	20240909	90000	-84.78	20230921	12360	10.84	20240909	0.33	N	402030	500	57 억	63122	N	N	79	N	N
57	20240913	091151	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14070	-90	5	-0.64	6749530	478	1.57	14100	14250	14050	18400	9920	14160	14120.36	0.55	68	14980	14570	13940	13530	12900	14775	13735	57	4240	500	9910	10	1	11421688	1607	-16.28	5.11	12	0.00	-864.00	2751.00	45000	20230921	-68.73	12360	20240909	13.83	42000	-66.50	20240122	12360	13.83	20240909	90000	-84.37	20230921	12360	13.83	20240909	0.33	N	402030	500	57 억	63122	N	N	79	N	N
58	20240912	161126	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14160	900	2	6.79	424120410	30418	245.45	13550	14350	13310	17230	9290	13260	13943.00	0.45	12050	14013	13636	13343	12966	12673	13825	13155	57	3970	500	9280	10	1	11421688	1617	-16.39	5.15	12	0.27	-864.00	2751.00	45000	20230921	-68.53	12360	20240909	14.56	42000	-66.29	20240122	12360	14.56	20240909	90000	-84.27	20230921	12360	14.56	20240909	0.34	N	402030	500	57 억	51246	N	N	79	N	N
59	20240912	151141	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14290	1030	2	7.77	412481460	29598	238.83	13550	14350	13310	17230	9290	13260	13936.13	0.45	11811	14013	13636	13343	12966	12673	13825	13155	57	3970	500	9280	10	1	11421688	1632	-16.54	5.19	12	0.26	-864.00	2751.00	45000	20230921	-68.24	12360	20240909	15.61	42000	-65.98	20240122	12360	15.61	20240909	90000	-84.12	20230921	12360	15.61	20240909	0.34	N	402030	500	57 억	51246	N	N	125	N	N
60	20240912	141148	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14230	970	2	7.32	380390400	27343	220.63	13550	14350	13310	17230	9290	13260	13911.80	0.45	10323	14013	13636	13343	12966	12673	13825	13155	57	3970	500	9280	10	1	11421688	1625	-16.47	5.17	12	0.24	-864.00	2751.00	45000	20230921	-68.38	12360	20240909	15.13	42000	-66.12	20240122	12360	15.13	20240909	90000	-84.19	20230921	12360	15.13	20240909	0.34	N	402030	500	57 억	51246	N	N	125	N	N
61	20240912	131136	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14110	850	2	6.41	326342380	23556	190.08	13550	14310	13310	17230	9290	13260	13853.90	0.45	7177	14013	13636	13343	12966	12673	13825	13155	57	3970	500	9280	10	1	11421688	1612	-16.33	5.13	12	0.21	-864.00	2751.00	45000	20230921	-68.64	12360	20240909	14.16	42000	-66.40	20240122	12360	14.16	20240909	90000	-84.32	20230921	12360	14.16	20240909	0.34	N	402030	500	57 억	51246	N	N	125	N	N
62	20240912	121134	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13710	450	2	3.39	178609280	13024	105.09	13550	13850	13310	17230	9290	13260	13713.86	0.45	4508	14013	13636	13343	12966	12673	13825	13155	57	3970	500	9280	10	1	11421688	1566	-15.87	4.98	12	0.11	-864.00	2751.00	45000	20230921	-69.53	12360	20240909	10.92	42000	-67.36	20240122	12360	10.92	20240909	90000	-84.77	20230921	12360	10.92	20240909	0.34	N	402030	500	57 억	51246	N	N	125	N	N
63	20240912	111134	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13630	370	2	2.79	162902600	11876	95.83	13550	13850	13310	17230	9290	13260	13716.96	0.45	3942	14013	13636	13343	12966	12673	13825	13155	57	3970	500	9280	10	1	11421688	1557	-15.78	4.95	12	0.10	-864.00	2751.00	45000	20230921	-69.71	12360	20240909	10.28	42000	-67.55	20240122	12360	10.28	20240909	90000	-84.86	20230921	12360	10.28	20240909	0.34	N	402030	500	57 억	51246	N	N	125	N	N
64	20240912	101137	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13700	440	2	3.32	146828290	10700	86.34	13550	13850	13310	17230	9290	13260	13722.27	0.45	4123	14013	13636	13343	12966	12673	13825	13155	57	3970	500	9280	10	1	11421688	1565	-15.86	4.98	12	0.09	-864.00	2751.00	45000	20230921	-69.56	12360	20240909	10.84	42000	-67.38	20240122	12360	10.84	20240909	90000	-84.78	20230921	12360	10.84	20240909	0.34	N	402030	500	57 억	51246	N	N	125	N	N
65	20240912	091137	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13700	440	2	3.32	5297560	391	3.16	13550	13700	13310	17230	9290	13260	13548.75	0.45	221	14013	13636	13343	12966	12673	13825	13155	57	3970	500	9280	10	1	11421688	1565	-15.86	4.98	12	0.00	-864.00	2751.00	45000	20230921	-69.56	12360	20240909	10.84	42000	-67.38	20240122	12360	10.84	20240909	90000	-84.78	20230921	12360	10.84	20240909	0.34	N	402030	500	57 억	51246	N	N	125	N	N
66	20240911	161114	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13260	90	2	0.68	165862090	12326	111.33	13060	13720	13050	17120	9220	13170	13456.70	0.43	2608	14003	13586	13193	12776	12383	13390	12580	57	3950	500	9210	10	1	11421688	1515	-15.35	4.82	12	0.11	-864.00	2751.00	45000	20230921	-70.53	12360	20240909	7.28	42000	-68.43	20240122	12360	7.28	20240909	90000	-85.27	20230921	12360	7.28	20240909	0.34	N	402030	500	57 억	48668	N	N	125	N	N
67	20240911	151119	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13350	180	2	1.37	162478370	12071	109.02	13060	13720	13050	17120	9220	13170	13460.22	0.43	2693	14003	13586	13193	12776	12383	13390	12580	57	3950	500	9210	10	1	11421688	1525	-15.45	4.85	12	0.11	-864.00	2751.00	45000	20230921	-70.33	12360	20240909	8.01	42000	-68.21	20240122	12360	8.01	20240909	90000	-85.17	20230921	12360	8.01	20240909	0.34	N	402030	500	57 억	48668	N	N	0	N	N
68	20240911	141123	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13420	250	2	1.90	148513680	11023	99.56	13060	13720	13050	17120	9220	13170	13473.07	0.43	3236	14003	13586	13193	12776	12383	13390	12580	57	3950	500	9210	10	1	11421688	1533	-15.53	4.88	12	0.10	-864.00	2751.00	45000	20230921	-70.18	12360	20240909	8.58	42000	-68.05	20240122	12360	8.58	20240909	90000	-85.09	20230921	12360	8.58	20240909	0.34	N	402030	500	57 억	48668	N	N	0	N	N
69	20240911	131118	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13360	190	2	1.44	133758830	9921	89.60	13060	13720	13050	17120	9220	13170	13482.39	0.43	3894	14003	13586	13193	12776	12383	13390	12580	57	3950	500	9210	10	1	11421688	1526	-15.46	4.86	12	0.09	-864.00	2751.00	45000	20230921	-70.31	12360	20240909	8.09	42000	-68.19	20240122	12360	8.09	20240909	90000	-85.16	20230921	12360	8.09	20240909	0.34	N	402030	500	57 억	48668	N	N	0	N	N
70	20240911	121122	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13350	180	2	1.37	128611650	9534	86.11	13060	13720	13050	17120	9220	13170	13489.79	0.43	3857	14003	13586	13193	12776	12383	13390	12580	57	3950	500	9210	10	1	11421688	1525	-15.45	4.85	12	0.08	-864.00	2751.00	45000	20230921	-70.33	12360	20240909	8.01	42000	-68.21	20240122	12360	8.01	20240909	90000	-85.17	20230921	12360	8.01	20240909	0.34	N	402030	500	57 억	48668	N	N	0	N	N
71	20240911	111112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13450	280	2	2.13	121449200	8997	81.26	13060	13720	13050	17120	9220	13170	13498.86	0.43	4053	14003	13586	13193	12776	12383	13390	12580	57	3950	500	9210	10	1	11421688	1536	-15.57	4.89	12	0.08	-864.00	2751.00	45000	20230921	-70.11	12360	20240909	8.82	42000	-67.98	20240122	12360	8.82	20240909	90000	-85.06	20230921	12360	8.82	20240909	0.34	N	402030	500	57 억	48668	N	N	0	N	N
72	20240911	101106	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13700	530	2	4.02	100389670	7451	67.30	13060	13700	13050	17120	9220	13170	13473.31	0.43	4380	14003	13586	13193	12776	12383	13390	12580	57	3950	500	9210	10	1	11421688	1565	-15.86	4.98	12	0.07	-864.00	2751.00	45000	20230921	-69.56	12360	20240909	10.84	42000	-67.38	20240122	12360	10.84	20240909	90000	-84.78	20230921	12360	10.84	20240909	0.34	N	402030	500	57 억	48668	N	N	0	N	N
73	20240911	091125	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13280	110	2	0.84	8222440	624	5.64	13060	13330	13050	17120	9220	13170	13176.99	0.43	385	14003	13586	13193	12776	12383	13390	12580	57	3950	500	9210	10	1	11421688	1517	-15.37	4.83	12	0.01	-864.00	2751.00	45000	20230921	-70.49	12360	20240909	7.44	42000	-68.38	20240122	12360	7.44	20240909	90000	-85.24	20230921	12360	7.44	20240909	0.34	N	402030	500	57 억	48668	N	N	0	N	N
74	20240910	161110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13170	-120	5	-0.90	143900910	11045	124.86	13290	13610	12800	17270	9310	13290	13028.45	0.47	-4522	14056	13672	13016	12632	11976	13865	12825	57	3980	500	9300	10	1	11421688	1504	-15.24	4.79	12	0.10	-864.00	2751.00	45000	20230921	-70.73	12360	20240909	6.55	42000	-68.64	20240122	12360	6.55	20240909	90000	-85.37	20230921	12360	6.55	20240909	0.33	N	402030	500	57 억	53186	N	N	0	N	N
75	20240910	151123	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12870	-420	5	-3.16	135190660	10373	117.26	13290	13610	12800	17270	9310	13290	13032.94	0.47	-4304	14056	13672	13016	12632	11976	13865	12825	57	3980	500	9300	10	1	11421688	1470	-14.90	4.68	12	0.09	-864.00	2751.00	45000	20230921	-71.40	12360	20240909	4.13	42000	-69.36	20240122	12360	4.13	20240909	90000	-85.70	20230921	12360	4.13	20240909	0.33	N	402030	500	57 억	53186	N	N	0	N	N
76	20240910	141113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12930	-360	5	-2.71	103006110	7869	88.96	13290	13610	12900	17270	9310	13290	13090.11	0.47	-5013	14056	13672	13016	12632	11976	13865	12825	57	3980	500	9300	10	1	11421688	1477	-14.97	4.70	12	0.07	-864.00	2751.00	45000	20230921	-71.27	12360	20240909	4.61	42000	-69.21	20240122	12360	4.61	20240909	90000	-85.63	20230921	12360	4.61	20240909	0.33	N	402030	500	57 억	53186	N	N	0	N	N
77	20240910	131115	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13060	-230	5	-1.73	67532670	5140	58.11	13290	13610	13050	17270	9310	13290	13138.65	0.47	-2919	14056	13672	13016	12632	11976	13865	12825	57	3980	500	9300	10	1	11421688	1492	-15.12	4.75	12	0.05	-864.00	2751.00	45000	20230921	-70.98	12360	20240909	5.66	42000	-68.90	20240122	12360	5.66	20240909	90000	-85.49	20230921	12360	5.66	20240909	0.33	N	402030	500	57 억	53186	N	N	0	N	N
78	20240910	121112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13050	-240	5	-1.81	48107960	3652	41.28	13290	13610	13050	17270	9310	13290	13173.04	0.47	-2025	14056	13672	13016	12632	11976	13865	12825	57	3980	500	9300	10	1	11421688	1491	-15.10	4.74	12	0.03	-864.00	2751.00	45000	20230921	-71.00	12360	20240909	5.58	42000	-68.93	20240122	12360	5.58	20240909	90000	-85.50	20230921	12360	5.58	20240909	0.33	N	402030	500	57 억	53186	N	N	0	N	N
79	20240910	111110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13120	-170	5	-1.28	38035890	2883	32.59	13290	13610	13070	17270	9310	13290	13193.16	0.47	-1425	14056	13672	13016	12632	11976	13865	12825	57	3980	500	9300	10	1	11421688	1499	-15.19	4.77	12	0.03	-864.00	2751.00	45000	20230921	-70.84	12360	20240909	6.15	42000	-68.76	20240122	12360	6.15	20240909	90000	-85.42	20230921	12360	6.15	20240909	0.33	N	402030	500	57 억	53186	N	N	0	N	N
80	20240910	101115	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13340	50	2	0.38	18232940	1379	15.59	13290	13610	13070	17270	9310	13290	13221.86	0.47	-851	14056	13672	13016	12632	11976	13865	12825	57	3980	500	9300	10	1	11421688	1524	-15.44	4.85	12	0.01	-864.00	2751.00	45000	20230921	-70.36	12360	20240909	7.93	42000	-68.24	20240122	12360	7.93	20240909	90000	-85.18	20230921	12360	7.93	20240909	0.33	N	402030	500	57 억	53186	N	N	0	N	N
81	20240910	091112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13250	-40	5	-0.30	7755800	583	6.59	13290	13610	13250	17270	9310	13290	13303.26	0.47	-533	14056	13672	13016	12632	11976	13865	12825	57	3980	500	9300	10	1	11421688	1513	-15.34	4.82	12	0.01	-864.00	2751.00	45000	20230921	-70.56	12360	20240909	7.20	42000	-68.45	20240122	12360	7.20	20240909	90000	-85.28	20230921	12360	7.20	20240909	0.33	N	402030	500	57 억	53186	N	N	0	N	N
82	20240909	161050	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	13290	150	2	1.14	112813080	8707	51.48	13140	13400	12360	17080	9200	13140	12956.40	0.45	1416	14400	13770	13360	12730	12320	13565	12525	57	3940	500	9190	10	1	11421688	1518	-15.38	4.83	12	0.08	-864.00	2751.00	45000	20230921	-70.47	12360	20240909	7.52	42000	-68.36	20240122	12360	7.52	20240909	90000	-85.23	20230921	12360	7.52	20240909	0.33	N	402030	500	57 억	51769	N	N	0	N	N
83	20240909	151103	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	13340	200	2	1.52	103766650	8027	47.45	13140	13400	12360	17080	9200	13140	12927.20	0.45	1411	14400	13770	13360	12730	12320	13565	12525	57	3940	500	9190	10	1	11421688	1524	-15.44	4.85	12	0.07	-864.00	2751.00	45000	20230921	-70.36	12360	20240909	7.93	42000	-68.24	20240122	12360	7.93	20240909	90000	-85.18	20230921	12360	7.93	20240909	0.33	N	402030	500	57 억	51769	N	N	0	N	N
84	20240909	141103	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	13210	70	2	0.53	82611700	6436	38.05	13140	13300	12360	17080	9200	13140	12835.88	0.45	1365	14400	13770	13360	12730	12320	13565	12525	57	3940	500	9190	10	1	11421688	1509	-15.29	4.80	12	0.06	-864.00	2751.00	45000	20230921	-70.64	12360	20240909	6.88	42000	-68.55	20240122	12360	6.88	20240909	90000	-85.32	20230921	12360	6.88	20240909	0.33	N	402030	500	57 억	51769	N	N	0	N	N
85	20240909	131100	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	13110	-30	5	-0.23	74424410	5815	34.38	13140	13170	12360	17080	9200	13140	12798.69	0.45	1094	14400	13770	13360	12730	12320	13565	12525	57	3940	500	9190	10	1	11421688	1497	-15.17	4.77	12	0.05	-864.00	2751.00	45000	20230921	-70.87	12360	20240909	6.07	42000	-68.79	20240122	12360	6.07	20240909	90000	-85.43	20230921	12360	6.07	20240909	0.33	N	402030	500	57 억	51769	N	N	0	N	N
86	20240909	121055	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	13020	-120	5	-0.91	70519760	5517	32.62	13140	13140	12360	17080	9200	13140	12782.27	0.45	1290	14400	13770	13360	12730	12320	13565	12525	57	3940	500	9190	10	1	11421688	1487	-15.07	4.73	12	0.05	-864.00	2751.00	45000	20230921	-71.07	12360	20240909	5.34	42000	-69.00	20240122	12360	5.34	20240909	90000	-85.53	20230921	12360	5.34	20240909	0.33	N	402030	500	57 억	51769	N	N	0	N	N
87	20240909	111056	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	12940	-200	5	-1.52	58119470	4561	26.96	13140	13140	12360	17080	9200	13140	12742.70	0.45	683	14400	13770	13360	12730	12320	13565	12525	57	3940	500	9190	10	1	11421688	1478	-14.98	4.70	12	0.04	-864.00	2751.00	45000	20230921	-71.24	12360	20240909	4.69	42000	-69.19	20240122	12360	4.69	20240909	90000	-85.62	20230921	12360	4.69	20240909	0.33	N	402030	500	57 억	51769	N	N	0	N	N
88	20240909	101058	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	12720	-420	5	-3.20	52340800	4110	24.30	13140	13140	12360	17080	9200	13140	12734.99	0.45	652	14400	13770	13360	12730	12320	13565	12525	57	3940	500	9190	10	1	11421688	1453	-14.72	4.62	12	0.04	-864.00	2751.00	45000	20230921	-71.73	12360	20240909	2.91	42000	-69.71	20240122	12360	2.91	20240909	90000	-85.87	20230921	12360	2.91	20240909	0.33	N	402030	500	57 억	51769	N	N	0	N	N
89	20240909	091052	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	12700	-440	5	-3.35	32029360	2512	14.85	13140	13140	12360	17080	9200	13140	12750.54	0.45	181	14400	13770	13360	12730	12320	13565	12525	57	3940	500	9190	10	1	11421688	1451	-14.70	4.62	12	0.02	-864.00	2751.00	45000	20230921	-71.78	12360	20240909	2.75	42000	-69.76	20240122	12360	2.75	20240909	90000	-85.89	20230921	12360	2.75	20240909	0.33	N	402030	500	57 억	51769	N	N	0	N	N
90	20240906	161038	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13140	-610	5	-4.44	222682640	16875	112.61	13760	13990	12950	17870	9630	13750	13196.55	0.50	-5832	14710	14230	13870	13390	13030	14050	13210	57	4120	500	9620	10	1	11421688	1501	-15.21	4.78	12	0.15	-864.00	2751.00	45000	20230921	-70.80	12500	20240805	5.12	42000	-68.71	20240122	12500	5.12	20240805	90000	-85.40	20230921	12500	5.12	20240805	0.33	N	402030	500	57 억	57600	N	N	9	N	N
91	20240906	151056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13140	-610	5	-4.44	211907330	16055	107.14	13760	13990	12950	17870	9630	13750	13198.84	0.50	-5601	14710	14230	13870	13390	13030	14050	13210	57	4120	500	9620	10	1	11421688	1501	-15.21	4.78	12	0.14	-864.00	2751.00	45000	20230921	-70.80	12500	20240805	5.12	42000	-68.71	20240122	12500	5.12	20240805	90000	-85.40	20230921	12500	5.12	20240805	0.33	N	402030	500	57 억	57600	N	N	9	N	N
92	20240906	141105	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13180	-570	5	-4.15	190293500	14411	96.17	13760	13990	12950	17870	9630	13750	13204.74	0.50	-5159	14710	14230	13870	13390	13030	14050	13210	57	4120	500	9620	10	1	11421688	1505	-15.25	4.79	12	0.13	-864.00	2751.00	45000	20230921	-70.71	12500	20240805	5.44	42000	-68.62	20240122	12500	5.44	20240805	90000	-85.36	20230921	12500	5.44	20240805	0.33	N	402030	500	57 억	57600	N	N	9	N	N
93	20240906	131057	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13100	-650	5	-4.73	171619420	12996	86.73	13760	13990	12950	17870	9630	13750	13205.56	0.50	-4614	14710	14230	13870	13390	13030	14050	13210	57	4120	500	9620	10	1	11421688	1496	-15.16	4.76	12	0.11	-864.00	2751.00	45000	20230921	-70.89	12500	20240805	4.80	42000	-68.81	20240122	12500	4.80	20240805	90000	-85.44	20230921	12500	4.80	20240805	0.33	N	402030	500	57 억	57600	N	N	9	N	N
94	20240906	121057	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13080	-670	5	-4.87	153948020	11647	77.72	13760	13990	12950	17870	9630	13750	13217.83	0.50	-3838	14710	14230	13870	13390	13030	14050	13210	57	4120	500	9620	10	1	11421688	1494	-15.14	4.75	12	0.10	-864.00	2751.00	45000	20230921	-70.93	12500	20240805	4.64	42000	-68.86	20240122	12500	4.64	20240805	90000	-85.47	20230921	12500	4.64	20240805	0.33	N	402030	500	57 억	57600	N	N	9	N	N
95	20240906	111058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13240	-510	5	-3.71	113837600	8573	57.21	13760	13990	12950	17870	9630	13750	13278.62	0.50	-2486	14710	14230	13870	13390	13030	14050	13210	57	4120	500	9620	10	1	11421688	1512	-15.32	4.81	12	0.08	-864.00	2751.00	45000	20230921	-70.58	12500	20240805	5.92	42000	-68.48	20240122	12500	5.92	20240805	90000	-85.29	20230921	12500	5.92	20240805	0.33	N	402030	500	57 억	57600	N	N	9	N	N
96	20240906	101052	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13000	-750	5	-5.45	89960300	6739	44.97	13760	13990	12990	17870	9630	13750	13349.21	0.50	-3559	14710	14230	13870	13390	13030	14050	13210	57	4120	500	9620	10	1	11421688	1485	-15.05	4.73	12	0.06	-864.00	2751.00	45000	20230921	-71.11	12500	20240805	4.00	42000	-69.05	20240122	12500	4.00	20240805	90000	-85.56	20230921	12500	4.00	20240805	0.33	N	402030	500	57 억	57600	N	N	9	N	N
97	20240906	091056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13710	-40	5	-0.29	19449150	1413	9.43	13760	13990	13710	17870	9630	13750	13764.44	0.50	-1260	14710	14230	13870	13390	13030	14050	13210	57	4120	500	9620	10	1	11421688	1566	-15.87	4.98	12	0.01	-864.00	2751.00	45000	20230921	-69.53	12500	20240805	9.68	42000	-67.36	20240122	12500	9.68	20240805	90000	-84.77	20230921	12500	9.68	20240805	0.33	N	402030	500	57 억	57600	N	N	9	N	N
98	20240905	161036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13750	-100	5	-0.72	208615680	14926	53.49	13850	14350	13510	18000	9700	13850	13976.79	0.49	2100	14963	14406	14113	13556	13263	14260	13410	57	4150	500	9690	10	1	11421688	1570	-15.91	5.00	12	0.13	-864.00	2751.00	45000	20230921	-69.44	12500	20240805	10.00	42000	-67.26	20240122	12500	10.00	20240805	90000	-84.72	20230921	12500	10.00	20240805	0.34	N	402030	500	57 억	55408	N	N	9	N	N
99	20240905	151055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13770	-80	5	-0.58	203729260	14571	52.21	13850	14350	13510	18000	9700	13850	13981.83	0.49	2038	14963	14406	14113	13556	13263	14260	13410	57	4150	500	9690	10	1	11421688	1573	-15.94	5.01	12	0.13	-864.00	2751.00	45000	20230921	-69.40	12500	20240805	10.16	42000	-67.21	20240122	12500	10.16	20240805	90000	-84.70	20230921	12500	10.16	20240805	0.34	N	402030	500	57 억	55408	N	N	46	N	N
100	20240905	141050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13590	-260	5	-1.88	181186230	12916	46.28	13850	14350	13590	18000	9700	13850	14028.05	0.49	1488	14963	14406	14113	13556	13263	14260	13410	57	4150	500	9690	10	1	11421688	1552	-15.73	4.94	12	0.11	-864.00	2751.00	45000	20230921	-69.80	12500	20240805	8.72	42000	-67.64	20240122	12500	8.72	20240805	90000	-84.90	20230921	12500	8.72	20240805	0.34	N	402030	500	57 억	55408	N	N	46	N	N
101	20240905	131049	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13770	-80	5	-0.58	164481190	11695	41.91	13850	14350	13700	18000	9700	13850	14064.23	0.49	1971	14963	14406	14113	13556	13263	14260	13410	57	4150	500	9690	10	1	11421688	1573	-15.94	5.01	12	0.10	-864.00	2751.00	45000	20230921	-69.40	12500	20240805	10.16	42000	-67.21	20240122	12500	10.16	20240805	90000	-84.70	20230921	12500	10.16	20240805	0.34	N	402030	500	57 억	55408	N	N	46	N	N
102	20240905	121050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13900	50	2	0.36	140272360	9941	35.62	13850	14350	13850	18000	9700	13850	14110.49	0.49	2805	14963	14406	14113	13556	13263	14260	13410	57	4150	500	9690	10	1	11421688	1588	-16.09	5.05	12	0.09	-864.00	2751.00	45000	20230921	-69.11	12500	20240805	11.20	42000	-66.90	20240122	12500	11.20	20240805	90000	-84.56	20230921	12500	11.20	20240805	0.34	N	402030	500	57 억	55408	N	N	46	N	N
103	20240905	111044	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14050	200	2	1.44	125367920	8870	31.79	13850	14350	13850	18000	9700	13850	14133.93	0.49	2389	14963	14406	14113	13556	13263	14260	13410	57	4150	500	9690	10	1	11421688	1605	-16.26	5.11	12	0.08	-864.00	2751.00	45000	20230921	-68.78	12500	20240805	12.40	42000	-66.55	20240122	12500	12.40	20240805	90000	-84.39	20230921	12500	12.40	20240805	0.34	N	402030	500	57 억	55408	N	N	46	N	N
104	20240905	101046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14260	410	2	2.96	91490540	6485	23.24	13850	14350	13850	18000	9700	13850	14108.02	0.49	3217	14963	14406	14113	13556	13263	14260	13410	57	4150	500	9690	10	1	11421688	1629	-16.50	5.18	12	0.06	-864.00	2751.00	45000	20230921	-68.31	12500	20240805	14.08	42000	-66.05	20240122	12500	14.08	20240805	90000	-84.16	20230921	12500	14.08	20240805	0.34	N	402030	500	57 억	55408	N	N	46	N	N
105	20240905	091053	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13990	140	2	1.01	19166380	1374	4.92	13850	14190	13850	18000	9700	13850	13949.33	0.49	-522	14963	14406	14113	13556	13263	14260	13410	57	4150	500	9690	10	1	11421688	1598	-16.19	5.09	12	0.01	-864.00	2751.00	45000	20230921	-68.91	12500	20240805	11.92	42000	-66.69	20240122	12500	11.92	20240805	90000	-84.46	20230921	12500	11.92	20240805	0.34	N	402030	500	57 억	55408	N	N	46	N	N
106	20240904	161026	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13850	-1040	5	-6.98	388892930	27778	235.15	14670	14670	13820	19350	10430	14890	14000.03	0.58	-11082	15463	15176	15013	14726	14563	15095	14645	57	4460	500	10420	10	1	11421688	1582	-16.03	5.03	12	0.24	-864.00	2751.00	45000	20230921	-69.22	12500	20240805	10.80	42000	-67.02	20240122	12500	10.80	20240805	90000	-84.61	20230921	12500	10.80	20240805	0.32	N	402030	500	57 억	66403	N	N	46	N	N
107	20240904	151036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13840	-1050	5	-7.05	371971920	26556	224.80	14670	14670	13820	19350	10430	14890	14007.08	0.58	-10910	15463	15176	15013	14726	14563	15095	14645	57	4460	500	10420	10	1	11421688	1581	-16.02	5.03	12	0.23	-864.00	2751.00	45000	20230921	-69.24	12500	20240805	10.72	42000	-67.05	20240122	12500	10.72	20240805	90000	-84.62	20230921	12500	10.72	20240805	0.32	N	402030	500	57 억	66403	N	N	1	N	N
108	20240904	141039	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13870	-1020	5	-6.85	332739270	23725	200.84	14670	14670	13830	19350	10430	14890	14024.84	0.58	-10255	15463	15176	15013	14726	14563	15095	14645	57	4460	500	10420	10	1	11421688	1584	-16.05	5.04	12	0.21	-864.00	2751.00	45000	20230921	-69.18	12500	20240805	10.96	42000	-66.98	20240122	12500	10.96	20240805	90000	-84.59	20230921	12500	10.96	20240805	0.32	N	402030	500	57 억	66403	N	N	1	N	N
109	20240904	131036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13900	-990	5	-6.65	258892720	18406	155.81	14670	14670	13870	19350	10430	14890	14065.67	0.58	-8629	15463	15176	15013	14726	14563	15095	14645	57	4460	500	10420	10	1	11421688	1588	-16.09	5.05	12	0.16	-864.00	2751.00	45000	20230921	-69.11	12500	20240805	11.20	42000	-66.90	20240122	12500	11.20	20240805	90000	-84.56	20230921	12500	11.20	20240805	0.32	N	402030	500	57 억	66403	N	N	1	N	N
110	20240904	121035	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14060	-830	5	-5.57	180098060	12770	108.10	14670	14670	13870	19350	10430	14890	14103.22	0.58	-5726	15463	15176	15013	14726	14563	15095	14645	57	4460	500	10420	10	1	11421688	1606	-16.27	5.11	12	0.11	-864.00	2751.00	45000	20230921	-68.76	12500	20240805	12.48	42000	-66.52	20240122	12500	12.48	20240805	90000	-84.38	20230921	12500	12.48	20240805	0.32	N	402030	500	57 억	66403	N	N	1	N	N
111	20240904	111030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14030	-860	5	-5.78	147069400	10419	88.20	14670	14670	13870	19350	10430	14890	14115.50	0.58	-4174	15463	15176	15013	14726	14563	15095	14645	57	4460	500	10420	10	1	11421688	1602	-16.24	5.10	12	0.09	-864.00	2751.00	45000	20230921	-68.82	12500	20240805	12.24	42000	-66.60	20240122	12500	12.24	20240805	90000	-84.41	20230921	12500	12.24	20240805	0.32	N	402030	500	57 억	66403	N	N	1	N	N
112	20240904	101031	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14110	-780	5	-5.24	118553790	8393	71.05	14670	14670	13870	19350	10430	14890	14125.32	0.58	-3598	15463	15176	15013	14726	14563	15095	14645	57	4460	500	10420	10	1	11421688	1612	-16.33	5.13	12	0.07	-864.00	2751.00	45000	20230921	-68.64	12500	20240805	12.88	42000	-66.40	20240122	12500	12.88	20240805	90000	-84.32	20230921	12500	12.88	20240805	0.32	N	402030	500	57 억	66403	N	N	1	N	N
113	20240904	091038	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14220	-670	5	-4.50	30088520	2108	17.84	14670	14670	13870	19350	10430	14890	14273.49	0.58	-213	15463	15176	15013	14726	14563	15095	14645	57	4460	500	10420	10	1	11421688	1624	-16.46	5.17	12	0.02	-864.00	2751.00	45000	20230921	-68.40	12500	20240805	13.76	42000	-66.14	20240122	12500	13.76	20240805	90000	-84.20	20230921	12500	13.76	20240805	0.32	N	402030	500	57 억	66403	N	N	1	N	N
114	20240903	161018	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14890	-260	5	-1.72	177455880	11797	42.39	15200	15300	14850	19690	10610	15150	15043.38	0.61	-3389	15710	15430	15100	14820	14490	15265	14655	57	4540	500	10600	10	1	11421688	1701	-17.23	5.41	12	0.10	-864.00	2751.00	45000	20230921	-66.91	12500	20240805	19.12	42000	-64.55	20240122	12500	19.12	20240805	90000	-83.46	20230921	12500	19.12	20240805	0.32	N	402030	500	57 억	69900	N	N	1	N	N
115	20240903	151028	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14910	-240	5	-1.58	167001160	11096	39.87	15200	15300	14850	19690	10610	15150	15050.57	0.61	-3030	15710	15430	15100	14820	14490	15265	14655	57	4540	500	10600	10	1	11421688	1703	-17.26	5.42	12	0.10	-864.00	2751.00	45000	20230921	-66.87	12500	20240805	19.28	42000	-64.50	20240122	12500	19.28	20240805	90000	-83.43	20230921	12500	19.28	20240805	0.32	N	402030	500	57 억	69900	N	N	77	N	N
116	20240903	141027	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14940	-210	5	-1.39	140826440	9341	33.56	15200	15300	14850	19690	10610	15150	15076.16	0.61	-1658	15710	15430	15100	14820	14490	15265	14655	57	4540	500	10600	10	1	11421688	1706	-17.29	5.43	12	0.08	-864.00	2751.00	45000	20230921	-66.80	12500	20240805	19.52	42000	-64.43	20240122	12500	19.52	20240805	90000	-83.40	20230921	12500	19.52	20240805	0.32	N	402030	500	57 억	69900	N	N	77	N	N
117	20240903	131028	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14920	-230	5	-1.52	124920030	8277	29.74	15200	15300	14850	19690	10610	15150	15092.43	0.61	-1051	15710	15430	15100	14820	14490	15265	14655	57	4540	500	10600	10	1	11421688	1704	-17.27	5.42	12	0.07	-864.00	2751.00	45000	20230921	-66.84	12500	20240805	19.36	42000	-64.48	20240122	12500	19.36	20240805	90000	-83.42	20230921	12500	19.36	20240805	0.32	N	402030	500	57 억	69900	N	N	77	N	N
118	20240903	121016	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15120	-30	5	-0.20	75134090	4964	17.84	15200	15300	14850	19690	10610	15150	15135.80	0.61	-710	15710	15430	15100	14820	14490	15265	14655	57	4540	500	10600	10	1	11421688	1727	-17.50	5.50	12	0.04	-864.00	2751.00	45000	20230921	-66.40	12500	20240805	20.96	42000	-64.00	20240122	12500	20.96	20240805	90000	-83.20	20230921	12500	20.96	20240805	0.32	N	402030	500	57 억	69900	N	N	77	N	N
119	20240903	111015	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15150	0	3	0.00	53320630	3527	12.67	15200	15300	14850	19690	10610	15150	15117.84	0.61	407	15710	15430	15100	14820	14490	15265	14655	57	4540	500	10600	10	1	11421688	1730	-17.53	5.51	12	0.03	-864.00	2751.00	45000	20230921	-66.33	12500	20240805	21.20	42000	-63.93	20240122	12500	21.20	20240805	90000	-83.17	20230921	12500	21.20	20240805	0.32	N	402030	500	57 억	69900	N	N	77	N	N
120	20240903	101014	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15150	0	3	0.00	41375150	2738	9.84	15200	15300	14850	19690	10610	15150	15111.45	0.61	546	15710	15430	15100	14820	14490	15265	14655	57	4540	500	10600	10	1	11421688	1730	-17.53	5.51	12	0.02	-864.00	2751.00	45000	20230921	-66.33	12500	20240805	21.20	42000	-63.93	20240122	12500	21.20	20240805	90000	-83.17	20230921	12500	21.20	20240805	0.32	N	402030	500	57 억	69900	N	N	77	N	N
121	20240903	091018	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15100	-50	5	-0.33	10158060	673	2.42	15200	15200	15000	19690	10610	15150	15093.70	0.61	189	15710	15430	15100	14820	14490	15265	14655	57	4540	500	10600	10	1	11421688	1725	-17.48	5.49	12	0.01	-864.00	2751.00	45000	20230921	-66.44	12500	20240805	20.80	42000	-64.05	20240122	12500	20.80	20240805	90000	-83.22	20230921	12500	20.80	20240805	0.32	N	402030	500	57 억	69900	N	N	77	N	N
122	20240902	161007	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15150	170	2	1.13	417996250	27772	106.27	15190	15380	14770	19470	10490	14980	15051.00	0.61	670	15913	15446	15023	14556	14133	15680	14790	57	4490	500	10480	10	1	11421688	1730	-17.53	5.51	12	0.24	-864.00	2751.00	45000	20230921	-66.33	12500	20240805	21.20	42000	-63.93	20240122	12500	21.20	20240805	90000	-83.17	20230921	12500	21.20	20240805	0.32	N	402030	500	57 억	69304	N	N	77	N	N
123	20240902	151023	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15140	160	2	1.07	410833310	27300	104.46	15190	15380	14770	19470	10490	14980	15048.84	0.61	458	15913	15446	15023	14556	14133	15680	14790	57	4490	500	10480	10	1	11421688	1729	-17.52	5.50	12	0.24	-864.00	2751.00	45000	20230921	-66.36	12500	20240805	21.12	42000	-63.95	20240122	12500	21.12	20240805	90000	-83.18	20230921	12500	21.12	20240805	0.32	N	402030	500	57 억	69304	N	N	2245	N	N
124	20240902	141019	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15200	220	2	1.47	335435270	22348	85.51	15190	15310	14770	19470	10490	14980	15009.63	0.61	-2541	15913	15446	15023	14556	14133	15680	14790	57	4490	500	10480	10	1	11421688	1736	-17.59	5.53	12	0.20	-864.00	2751.00	45000	20230921	-66.22	12500	20240805	21.60	42000	-63.81	20240122	12500	21.60	20240805	90000	-83.11	20230921	12500	21.60	20240805	0.32	N	402030	500	57 억	69304	N	N	2245	N	N
125	20240902	131015	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14860	-120	5	-0.80	289134510	19294	73.83	15190	15310	14770	19470	10490	14980	14985.72	0.61	-3933	15913	15446	15023	14556	14133	15680	14790	57	4490	500	10480	10	1	11421688	1697	-17.20	5.40	12	0.17	-864.00	2751.00	45000	20230921	-66.98	12500	20240805	18.88	42000	-64.62	20240122	12500	18.88	20240805	90000	-83.49	20230921	12500	18.88	20240805	0.32	N	402030	500	57 억	69304	N	N	2245	N	N
126	20240902	121021	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14850	-130	5	-0.87	269891450	17999	68.87	15190	15310	14770	19470	10490	14980	14994.80	0.61	-4407	15913	15446	15023	14556	14133	15680	14790	57	4490	500	10480	10	1	11421688	1696	-17.19	5.40	12	0.16	-864.00	2751.00	45000	20230921	-67.00	12500	20240805	18.80	42000	-64.64	20240122	12500	18.80	20240805	90000	-83.50	20230921	12500	18.80	20240805	0.32	N	402030	500	57 억	69304	N	N	2245	N	N
127	20240902	111008	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14840	-140	5	-0.93	211076880	14027	53.67	15190	15310	14800	19470	10490	14980	15047.90	0.61	-4046	15913	15446	15023	14556	14133	15680	14790	57	4490	500	10480	10	1	11421688	1695	-17.18	5.39	12	0.12	-864.00	2751.00	45000	20230921	-67.02	12500	20240805	18.72	42000	-64.67	20240122	12500	18.72	20240805	90000	-83.51	20230921	12500	18.72	20240805	0.32	N	402030	500	57 억	69304	N	N	2245	N	N
128	20240902	101007	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14850	-130	5	-0.87	151086480	10003	38.28	15190	15310	14800	19470	10490	14980	15104.12	0.61	-3361	15913	15446	15023	14556	14133	15680	14790	57	4490	500	10480	10	1	11421688	1696	-17.19	5.40	12	0.09	-864.00	2751.00	45000	20230921	-67.00	12500	20240805	18.80	42000	-64.64	20240122	12500	18.80	20240805	90000	-83.50	20230921	12500	18.80	20240805	0.32	N	402030	500	57 억	69304	N	N	2245	N	N
129	20240902	091003	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15220	240	2	1.60	74471530	4902	18.76	15190	15310	15110	19470	10490	14980	15192.07	0.61	-651	15913	15446	15023	14556	14133	15680	14790	57	4490	500	10480	10	1	11421688	1738	-17.62	5.53	12	0.04	-864.00	2751.00	45000	20230921	-66.18	12500	20240805	21.76	42000	-63.76	20240122	12500	21.76	20240805	90000	-83.09	20230921	12500	21.76	20240805	0.32	N	402030	500	57 억	69304	N	N	2245	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History