KissMeData/384470/price/prices-20240901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

55 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	161245	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8420	50	2	0.60	353407890	42388	116.42	8370	8580	7850	10880	5860	8370	8337.44	1.52	-4779	8703	8536	8413	8246	8123	8620	8330	64	2510	500	5180	10	1	12832064	1080	-7.11	8.89	12	0.33	-1184.00	947.00	40800	20230920	-79.36	6670	20240909	26.24	31050	-72.88	20240110	6670	26.24	20240909	32700	-74.25	20231220	6670	26.24	20240909	0.50	N	384470	500	64 억	195573	N	N	107	N	N
3	20240930	151301	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8340	-30	5	-0.36	335687610	40277	110.63	8370	8580	7850	10880	5860	8370	8334.47	1.52	-5091	8703	8536	8413	8246	8123	8620	8330	64	2510	500	5180	10	1	12832064	1070	-7.04	8.81	12	0.31	-1184.00	947.00	40800	20230920	-79.56	6670	20240909	25.04	31050	-73.14	20240110	6670	25.04	20240909	32700	-74.50	20231220	6670	25.04	20240909	0.50	N	384470	500	64 억	195573	N	N	107	N	N
4	20240930	141302	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8440	70	2	0.84	209744000	25451	69.90	8370	8450	7850	10880	5860	8370	8241.09	1.52	-926	8703	8536	8413	8246	8123	8620	8330	64	2510	500	5180	10	1	12832064	1083	-7.13	8.91	12	0.20	-1184.00	947.00	40800	20230920	-79.31	6670	20240909	26.54	31050	-72.82	20240110	6670	26.54	20240909	32700	-74.19	20231220	6670	26.54	20240909	0.50	N	384470	500	64 억	195573	N	N	107	N	N
5	20240930	131254	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8380	10	2	0.12	178784120	21756	59.76	8370	8450	7850	10880	5860	8370	8217.69	1.52	-202	8703	8536	8413	8246	8123	8620	8330	64	2510	500	5180	10	1	12832064	1075	-7.08	8.85	12	0.17	-1184.00	947.00	40800	20230920	-79.46	6670	20240909	25.64	31050	-73.01	20240110	6670	25.64	20240909	32700	-74.37	20231220	6670	25.64	20240909	0.50	N	384470	500	64 억	195573	N	N	107	N	N
6	20240930	121252	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8210	-160	5	-1.91	136487640	16686	45.83	8370	8370	7850	10880	5860	8370	8179.77	1.52	-653	8703	8536	8413	8246	8123	8620	8330	64	2510	500	5180	10	1	12832064	1054	-6.93	8.67	12	0.13	-1184.00	947.00	40800	20230920	-79.88	6670	20240909	23.09	31050	-73.56	20240110	6670	23.09	20240909	32700	-74.89	20231220	6670	23.09	20240909	0.50	N	384470	500	64 억	195573	N	N	107	N	N
7	20240930	111248	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8130	-240	5	-2.87	119342710	14581	40.05	8370	8370	7850	10880	5860	8370	8184.81	1.52	-874	8703	8536	8413	8246	8123	8620	8330	64	2510	500	5180	10	1	12832064	1043	-6.87	8.59	12	0.11	-1184.00	947.00	40800	20230920	-80.07	6670	20240909	21.89	31050	-73.82	20240110	6670	21.89	20240909	32700	-75.14	20231220	6670	21.89	20240909	0.50	N	384470	500	64 억	195573	N	N	107	N	N
8	20240930	101249	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8170	-200	5	-2.39	93159210	11373	31.24	8370	8370	7850	10880	5860	8370	8191.26	1.52	-619	8703	8536	8413	8246	8123	8620	8330	64	2510	500	5180	10	1	12832064	1048	-6.90	8.63	12	0.09	-1184.00	947.00	40800	20230920	-79.98	6670	20240909	22.49	31050	-73.69	20240110	6670	22.49	20240909	32700	-75.02	20231220	6670	22.49	20240909	0.50	N	384470	500	64 억	195573	N	N	107	N	N
9	20240930	091153	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8280	-90	5	-1.08	20213080	2444	6.71	8370	8370	8220	10880	5860	8370	8270.49	1.52	-1328	8703	8536	8413	8246	8123	8620	8330	64	2510	500	5180	10	1	12832064	1062	-6.99	8.74	12	0.02	-1184.00	947.00	40800	20230920	-79.71	6670	20240909	24.14	31050	-73.33	20240110	6670	24.14	20240909	32700	-74.68	20231220	6670	24.14	20240909	0.50	N	384470	500	64 억	195573	N	N	107	N	N
10	20240927	161251	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8370	10	2	0.12	298652880	35623	62.29	8300	8580	8290	10860	5860	8360	8383.78	1.53	-253	8720	8540	8320	8140	7920	8630	8230	64	2500	500	5180	10	1	12832064	1074	-7.07	8.84	12	0.28	-1184.00	947.00	46000	20230918	-81.80	6670	20240909	25.49	31050	-73.04	20240110	6670	25.49	20240909	32700	-74.40	20231220	6670	25.49	20240909	0.50	N	384470	500	64 억	195826	N	N	107	N	N
11	20240927	151259	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8350	-10	5	-0.12	294253130	35097	61.37	8300	8580	8290	10860	5860	8360	8384.07	1.53	-59	8720	8540	8320	8140	7920	8630	8230	64	2500	500	5180	10	1	12832064	1071	-7.05	8.82	12	0.27	-1184.00	947.00	46000	20230918	-81.85	6670	20240909	25.19	31050	-73.11	20240110	6670	25.19	20240909	32700	-74.46	20231220	6670	25.19	20240909	0.50	N	384470	500	64 억	195826	N	N	111	N	N
12	20240927	141310	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8370	10	2	0.12	276246520	32932	57.58	8300	8580	8300	10860	5860	8360	8388.49	1.53	198	8720	8540	8320	8140	7920	8630	8230	64	2500	500	5180	10	1	12832064	1074	-7.07	8.84	12	0.26	-1184.00	947.00	46000	20230918	-81.80	6670	20240909	25.49	31050	-73.04	20240110	6670	25.49	20240909	32700	-74.40	20231220	6670	25.49	20240909	0.50	N	384470	500	64 억	195826	N	N	111	N	N
13	20240927	131253	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8460	100	2	1.20	179762730	21495	37.59	8300	8460	8300	10860	5860	8360	8363.02	1.53	1785	8720	8540	8320	8140	7920	8630	8230	64	2500	500	5180	10	1	12832064	1086	-7.15	8.93	12	0.17	-1184.00	947.00	46000	20230918	-81.61	6670	20240909	26.84	31050	-72.75	20240110	6670	26.84	20240909	32700	-74.13	20231220	6670	26.84	20240909	0.50	N	384470	500	64 억	195826	N	N	111	N	N
14	20240927	121251	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8430	70	2	0.84	166257760	19896	34.79	8300	8450	8300	10860	5860	8360	8356.32	1.53	2644	8720	8540	8320	8140	7920	8630	8230	64	2500	500	5180	10	1	12832064	1082	-7.12	8.90	12	0.16	-1184.00	947.00	46000	20230918	-81.67	6670	20240909	26.39	31050	-72.85	20240110	6670	26.39	20240909	32700	-74.22	20231220	6670	26.39	20240909	0.50	N	384470	500	64 억	195826	N	N	111	N	N
15	20240927	111253	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8370	10	2	0.12	145464590	17424	30.47	8300	8410	8300	10860	5860	8360	8348.45	1.53	1974	8720	8540	8320	8140	7920	8630	8230	64	2500	500	5180	10	1	12832064	1074	-7.07	8.84	12	0.14	-1184.00	947.00	46000	20230918	-81.80	6670	20240909	25.49	31050	-73.04	20240110	6670	25.49	20240909	32700	-74.40	20231220	6670	25.49	20240909	0.50	N	384470	500	64 억	195826	N	N	111	N	N
16	20240927	101253	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8350	-10	5	-0.12	99013600	11849	20.72	8300	8410	8300	10860	5860	8360	8356.25	1.53	1195	8720	8540	8320	8140	7920	8630	8230	64	2500	500	5180	10	1	12832064	1071	-7.05	8.82	12	0.09	-1184.00	947.00	46000	20230918	-81.85	6670	20240909	25.19	31050	-73.11	20240110	6670	25.19	20240909	32700	-74.46	20231220	6670	25.19	20240909	0.50	N	384470	500	64 억	195826	N	N	111	N	N
17	20240927	091259	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8350	-10	5	-0.12	16067390	1923	3.36	8300	8400	8300	10860	5860	8360	8355.09	1.53	556	8720	8540	8320	8140	7920	8630	8230	64	2500	500	5180	10	1	12832064	1071	-7.05	8.82	12	0.01	-1184.00	947.00	46000	20230918	-81.85	6670	20240909	25.19	31050	-73.11	20240110	6670	25.19	20240909	32700	-74.46	20231220	6670	25.19	20240909	0.50	N	384470	500	64 억	195826	N	N	111	N	N
18	20240926	161234	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8360	250	2	3.08	472576080	57175	60.57	8110	8500	8100	10540	5680	8110	8265.43	1.40	16362	8583	8346	8163	7926	7743	8255	7835	64	2430	500	5020	10	1	12832064	1073	-7.06	8.83	12	0.45	-1184.00	947.00	46000	20230918	-81.83	6670	20240909	25.34	31050	-73.08	20240110	6670	25.34	20240909	32700	-74.43	20231220	6670	25.34	20240909	0.54	N	384470	500	64 억	179541	N	N	111	N	N
19	20240926	151241	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8330	220	2	2.71	402957330	48799	51.70	8110	8500	8100	10540	5680	8110	8257.49	1.40	9662	8583	8346	8163	7926	7743	8255	7835	64	2430	500	5020	10	1	12832064	1069	-7.04	8.80	12	0.38	-1184.00	947.00	46000	20230918	-81.89	6670	20240909	24.89	31050	-73.17	20240110	6670	24.89	20240909	32700	-74.53	20231220	6670	24.89	20240909	0.54	N	384470	500	64 억	179541	N	N	0	N	N
20	20240926	141249	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8320	210	2	2.59	248896270	30338	32.14	8110	8320	8100	10540	5680	8110	8204.11	1.40	8108	8583	8346	8163	7926	7743	8255	7835	64	2430	500	5020	10	1	12832064	1068	-7.03	8.79	12	0.24	-1184.00	947.00	46000	20230918	-81.91	6670	20240909	24.74	31050	-73.20	20240110	6670	24.74	20240909	32700	-74.56	20231220	6670	24.74	20240909	0.54	N	384470	500	64 억	179541	N	N	0	N	N
21	20240926	131231	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8220	110	2	1.36	141779850	17359	18.39	8110	8250	8100	10540	5680	8110	8167.51	1.40	320	8583	8346	8163	7926	7743	8255	7835	64	2430	500	5020	10	1	12832064	1055	-6.94	8.68	12	0.14	-1184.00	947.00	46000	20230918	-82.13	6670	20240909	23.24	31050	-73.53	20240110	6670	23.24	20240909	32700	-74.86	20231220	6670	23.24	20240909	0.54	N	384470	500	64 억	179541	N	N	0	N	N
22	20240926	121248	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8170	60	2	0.74	121051380	14834	15.72	8110	8250	8100	10540	5680	8110	8160.40	1.40	-16	8583	8346	8163	7926	7743	8255	7835	64	2430	500	5020	10	1	12832064	1048	-6.90	8.63	12	0.12	-1184.00	947.00	46000	20230918	-82.24	6670	20240909	22.49	31050	-73.69	20240110	6670	22.49	20240909	32700	-75.02	20231220	6670	22.49	20240909	0.54	N	384470	500	64 억	179541	N	N	0	N	N
23	20240926	111247	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8170	60	2	0.74	102573380	12578	13.33	8110	8250	8100	10540	5680	8110	8154.98	1.40	-896	8583	8346	8163	7926	7743	8255	7835	64	2430	500	5020	10	1	12832064	1048	-6.90	8.63	12	0.10	-1184.00	947.00	46000	20230918	-82.24	6670	20240909	22.49	31050	-73.69	20240110	6670	22.49	20240909	32700	-75.02	20231220	6670	22.49	20240909	0.54	N	384470	500	64 억	179541	N	N	0	N	N
24	20240926	101250	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8180	70	2	0.86	71808420	8797	9.32	8110	8250	8100	10540	5680	8110	8162.83	1.40	-1155	8583	8346	8163	7926	7743	8255	7835	64	2430	500	5020	10	1	12832064	1050	-6.91	8.64	12	0.07	-1184.00	947.00	46000	20230918	-82.22	6670	20240909	22.64	31050	-73.66	20240110	6670	22.64	20240909	32700	-74.98	20231220	6670	22.64	20240909	0.54	N	384470	500	64 억	179541	N	N	0	N	N
25	20240926	091246	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8120	10	2	0.12	8219840	1010	1.07	8110	8200	8100	10540	5680	8110	8138.46	1.40	402	8583	8346	8163	7926	7743	8255	7835	64	2430	500	5020	10	1	12832064	1042	-6.86	8.57	12	0.01	-1184.00	947.00	46000	20230918	-82.35	6670	20240909	21.74	31050	-73.85	20240110	6670	21.74	20240909	32700	-75.17	20231220	6670	21.74	20240909	0.54	N	384470	500	64 억	179541	N	N	0	N	N
26	20240925	161230	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8110	-50	5	-0.61	774840570	94251	286.78	8210	8400	7980	10600	5720	8160	8221.03	1.24	20496	8433	8296	8123	7986	7813	8365	8055	64	2440	500	5050	10	1	12832064	1041	-6.85	8.56	12	0.73	-1184.00	947.00	46000	20230918	-82.37	6670	20240909	21.59	31050	-73.88	20240110	6670	21.59	20240909	32700	-75.20	20231220	6670	21.59	20240909	0.51	N	384470	500	64 억	158970	N	N	0	N	N
27	20240925	151242	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8130	-30	5	-0.37	763910500	92903	282.68	8210	8400	7980	10600	5720	8160	8222.67	1.24	21182	8433	8296	8123	7986	7813	8365	8055	64	2440	500	5050	10	1	12832064	1043	-6.87	8.59	12	0.72	-1184.00	947.00	46000	20230918	-82.33	6670	20240909	21.89	31050	-73.82	20240110	6670	21.89	20240909	32700	-75.14	20231220	6670	21.89	20240909	0.51	N	384470	500	64 억	158970	N	N	0	N	N
28	20240925	141243	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8160	0	3	0.00	663747120	80513	244.98	8210	8400	8110	10600	5720	8160	8243.97	1.24	22566	8433	8296	8123	7986	7813	8365	8055	64	2440	500	5050	10	1	12832064	1047	-6.89	8.62	12	0.63	-1184.00	947.00	46000	20230918	-82.26	6670	20240909	22.34	31050	-73.72	20240110	6670	22.34	20240909	32700	-75.05	20231220	6670	22.34	20240909	0.51	N	384470	500	64 억	158970	N	N	0	N	N
29	20240925	131235	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8260	100	2	1.23	560245920	67834	206.40	8210	8400	8160	10600	5720	8160	8259.07	1.24	19901	8433	8296	8123	7986	7813	8365	8055	64	2440	500	5050	10	1	12832064	1060	-6.98	8.72	12	0.53	-1184.00	947.00	46000	20230918	-82.04	6670	20240909	23.84	31050	-73.40	20240110	6670	23.84	20240909	32700	-74.74	20231220	6670	23.84	20240909	0.51	N	384470	500	64 억	158970	N	N	0	N	N
30	20240925	121243	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8200	40	2	0.49	545015230	65982	200.77	8210	8400	8160	10600	5720	8160	8260.06	1.24	19293	8433	8296	8123	7986	7813	8365	8055	64	2440	500	5050	10	1	12832064	1052	-6.93	8.66	12	0.51	-1184.00	947.00	46000	20230918	-82.17	6670	20240909	22.94	31050	-73.59	20240110	6670	22.94	20240909	32700	-74.92	20231220	6670	22.94	20240909	0.51	N	384470	500	64 억	158970	N	N	0	N	N
31	20240925	111239	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8200	40	2	0.49	485089070	58677	178.54	8210	8400	8160	10600	5720	8160	8267.11	1.24	18097	8433	8296	8123	7986	7813	8365	8055	64	2440	500	5050	10	1	12832064	1052	-6.93	8.66	12	0.46	-1184.00	947.00	46000	20230918	-82.17	6670	20240909	22.94	31050	-73.59	20240110	6670	22.94	20240909	32700	-74.92	20231220	6670	22.94	20240909	0.51	N	384470	500	64 억	158970	N	N	0	N	N
32	20240925	101235	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8310	150	2	1.84	139863620	16902	51.43	8210	8360	8160	10600	5720	8160	8274.97	1.24	4818	8433	8296	8123	7986	7813	8365	8055	64	2440	500	5050	10	1	12832064	1066	-7.02	8.78	12	0.13	-1184.00	947.00	46000	20230918	-81.93	6670	20240909	24.59	31050	-73.24	20240110	6670	24.59	20240909	32700	-74.59	20231220	6670	24.59	20240909	0.51	N	384470	500	64 억	158970	N	N	0	N	N
33	20240925	091249	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8200	40	2	0.49	17342610	2117	6.44	8210	8210	8160	10600	5720	8160	8192.07	1.24	349	8433	8296	8123	7986	7813	8365	8055	64	2440	500	5050	10	1	12832064	1052	-6.93	8.66	12	0.02	-1184.00	947.00	46000	20230918	-82.17	6670	20240909	22.94	31050	-73.59	20240110	6670	22.94	20240909	32700	-74.92	20231220	6670	22.94	20240909	0.51	N	384470	500	64 억	158970	N	N	0	N	N
34	20240924	161231	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8160	160	2	2.00	264633780	32800	55.67	8000	8260	7950	10400	5600	8000	8068.15	1.19	6062	8300	8150	8020	7870	7740	8085	7805	64	2400	500	4960	10	1	12832064	1047	-6.89	8.62	12	0.26	-1184.00	947.00	46000	20230918	-82.26	6670	20240909	22.34	31050	-73.72	20240110	6670	22.34	20240909	32700	-75.05	20231220	6670	22.34	20240909	0.51	N	384470	500	64 억	152771	N	N	31	N	N
35	20240924	151234	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8190	190	2	2.38	257327030	31905	54.15	8000	8260	7950	10400	5600	8000	8065.50	1.19	6040	8300	8150	8020	7870	7740	8085	7805	64	2400	500	4960	10	1	12832064	1051	-6.92	8.65	12	0.25	-1184.00	947.00	46000	20230918	-82.20	6670	20240909	22.79	31050	-73.62	20240110	6670	22.79	20240909	32700	-74.95	20231220	6670	22.79	20240909	0.51	N	384470	500	64 억	152771	N	N	31	N	N
36	20240924	141224	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8180	180	2	2.25	214211270	26600	45.15	8000	8260	7950	10400	5600	8000	8053.14	1.19	4520	8300	8150	8020	7870	7740	8085	7805	64	2400	500	4960	10	1	12832064	1050	-6.91	8.64	12	0.21	-1184.00	947.00	46000	20230918	-82.22	6670	20240909	22.64	31050	-73.66	20240110	6670	22.64	20240909	32700	-74.98	20231220	6670	22.64	20240909	0.51	N	384470	500	64 억	152771	N	N	31	N	N
37	20240924	131233	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8130	130	2	1.62	191329240	23785	40.37	8000	8260	7950	10400	5600	8000	8044.19	1.19	2640	8300	8150	8020	7870	7740	8085	7805	64	2400	500	4960	10	1	12832064	1043	-6.87	8.59	12	0.19	-1184.00	947.00	46000	20230918	-82.33	6670	20240909	21.89	31050	-73.82	20240110	6670	21.89	20240909	32700	-75.14	20231220	6670	21.89	20240909	0.51	N	384470	500	64 억	152771	N	N	31	N	N
38	20240924	121227	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8120	120	2	1.50	135564250	16949	28.77	8000	8180	7950	10400	5600	8000	7998.36	1.19	2547	8300	8150	8020	7870	7740	8085	7805	64	2400	500	4960	10	1	12832064	1042	-6.86	8.57	12	0.13	-1184.00	947.00	46000	20230918	-82.35	6670	20240909	21.74	31050	-73.85	20240110	6670	21.74	20240909	32700	-75.17	20231220	6670	21.74	20240909	0.51	N	384470	500	64 억	152771	N	N	31	N	N
39	20240924	111235	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7950	-50	5	-0.62	108032140	13526	22.96	8000	8180	7950	10400	5600	8000	7986.96	1.19	2250	8300	8150	8020	7870	7740	8085	7805	64	2400	500	4960	10	1	12832064	1020	-6.71	8.39	12	0.11	-1184.00	947.00	46000	20230918	-82.72	6670	20240909	19.19	31050	-74.40	20240110	6670	19.19	20240909	32700	-75.69	20231220	6670	19.19	20240909	0.51	N	384470	500	64 억	152771	N	N	31	N	N
40	20240924	101233	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8010	10	2	0.12	64065990	8005	13.59	8000	8180	7950	10400	5600	8000	8003.26	1.19	1485	8300	8150	8020	7870	7740	8085	7805	64	2400	500	4960	10	1	12832064	1028	-6.77	8.46	12	0.06	-1184.00	947.00	46000	20230918	-82.59	6670	20240909	20.09	31050	-74.20	20240110	6670	20.09	20240909	32700	-75.50	20231220	6670	20.09	20240909	0.51	N	384470	500	64 억	152771	N	N	31	N	N
41	20240924	091236	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8050	50	2	0.62	14261410	1771	3.01	8000	8180	7980	10400	5600	8000	8054.06	1.19	-666	8300	8150	8020	7870	7740	8085	7805	64	2400	500	4960	10	1	12832064	1033	-6.80	8.50	12	0.01	-1184.00	947.00	46000	20230918	-82.50	6670	20240909	20.69	31050	-74.07	20240110	6670	20.69	20240909	32700	-75.38	20231220	6670	20.69	20240909	0.51	N	384470	500	64 억	152771	N	N	31	N	N
42	20240923	161227	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8000	-130	5	-1.60	461131790	57594	63.18	8130	8170	7890	10560	5700	8130	8005.42	1.18	1729	8410	8270	8010	7870	7610	8340	7940	64	2430	500	5040	10	1	12832064	1027	-6.76	8.45	12	0.45	-1184.00	947.00	46000	20230918	-82.61	6670	20240909	19.94	31050	-74.24	20240110	6670	19.94	20240909	32700	-75.54	20231220	6670	19.94	20240909	0.55	N	384470	500	64 억	150928	N	N	31	N	N
43	20240923	151232	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8020	-110	5	-1.35	445704470	55667	61.07	8130	8170	7890	10560	5700	8130	8005.37	1.18	1657	8410	8270	8010	7870	7610	8340	7940	64	2430	500	5040	10	1	12832064	1029	-6.77	8.47	12	0.43	-1184.00	947.00	46000	20230918	-82.57	6670	20240909	20.24	31050	-74.17	20240110	6670	20.24	20240909	32700	-75.47	20231220	6670	20.24	20240909	0.55	N	384470	500	64 억	150928	N	N	40	N	N
44	20240923	141237	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7990	-140	5	-1.72	392350060	48988	53.74	8130	8170	7890	10560	5700	8130	8007.72	1.18	1821	8410	8270	8010	7870	7610	8340	7940	64	2430	500	5040	10	1	12832064	1025	-6.75	8.44	12	0.38	-1184.00	947.00	46000	20230918	-82.63	6670	20240909	19.79	31050	-74.27	20240110	6670	19.79	20240909	32700	-75.57	20231220	6670	19.79	20240909	0.55	N	384470	500	64 억	150928	N	N	40	N	N
45	20240923	131233	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8030	-100	5	-1.23	335191460	41817	45.87	8130	8170	7890	10560	5700	8130	8014.13	1.18	2136	8410	8270	8010	7870	7610	8340	7940	64	2430	500	5040	10	1	12832064	1030	-6.78	8.48	12	0.33	-1184.00	947.00	46000	20230918	-82.54	6670	20240909	20.39	31050	-74.14	20240110	6670	20.39	20240909	32700	-75.44	20231220	6670	20.39	20240909	0.55	N	384470	500	64 억	150928	N	N	40	N	N
46	20240923	121234	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8010	-120	5	-1.48	320768500	40012	43.89	8130	8170	7890	10560	5700	8130	8015.21	1.18	2329	8410	8270	8010	7870	7610	8340	7940	64	2430	500	5040	10	1	12832064	1028	-6.77	8.46	12	0.31	-1184.00	947.00	46000	20230918	-82.59	6670	20240909	20.09	31050	-74.20	20240110	6670	20.09	20240909	32700	-75.50	20231220	6670	20.09	20240909	0.55	N	384470	500	64 억	150928	N	N	40	N	N
47	20240923	111232	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7970	-160	5	-1.97	272683880	34004	37.30	8130	8170	7890	10560	5700	8130	8017.33	1.18	1766	8410	8270	8010	7870	7610	8340	7940	64	2430	500	5040	10	1	12832064	1023	-6.73	8.42	12	0.26	-1184.00	947.00	46000	20230918	-82.67	6670	20240909	19.49	31050	-74.33	20240110	6670	19.49	20240909	32700	-75.63	20231220	6670	19.49	20240909	0.55	N	384470	500	64 억	150928	N	N	40	N	N
48	20240923	101231	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8060	-70	5	-0.86	144832910	18004	19.75	8130	8170	7890	10560	5700	8130	8041.76	1.18	-4314	8410	8270	8010	7870	7610	8340	7940	64	2430	500	5040	10	1	12832064	1034	-6.81	8.51	12	0.14	-1184.00	947.00	46000	20230918	-82.48	6670	20240909	20.84	31050	-74.04	20240110	6670	20.84	20240909	32700	-75.35	20231220	6670	20.84	20240909	0.55	N	384470	500	64 억	150928	N	N	40	N	N
49	20240923	091232	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7930	-200	5	-2.46	41192570	5129	5.63	8130	8130	7930	10560	5700	8130	8019.31	1.18	-1069	8410	8270	8010	7870	7610	8340	7940	64	2430	500	5040	10	1	12832064	1018	-6.70	8.37	12	0.04	-1184.00	947.00	46000	20230918	-82.76	6670	20240909	18.89	31050	-74.46	20240110	6670	18.89	20240909	32700	-75.75	20231220	6670	18.89	20240909	0.55	N	384470	500	64 억	150928	N	N	40	N	N
50	20240913	161129	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7480	200	2	2.75	493928180	65993	171.87	7330	7750	7100	9460	5100	7280	7484.57	1.83	5873	7606	7442	7236	7072	6866	7525	7155	64	2180	500	4510	10	1	12832064	960	-6.32	7.90	12	0.51	-1184.00	947.00	46000	20230918	-83.74	6670	20240909	12.14	31050	-75.91	20240110	6670	12.14	20240909	46000	-83.74	20230918	6670	12.14	20240909	0.58	N	384470	500	64 억	234551	N	N	1093	N	N
51	20240913	151140	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7610	330	2	4.53	455549650	60897	158.60	7330	7750	7100	9460	5100	7280	7480.66	1.83	4920	7606	7442	7236	7072	6866	7525	7155	64	2180	500	4510	10	1	12832064	977	-6.43	8.04	12	0.47	-1184.00	947.00	46000	20230918	-83.46	6670	20240909	14.09	31050	-75.49	20240110	6670	14.09	20240909	46000	-83.46	20230918	6670	14.09	20240909	0.58	N	384470	500	64 억	234551	N	N	129	N	N
52	20240913	141140	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7470	190	2	2.61	169398040	23296	60.67	7330	7550	7100	9460	5100	7280	7271.55	1.83	-1899	7606	7442	7236	7072	6866	7525	7155	64	2180	500	4510	10	1	12832064	959	-6.31	7.89	12	0.18	-1184.00	947.00	46000	20230918	-83.76	6670	20240909	11.99	31050	-75.94	20240110	6670	11.99	20240909	46000	-83.76	20230918	6670	11.99	20240909	0.58	N	384470	500	64 억	234551	N	N	129	N	N
53	20240913	131134	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7210	-70	5	-0.96	94525950	13133	34.20	7330	7450	7100	9460	5100	7280	7197.59	1.83	-5606	7606	7442	7236	7072	6866	7525	7155	64	2180	500	4510	10	1	12832064	925	-6.09	7.61	12	0.10	-1184.00	947.00	46000	20230918	-84.33	6670	20240909	8.10	31050	-76.78	20240110	6670	8.10	20240909	46000	-84.33	20230918	6670	8.10	20240909	0.58	N	384470	500	64 억	234551	N	N	129	N	N
54	20240913	121136	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7150	-130	5	-1.79	78161780	10851	28.26	7330	7450	7100	9460	5100	7280	7203.19	1.83	-5088	7606	7442	7236	7072	6866	7525	7155	64	2180	500	4510	10	1	12832064	917	-6.04	7.55	12	0.08	-1184.00	947.00	46000	20230918	-84.46	6670	20240909	7.20	31050	-76.97	20240110	6670	7.20	20240909	46000	-84.46	20230918	6670	7.20	20240909	0.58	N	384470	500	64 억	234551	N	N	129	N	N
55	20240913	111140	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7230	-50	5	-0.69	49557550	6841	17.82	7330	7450	7150	9460	5100	7280	7244.20	1.83	-2667	7606	7442	7236	7072	6866	7525	7155	64	2180	500	4510	10	1	12832064	928	-6.11	7.63	12	0.05	-1184.00	947.00	46000	20230918	-84.28	6670	20240909	8.40	31050	-76.71	20240110	6670	8.40	20240909	46000	-84.28	20230918	6670	8.40	20240909	0.58	N	384470	500	64 억	234551	N	N	129	N	N
56	20240913	101141	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7200	-80	5	-1.10	36409910	5008	13.04	7330	7450	7150	9460	5100	7280	7270.35	1.83	-2107	7606	7442	7236	7072	6866	7525	7155	64	2180	500	4510	10	1	12832064	924	-6.08	7.60	12	0.04	-1184.00	947.00	46000	20230918	-84.35	6670	20240909	7.95	31050	-76.81	20240110	6670	7.95	20240909	46000	-84.35	20230918	6670	7.95	20240909	0.58	N	384470	500	64 억	234551	N	N	129	N	N
57	20240913	091144	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7300	20	2	0.27	11669580	1590	4.14	7330	7450	7300	9460	5100	7280	7339.36	1.83	-716	7606	7442	7236	7072	6866	7525	7155	64	2180	500	4510	10	1	12832064	937	-6.17	7.71	12	0.01	-1184.00	947.00	46000	20230918	-84.13	6670	20240909	9.45	31050	-76.49	20240110	6670	9.45	20240909	46000	-84.13	20230918	6670	9.45	20240909	0.58	N	384470	500	64 억	234551	N	N	129	N	N
58	20240912	161119	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7280	210	2	2.97	276210100	38091	97.98	7030	7400	7030	9190	4950	7070	7251.32	1.72	13688	7623	7346	7173	6896	6723	7260	6810	64	2120	500	4380	10	1	12832064	934	-6.15	7.69	12	0.30	-1184.00	947.00	46000	20230918	-84.17	6670	20240909	9.15	31050	-76.55	20240110	6670	9.15	20240909	46000	-84.17	20230918	6670	9.15	20240909	0.56	N	384470	500	64 억	220129	N	N	129	N	N
59	20240912	151134	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7340	270	2	3.82	266702380	36787	94.63	7030	7400	7030	9190	4950	7070	7249.91	1.72	13303	7623	7346	7173	6896	6723	7260	6810	64	2120	500	4380	10	1	12832064	942	-6.20	7.75	12	0.29	-1184.00	947.00	46000	20230918	-84.04	6670	20240909	10.04	31050	-76.36	20240110	6670	10.04	20240909	46000	-84.04	20230918	6670	10.04	20240909	0.56	N	384470	500	64 억	220129	N	N	81	N	N
60	20240912	141141	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7320	250	2	3.54	198488440	27517	70.78	7030	7360	7030	9190	4950	7070	7213.30	1.72	6969	7623	7346	7173	6896	6723	7260	6810	64	2120	500	4380	10	1	12832064	939	-6.18	7.73	12	0.21	-1184.00	947.00	46000	20230918	-84.09	6670	20240909	9.75	31050	-76.43	20240110	6670	9.75	20240909	46000	-84.09	20230918	6670	9.75	20240909	0.56	N	384470	500	64 억	220129	N	N	81	N	N
61	20240912	131129	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7260	190	2	2.69	137722290	19185	49.35	7030	7300	7030	9190	4950	7070	7178.64	1.72	3895	7623	7346	7173	6896	6723	7260	6810	64	2120	500	4380	10	1	12832064	932	-6.13	7.67	12	0.15	-1184.00	947.00	46000	20230918	-84.22	6670	20240909	8.85	31050	-76.62	20240110	6670	8.85	20240909	46000	-84.22	20230918	6670	8.85	20240909	0.56	N	384470	500	64 억	220129	N	N	81	N	N
62	20240912	121128	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7210	140	2	1.98	114808920	16018	41.20	7030	7300	7030	9190	4950	7070	7167.49	1.72	4105	7623	7346	7173	6896	6723	7260	6810	64	2120	500	4380	10	1	12832064	925	-6.09	7.61	12	0.12	-1184.00	947.00	46000	20230918	-84.33	6670	20240909	8.10	31050	-76.78	20240110	6670	8.10	20240909	46000	-84.33	20230918	6670	8.10	20240909	0.56	N	384470	500	64 억	220129	N	N	81	N	N
63	20240912	111127	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7140	70	2	0.99	86396330	12053	31.00	7030	7300	7030	9190	4950	7070	7168.04	1.72	2223	7623	7346	7173	6896	6723	7260	6810	64	2120	500	4380	10	1	12832064	916	-6.03	7.54	12	0.09	-1184.00	947.00	46000	20230918	-84.48	6670	20240909	7.05	31050	-77.00	20240110	6670	7.05	20240909	46000	-84.48	20230918	6670	7.05	20240909	0.56	N	384470	500	64 억	220129	N	N	81	N	N
64	20240912	101130	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7130	60	2	0.85	55979780	7786	20.03	7030	7300	7030	9190	4950	7070	7189.80	1.72	1592	7623	7346	7173	6896	6723	7260	6810	64	2120	500	4380	10	1	12832064	915	-6.02	7.53	12	0.06	-1184.00	947.00	46000	20230918	-84.50	6670	20240909	6.90	31050	-77.04	20240110	6670	6.90	20240909	46000	-84.50	20230918	6670	6.90	20240909	0.56	N	384470	500	64 억	220129	N	N	81	N	N
65	20240912	091130	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7220	150	2	2.12	18816380	2632	6.77	7030	7260	7030	9190	4950	7070	7149.08	1.72	1066	7623	7346	7173	6896	6723	7260	6810	64	2120	500	4380	10	1	12832064	926	-6.10	7.62	12	0.02	-1184.00	947.00	46000	20230918	-84.30	6670	20240909	8.25	31050	-76.75	20240110	6670	8.25	20240909	46000	-84.30	20230918	6670	8.25	20240909	0.56	N	384470	500	64 억	220129	N	N	81	N	N
66	20240911	161107	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7070	-90	5	-1.26	278058850	38612	55.66	7370	7450	7000	9300	5020	7160	7204.94	1.65	8613	7760	7460	7310	7010	6860	7385	6935	64	2140	500	4430	10	1	12832064	907	-5.97	7.47	12	0.30	-1184.00	947.00	46000	20230918	-84.63	6670	20240909	6.00	31050	-77.23	20240110	6670	6.00	20240909	46000	-84.63	20230918	6670	6.00	20240909	0.56	N	384470	500	64 억	212235	N	N	81	N	N
67	20240911	151112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7060	-100	5	-1.40	264315030	36669	52.86	7370	7450	7000	9300	5020	7160	7208.13	1.65	8484	7760	7460	7310	7010	6860	7385	6935	64	2140	500	4430	10	1	12832064	906	-5.96	7.46	12	0.29	-1184.00	947.00	46000	20230918	-84.65	6670	20240909	5.85	31050	-77.26	20240110	6670	5.85	20240909	46000	-84.65	20230918	6670	5.85	20240909	0.56	N	384470	500	64 억	212235	N	N	1	N	N
68	20240911	141116	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7150	-10	5	-0.14	202300390	27877	40.18	7370	7450	7100	9300	5020	7160	7256.89	1.65	6050	7760	7460	7310	7010	6860	7385	6935	64	2140	500	4430	10	1	12832064	917	-6.04	7.55	12	0.22	-1184.00	947.00	46000	20230918	-84.46	6670	20240909	7.20	31050	-76.97	20240110	6670	7.20	20240909	46000	-84.46	20230918	6670	7.20	20240909	0.56	N	384470	500	64 억	212235	N	N	1	N	N
69	20240911	131111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7210	50	2	0.70	167355110	23000	33.15	7370	7450	7200	9300	5020	7160	7276.31	1.65	6724	7760	7460	7310	7010	6860	7385	6935	64	2140	500	4430	10	1	12832064	925	-6.09	7.61	12	0.18	-1184.00	947.00	46000	20230918	-84.33	6670	20240909	8.10	31050	-76.78	20240110	6670	8.10	20240909	46000	-84.33	20230918	6670	8.10	20240909	0.56	N	384470	500	64 억	212235	N	N	1	N	N
70	20240911	121116	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7230	70	2	0.98	159271920	21881	31.54	7370	7450	7200	9300	5020	7160	7279.01	1.65	6891	7760	7460	7310	7010	6860	7385	6935	64	2140	500	4430	10	1	12832064	928	-6.11	7.63	12	0.17	-1184.00	947.00	46000	20230918	-84.28	6670	20240909	8.40	31050	-76.71	20240110	6670	8.40	20240909	46000	-84.28	20230918	6670	8.40	20240909	0.56	N	384470	500	64 억	212235	N	N	1	N	N
71	20240911	111106	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7240	80	2	1.12	99682020	13657	19.69	7370	7450	7200	9300	5020	7160	7298.97	1.65	2369	7760	7460	7310	7010	6860	7385	6935	64	2140	500	4430	10	1	12832064	929	-6.11	7.65	12	0.11	-1184.00	947.00	46000	20230918	-84.26	6670	20240909	8.55	31050	-76.68	20240110	6670	8.55	20240909	46000	-84.26	20230918	6670	8.55	20240909	0.56	N	384470	500	64 억	212235	N	N	1	N	N
72	20240911	101100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7290	130	2	1.82	82403030	11273	16.25	7370	7450	7200	9300	5020	7160	7309.77	1.65	2574	7760	7460	7310	7010	6860	7385	6935	64	2140	500	4430	10	1	12832064	935	-6.16	7.70	12	0.09	-1184.00	947.00	46000	20230918	-84.15	6670	20240909	9.30	31050	-76.52	20240110	6670	9.30	20240909	46000	-84.15	20230918	6670	9.30	20240909	0.56	N	384470	500	64 억	212235	N	N	1	N	N
73	20240911	091118	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7290	130	2	1.82	4982250	688	0.99	7370	7370	7200	9300	5020	7160	7241.64	1.65	409	7760	7460	7310	7010	6860	7385	6935	64	2140	500	4430	10	1	12832064	935	-6.16	7.70	12	0.01	-1184.00	947.00	46000	20230918	-84.15	6670	20240909	9.30	31050	-76.52	20240110	6670	9.30	20240909	46000	-84.15	20230918	6670	9.30	20240909	0.56	N	384470	500	64 억	212235	N	N	1	N	N
74	20240910	161103	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7160	-10	5	-0.14	507459850	69148	133.64	7440	7610	7160	9320	5020	7170	7338.80	1.72	-8253	7556	7362	7016	6822	6476	7460	6920	64	2150	500	4440	10	1	12832064	919	-6.05	7.56	12	0.54	-1184.00	947.00	46000	20230918	-84.43	6670	20240909	7.35	31050	-76.94	20240110	6670	7.35	20240909	46000	-84.43	20230918	6670	7.35	20240909	0.55	N	384470	500	64 억	220413	N	N	1	N	N
75	20240910	151116	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7170	0	3	0.00	473362860	64390	124.44	7440	7610	7170	9320	5020	7170	7351.50	1.72	-8193	7556	7362	7016	6822	6476	7460	6920	64	2150	500	4440	10	1	12832064	920	-6.06	7.57	12	0.50	-1184.00	947.00	46000	20230918	-84.41	6670	20240909	7.50	31050	-76.91	20240110	6670	7.50	20240909	46000	-84.41	20230918	6670	7.50	20240909	0.55	N	384470	500	64 억	220413	N	N	0	N	N
76	20240910	141106	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7260	90	2	1.26	412570040	55961	108.15	7440	7610	7170	9320	5020	7170	7372.46	1.72	-7607	7556	7362	7016	6822	6476	7460	6920	64	2150	500	4440	10	1	12832064	932	-6.13	7.67	12	0.44	-1184.00	947.00	46000	20230918	-84.22	6670	20240909	8.85	31050	-76.62	20240110	6670	8.85	20240909	46000	-84.22	20230918	6670	8.85	20240909	0.55	N	384470	500	64 억	220413	N	N	0	N	N
77	20240910	131108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7460	290	2	4.04	349049480	47320	91.45	7440	7610	7170	9320	5020	7170	7376.36	1.72	-9661	7556	7362	7016	6822	6476	7460	6920	64	2150	500	4440	10	1	12832064	957	-6.30	7.88	12	0.37	-1184.00	947.00	46000	20230918	-83.78	6670	20240909	11.84	31050	-75.97	20240110	6670	11.84	20240909	46000	-83.78	20230918	6670	11.84	20240909	0.55	N	384470	500	64 억	220413	N	N	0	N	N
78	20240910	121106	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7360	190	2	2.65	291221800	39525	76.39	7440	7610	7170	9320	5020	7170	7368.04	1.72	-6153	7556	7362	7016	6822	6476	7460	6920	64	2150	500	4440	10	1	12832064	944	-6.22	7.77	12	0.31	-1184.00	947.00	46000	20230918	-84.00	6670	20240909	10.34	31050	-76.30	20240110	6670	10.34	20240909	46000	-84.00	20230918	6670	10.34	20240909	0.55	N	384470	500	64 억	220413	N	N	0	N	N
79	20240910	111104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7270	100	2	1.39	252847430	34317	66.32	7440	7610	7170	9320	5020	7170	7367.99	1.72	-6172	7556	7362	7016	6822	6476	7460	6920	64	2150	500	4440	10	1	12832064	933	-6.14	7.68	12	0.27	-1184.00	947.00	46000	20230918	-84.20	6670	20240909	9.00	31050	-76.59	20240110	6670	9.00	20240909	46000	-84.20	20230918	6670	9.00	20240909	0.55	N	384470	500	64 억	220413	N	N	0	N	N
80	20240910	101108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7400	230	2	3.21	217301380	29474	56.96	7440	7610	7170	9320	5020	7170	7372.65	1.72	-4276	7556	7362	7016	6822	6476	7460	6920	64	2150	500	4440	10	1	12832064	950	-6.25	7.81	12	0.23	-1184.00	947.00	46000	20230918	-83.91	6670	20240909	10.94	31050	-76.17	20240110	6670	10.94	20240909	46000	-83.91	20230918	6670	10.94	20240909	0.55	N	384470	500	64 억	220413	N	N	0	N	N
81	20240910	091105	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7340	170	2	2.37	109169930	14705	28.42	7440	7610	7240	9320	5020	7170	7424.00	1.72	-2852	7556	7362	7016	6822	6476	7460	6920	64	2150	500	4440	10	1	12832064	942	-6.20	7.75	12	0.11	-1184.00	947.00	46000	20230918	-84.04	6670	20240909	10.04	31050	-76.36	20240110	6670	10.04	20240909	46000	-84.04	20230918	6670	10.04	20240909	0.55	N	384470	500	64 억	220413	N	N	0	N	N
82	20240909	161044	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7170	170	2	2.43	356748030	51375	112.18	6670	7210	6670	9100	4900	7000	6943.96	1.64	9366	7500	7250	7100	6850	6700	7175	6775	64	2100	500	4340	10	1	12832064	920	-6.06	7.57	12	0.40	-1184.00	947.00	46000	20230918	-84.41	6670	20240909	7.50	31050	-76.91	20240110	6670	7.50	20240909	46000	-84.41	20230918	6670	7.50	20240909	0.58	N	384470	500	64 억	210957	N	N	0	N	N
83	20240909	151057	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7140	140	2	2.00	325914550	47040	102.71	6670	7210	6670	9100	4900	7000	6928.46	1.64	7130	7500	7250	7100	6850	6700	7175	6775	64	2100	500	4340	10	1	12832064	916	-6.03	7.54	12	0.37	-1184.00	947.00	46000	20230918	-84.48	6670	20240909	7.05	31050	-77.00	20240110	6670	7.05	20240909	46000	-84.48	20230918	6670	7.05	20240909	0.58	N	384470	500	64 억	210957	N	N	0	N	N
84	20240909	141056	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7110	110	2	1.57	314163920	45385	99.10	6670	7210	6670	9100	4900	7000	6922.20	1.64	6859	7500	7250	7100	6850	6700	7175	6775	64	2100	500	4340	10	1	12832064	912	-6.01	7.51	12	0.35	-1184.00	947.00	46000	20230918	-84.54	6670	20240909	6.60	31050	-77.10	20240110	6670	6.60	20240909	46000	-84.54	20230918	6670	6.60	20240909	0.58	N	384470	500	64 억	210957	N	N	0	N	N
85	20240909	131054	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7050	50	2	0.71	239691630	34915	76.24	6670	7100	6670	9100	4900	7000	6865.00	1.64	2479	7500	7250	7100	6850	6700	7175	6775	64	2100	500	4340	10	1	12832064	905	-5.95	7.44	12	0.27	-1184.00	947.00	46000	20230918	-84.67	6670	20240909	5.70	31050	-77.29	20240110	6670	5.70	20240909	46000	-84.67	20230918	6670	5.70	20240909	0.58	N	384470	500	64 억	210957	N	N	0	N	N
86	20240909	121048	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7050	50	2	0.71	225495260	32894	71.82	6670	7100	6670	9100	4900	7000	6855.21	1.64	2854	7500	7250	7100	6850	6700	7175	6775	64	2100	500	4340	10	1	12832064	905	-5.95	7.44	12	0.26	-1184.00	947.00	46000	20230918	-84.67	6670	20240909	5.70	31050	-77.29	20240110	6670	5.70	20240909	46000	-84.67	20230918	6670	5.70	20240909	0.58	N	384470	500	64 억	210957	N	N	0	N	N
87	20240909	111050	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7000	0	3	0.00	205518860	30051	65.62	6670	7100	6670	9100	4900	7000	6839.00	1.64	3537	7500	7250	7100	6850	6700	7175	6775	64	2100	500	4340	10	1	12832064	898	-5.91	7.39	12	0.23	-1184.00	947.00	46000	20230918	-84.78	6670	20240909	4.95	31050	-77.46	20240110	6670	4.95	20240909	46000	-84.78	20230918	6670	4.95	20240909	0.58	N	384470	500	64 억	210957	N	N	0	N	N
88	20240909	101052	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7100	100	2	1.43	163990610	24056	52.53	6670	7100	6670	9100	4900	7000	6817.04	1.64	884	7500	7250	7100	6850	6700	7175	6775	64	2100	500	4340	10	1	12832064	911	-6.00	7.50	12	0.19	-1184.00	947.00	46000	20230918	-84.57	6670	20240909	6.45	31050	-77.13	20240110	6670	6.45	20240909	46000	-84.57	20230918	6670	6.45	20240909	0.58	N	384470	500	64 억	210957	N	N	0	N	N
89	20240909	091046	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6850	-150	5	-2.14	62909300	9367	20.45	6670	6910	6670	9100	4900	7000	6716.06	1.64	2562	7500	7250	7100	6850	6700	7175	6775	64	2100	500	4340	10	1	12832064	879	-5.79	7.23	12	0.07	-1184.00	947.00	46000	20230918	-85.11	6670	20240909	2.70	31050	-77.94	20240110	6670	2.70	20240909	46000	-85.11	20230918	6670	2.70	20240909	0.58	N	384470	500	64 억	210957	N	N	0	N	N
90	20240906	161031	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7000	-350	5	-4.76	319335150	45289	86.28	7350	7350	6950	9550	5150	7350	7051.62	1.71	-8288	7876	7612	7366	7102	6856	7490	6980	64	2200	500	4550	10	1	12832064	898	-5.91	7.39	12	0.35	-1184.00	947.00	46000	20230918	-84.78	6760	20240805	3.55	31050	-77.46	20240110	6760	3.55	20240805	46000	-84.78	20230918	6760	3.55	20240805	0.57	N	384470	500	64 억	219214	N	N	29	N	N
91	20240906	151049	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7010	-340	5	-4.63	306257800	43421	82.72	7350	7350	6950	9550	5150	7350	7053.22	1.71	-8423	7876	7612	7366	7102	6856	7490	6980	64	2200	500	4550	10	1	12832064	900	-5.92	7.40	12	0.34	-1184.00	947.00	46000	20230918	-84.76	6760	20240805	3.70	31050	-77.42	20240110	6760	3.70	20240805	46000	-84.76	20230918	6760	3.70	20240805	0.57	N	384470	500	64 억	219214	N	N	29	N	N
92	20240906	141059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7040	-310	5	-4.22	268148850	37986	72.36	7350	7350	6950	9550	5150	7350	7059.15	1.71	-9204	7876	7612	7366	7102	6856	7490	6980	64	2200	500	4550	10	1	12832064	903	-5.95	7.43	12	0.30	-1184.00	947.00	46000	20230918	-84.70	6760	20240805	4.14	31050	-77.33	20240110	6760	4.14	20240805	46000	-84.70	20230918	6760	4.14	20240805	0.57	N	384470	500	64 억	219214	N	N	29	N	N
93	20240906	131050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7000	-350	5	-4.76	237153520	33577	63.96	7350	7350	6950	9550	5150	7350	7062.98	1.71	-10201	7876	7612	7366	7102	6856	7490	6980	64	2200	500	4550	10	1	12832064	898	-5.91	7.39	12	0.26	-1184.00	947.00	46000	20230918	-84.78	6760	20240805	3.55	31050	-77.46	20240110	6760	3.55	20240805	46000	-84.78	20230918	6760	3.55	20240805	0.57	N	384470	500	64 억	219214	N	N	29	N	N
94	20240906	121051	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7020	-330	5	-4.49	206950120	29261	55.74	7350	7350	6950	9550	5150	7350	7072.56	1.71	-9699	7876	7612	7366	7102	6856	7490	6980	64	2200	500	4550	10	1	12832064	901	-5.93	7.41	12	0.23	-1184.00	947.00	46000	20230918	-84.74	6760	20240805	3.85	31050	-77.39	20240110	6760	3.85	20240805	46000	-84.74	20230918	6760	3.85	20240805	0.57	N	384470	500	64 억	219214	N	N	29	N	N
95	20240906	111051	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7030	-320	5	-4.35	172282240	24310	46.31	7350	7350	6950	9550	5150	7350	7086.89	1.71	-8408	7876	7612	7366	7102	6856	7490	6980	64	2200	500	4550	10	1	12832064	902	-5.94	7.42	12	0.19	-1184.00	947.00	46000	20230918	-84.72	6760	20240805	3.99	31050	-77.36	20240110	6760	3.99	20240805	46000	-84.72	20230918	6760	3.99	20240805	0.57	N	384470	500	64 억	219214	N	N	29	N	N
96	20240906	101046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6990	-360	5	-4.90	139598140	19654	37.44	7350	7350	6970	9550	5150	7350	7102.79	1.71	-8117	7876	7612	7366	7102	6856	7490	6980	64	2200	500	4550	10	1	12832064	897	-5.90	7.38	12	0.15	-1184.00	947.00	46000	20230918	-84.80	6760	20240805	3.40	31050	-77.49	20240110	6760	3.40	20240805	46000	-84.80	20230918	6760	3.40	20240805	0.57	N	384470	500	64 억	219214	N	N	29	N	N
97	20240906	091050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7160	-190	5	-2.59	36132220	5018	9.56	7350	7350	7100	9550	5150	7350	7200.52	1.71	-999	7876	7612	7366	7102	6856	7490	6980	64	2200	500	4550	10	1	12832064	919	-6.05	7.56	12	0.04	-1184.00	947.00	46000	20230918	-84.43	6760	20240805	5.92	31050	-76.94	20240110	6760	5.92	20240805	46000	-84.43	20230918	6760	5.92	20240805	0.57	N	384470	500	64 억	219214	N	N	29	N	N
98	20240905	161030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7350	-150	5	-2.00	381230560	52128	61.94	7500	7630	7120	9750	5250	7500	7313.29	1.71	55	7906	7702	7546	7342	7186	7625	7265	64	2250	500	4650	10	1	12832064	943	-6.21	7.76	12	0.41	-1184.00	947.00	46000	20230918	-84.02	6760	20240805	8.73	31050	-76.33	20240110	6760	8.73	20240805	46000	-84.02	20230918	6760	8.73	20240805	0.57	N	384470	500	64 억	219137	N	N	29	N	N
99	20240905	151049	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7270	-230	5	-3.07	359541170	49153	58.40	7500	7630	7120	9750	5250	7500	7314.74	1.71	-1954	7906	7702	7546	7342	7186	7625	7265	64	2250	500	4650	10	1	12832064	933	-6.14	7.68	12	0.38	-1184.00	947.00	46000	20230918	-84.20	6760	20240805	7.54	31050	-76.59	20240110	6760	7.54	20240805	46000	-84.20	20230918	6760	7.54	20240805	0.57	N	384470	500	64 억	219137	N	N	20	N	N
100	20240905	141043	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7180	-320	5	-4.27	337951050	46173	54.86	7500	7630	7120	9750	5250	7500	7319.24	1.71	-3389	7906	7702	7546	7342	7186	7625	7265	64	2250	500	4650	10	1	12832064	921	-6.06	7.58	12	0.36	-1184.00	947.00	46000	20230918	-84.39	6760	20240805	6.21	31050	-76.88	20240110	6760	6.21	20240805	46000	-84.39	20230918	6760	6.21	20240805	0.57	N	384470	500	64 억	219137	N	N	20	N	N
101	20240905	131043	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7180	-320	5	-4.27	257096090	34961	41.54	7500	7630	7120	9750	5250	7500	7353.80	1.71	-2793	7906	7702	7546	7342	7186	7625	7265	64	2250	500	4650	10	1	12832064	921	-6.06	7.58	12	0.27	-1184.00	947.00	46000	20230918	-84.39	6760	20240805	6.21	31050	-76.88	20240110	6760	6.21	20240805	46000	-84.39	20230918	6760	6.21	20240805	0.57	N	384470	500	64 억	219137	N	N	20	N	N
102	20240905	121044	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7280	-220	5	-2.93	192089570	25918	30.80	7500	7630	7250	9750	5250	7500	7411.43	1.71	-1856	7906	7702	7546	7342	7186	7625	7265	64	2250	500	4650	10	1	12832064	934	-6.15	7.69	12	0.20	-1184.00	947.00	46000	20230918	-84.17	6760	20240805	7.69	31050	-76.55	20240110	6760	7.69	20240805	46000	-84.17	20230918	6760	7.69	20240805	0.57	N	384470	500	64 억	219137	N	N	20	N	N
103	20240905	111038	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7350	-150	5	-2.00	141122170	18935	22.50	7500	7630	7320	9750	5250	7500	7452.98	1.71	-659	7906	7702	7546	7342	7186	7625	7265	64	2250	500	4650	10	1	12832064	943	-6.21	7.76	12	0.15	-1184.00	947.00	46000	20230918	-84.02	6760	20240805	8.73	31050	-76.33	20240110	6760	8.73	20240805	46000	-84.02	20230918	6760	8.73	20240805	0.57	N	384470	500	64 억	219137	N	N	20	N	N
104	20240905	101039	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7470	-30	5	-0.40	117682170	15767	18.73	7500	7630	7320	9750	5250	7500	7463.83	1.71	1909	7906	7702	7546	7342	7186	7625	7265	64	2250	500	4650	10	1	12832064	959	-6.31	7.89	12	0.12	-1184.00	947.00	46000	20230918	-83.76	6760	20240805	10.50	31050	-75.94	20240110	6760	10.50	20240805	46000	-83.76	20230918	6760	10.50	20240805	0.57	N	384470	500	64 억	219137	N	N	20	N	N
105	20240905	091047	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7550	50	2	0.67	19281370	2548	3.03	7500	7630	7500	9750	5250	7500	7567.26	1.71	-622	7906	7702	7546	7342	7186	7625	7265	64	2250	500	4650	10	1	12832064	969	-6.38	7.97	12	0.02	-1184.00	947.00	46000	20230918	-83.59	6760	20240805	11.69	31050	-75.68	20240110	6760	11.69	20240805	46000	-83.59	20230918	6760	11.69	20240805	0.57	N	384470	500	64 억	219137	N	N	20	N	N
106	20240904	161020	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7500	-530	5	-6.60	633313880	84078	156.24	7750	7750	7390	10430	5630	8030	7532.46	1.75	-6329	8543	8286	8143	7886	7743	8215	7815	64	2400	500	4970	10	1	12832064	962	-6.33	7.92	12	0.66	-1184.00	947.00	46000	20230918	-83.70	6760	20240805	10.95	31050	-75.85	20240110	6760	10.95	20240805	46000	-83.70	20230918	6760	10.95	20240805	0.56	N	384470	500	64 억	224215	N	N	20	N	N
107	20240904	151030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7500	-530	5	-6.60	614119490	81519	151.48	7750	7750	7390	10430	5630	8030	7533.45	1.75	-5739	8543	8286	8143	7886	7743	8215	7815	64	2400	500	4970	10	1	12832064	962	-6.33	7.92	12	0.64	-1184.00	947.00	46000	20230918	-83.70	6760	20240805	10.95	31050	-75.85	20240110	6760	10.95	20240805	46000	-83.70	20230918	6760	10.95	20240805	0.56	N	384470	500	64 억	224215	N	N	0	N	N
108	20240904	141033	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7410	-620	5	-7.72	553958790	73471	136.53	7750	7750	7390	10430	5630	8030	7539.83	1.75	-3408	8543	8286	8143	7886	7743	8215	7815	64	2400	500	4970	10	1	12832064	951	-6.26	7.82	12	0.57	-1184.00	947.00	46000	20230918	-83.89	6760	20240805	9.62	31050	-76.14	20240110	6760	9.62	20240805	46000	-83.89	20230918	6760	9.62	20240805	0.56	N	384470	500	64 억	224215	N	N	0	N	N
109	20240904	131029	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7500	-530	5	-6.60	482086120	63831	118.61	7750	7750	7390	10430	5630	8030	7552.54	1.75	-334	8543	8286	8143	7886	7743	8215	7815	64	2400	500	4970	10	1	12832064	962	-6.33	7.92	12	0.50	-1184.00	947.00	46000	20230918	-83.70	6760	20240805	10.95	31050	-75.85	20240110	6760	10.95	20240805	46000	-83.70	20230918	6760	10.95	20240805	0.56	N	384470	500	64 억	224215	N	N	0	N	N
110	20240904	121029	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7470	-560	5	-6.97	455033910	60225	111.91	7750	7750	7390	10430	5630	8030	7555.57	1.75	1096	8543	8286	8143	7886	7743	8215	7815	64	2400	500	4970	10	1	12832064	959	-6.31	7.89	12	0.47	-1184.00	947.00	46000	20230918	-83.76	6760	20240805	10.50	31050	-75.94	20240110	6760	10.50	20240805	46000	-83.76	20230918	6760	10.50	20240805	0.56	N	384470	500	64 억	224215	N	N	0	N	N
111	20240904	111024	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7610	-420	5	-5.23	403031560	53312	99.07	7750	7750	7390	10430	5630	8030	7559.87	1.75	1771	8543	8286	8143	7886	7743	8215	7815	64	2400	500	4970	10	1	12832064	977	-6.43	8.04	12	0.42	-1184.00	947.00	46000	20230918	-83.46	6760	20240805	12.57	31050	-75.49	20240110	6760	12.57	20240805	46000	-83.46	20230918	6760	12.57	20240805	0.56	N	384470	500	64 억	224215	N	N	0	N	N
112	20240904	101025	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7570	-460	5	-5.73	334150580	44288	82.30	7750	7750	7390	10430	5630	8030	7544.95	1.75	951	8543	8286	8143	7886	7743	8215	7815	64	2400	500	4970	10	1	12832064	971	-6.39	7.99	12	0.35	-1184.00	947.00	46000	20230918	-83.54	6760	20240805	11.98	31050	-75.62	20240110	6760	11.98	20240805	46000	-83.54	20230918	6760	11.98	20240805	0.56	N	384470	500	64 억	224215	N	N	0	N	N
113	20240904	091032	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7670	-360	5	-4.48	174123100	23095	42.92	7750	7750	7390	10430	5630	8030	7539.43	1.75	10205	8543	8286	8143	7886	7743	8215	7815	64	2400	500	4970	10	1	12832064	984	-6.48	8.10	12	0.18	-1184.00	947.00	46000	20230918	-83.33	6760	20240805	13.46	31050	-75.30	20240110	6760	13.46	20240805	46000	-83.33	20230918	6760	13.46	20240805	0.56	N	384470	500	64 억	224215	N	N	0	N	N
114	20240903	161012	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8030	-160	5	-1.95	437910400	53715	90.37	8190	8400	8000	10640	5740	8190	8152.48	1.66	11263	8756	8472	8316	8032	7876	8395	7955	64	2450	500	5070	10	1	12832064	1030	-6.78	8.48	12	0.42	-1184.00	947.00	46000	20230918	-82.54	6760	20240805	18.79	31050	-74.14	20240110	6760	18.79	20240805	46000	-82.54	20230918	6760	18.79	20240805	0.55	N	384470	500	64 억	212956	N	N	128	N	N
115	20240903	151022	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8000	-190	5	-2.32	413329740	50650	85.21	8190	8400	8000	10640	5740	8190	8160.51	1.66	9883	8756	8472	8316	8032	7876	8395	7955	64	2450	500	5070	10	1	12832064	1027	-6.76	8.45	12	0.39	-1184.00	947.00	46000	20230918	-82.61	6760	20240805	18.34	31050	-74.24	20240110	6760	18.34	20240805	46000	-82.61	20230918	6760	18.34	20240805	0.55	N	384470	500	64 억	212956	N	N	128	N	N
116	20240903	141021	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8120	-70	5	-0.85	353913740	43246	72.75	8190	8400	8000	10640	5740	8190	8183.73	1.66	9053	8756	8472	8316	8032	7876	8395	7955	64	2450	500	5070	10	1	12832064	1042	-6.86	8.57	12	0.34	-1184.00	947.00	46000	20230918	-82.35	6760	20240805	20.12	31050	-73.85	20240110	6760	20.12	20240805	46000	-82.35	20230918	6760	20.12	20240805	0.55	N	384470	500	64 억	212956	N	N	128	N	N
117	20240903	131022	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8110	-80	5	-0.98	308969400	37653	63.35	8190	8400	8000	10640	5740	8190	8205.70	1.66	8712	8756	8472	8316	8032	7876	8395	7955	64	2450	500	5070	10	1	12832064	1041	-6.85	8.56	12	0.29	-1184.00	947.00	46000	20230918	-82.37	6760	20240805	19.97	31050	-73.88	20240110	6760	19.97	20240805	46000	-82.37	20230918	6760	19.97	20240805	0.55	N	384470	500	64 억	212956	N	N	128	N	N
118	20240903	121010	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8120	-70	5	-0.85	232891080	28231	47.49	8190	8400	8080	10640	5740	8190	8249.48	1.66	7426	8756	8472	8316	8032	7876	8395	7955	64	2450	500	5070	10	1	12832064	1042	-6.86	8.57	12	0.22	-1184.00	947.00	46000	20230918	-82.35	6760	20240805	20.12	31050	-73.85	20240110	6760	20.12	20240805	46000	-82.35	20230918	6760	20.12	20240805	0.55	N	384470	500	64 억	212956	N	N	128	N	N
119	20240903	111009	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8150	-40	5	-0.49	208550120	25239	42.46	8190	8400	8080	10640	5740	8190	8263.01	1.66	8619	8756	8472	8316	8032	7876	8395	7955	64	2450	500	5070	10	1	12832064	1046	-6.88	8.61	12	0.20	-1184.00	947.00	46000	20230918	-82.28	6760	20240805	20.56	31050	-73.75	20240110	6760	20.56	20240805	46000	-82.28	20230918	6760	20.56	20240805	0.55	N	384470	500	64 억	212956	N	N	128	N	N
120	20240903	101008	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8240	50	2	0.61	161317480	19439	32.70	8190	8400	8190	10640	5740	8190	8298.65	1.66	9608	8756	8472	8316	8032	7876	8395	7955	64	2450	500	5070	10	1	12832064	1057	-6.96	8.70	12	0.15	-1184.00	947.00	46000	20230918	-82.09	6760	20240805	21.89	31050	-73.46	20240110	6760	21.89	20240805	46000	-82.09	20230918	6760	21.89	20240805	0.55	N	384470	500	64 억	212956	N	N	128	N	N
121	20240903	091012	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8280	90	2	1.10	56386400	6804	11.45	8190	8340	8190	10640	5740	8190	8287.24	1.66	2827	8756	8472	8316	8032	7876	8395	7955	64	2450	500	5070	10	1	12832064	1062	-6.99	8.74	12	0.05	-1184.00	947.00	46000	20230918	-82.00	6760	20240805	22.49	31050	-73.33	20240110	6760	22.49	20240805	46000	-82.00	20230918	6760	22.49	20240805	0.55	N	384470	500	64 억	212956	N	N	128	N	N
122	20240902	161001	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8190	-410	5	-4.77	489628590	59172	205.05	8600	8600	8160	11180	6020	8600	8274.84	1.71	-7698	9000	8800	8400	8200	7800	8900	8300	64	2580	500	5330	10	1	12832064	1051	-6.92	8.65	12	0.46	-1184.00	947.00	46000	20230918	-82.20	6760	20240805	21.15	31050	-73.62	20240110	6760	21.15	20240805	46000	-82.20	20230918	6760	21.15	20240805	0.55	N	384470	500	64 억	220066	N	N	128	N	N
123	20240902	151017	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8300	-300	5	-3.49	446589470	53930	186.88	8600	8600	8160	11180	6020	8600	8280.91	1.71	-7610	9000	8800	8400	8200	7800	8900	8300	64	2580	500	5330	10	1	12832064	1065	-7.01	8.76	12	0.42	-1184.00	947.00	46000	20230918	-81.96	6760	20240805	22.78	31050	-73.27	20240110	6760	22.78	20240805	46000	-81.96	20230918	6760	22.78	20240805	0.55	N	384470	500	64 억	220066	N	N	1	N	N
124	20240902	141013	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8410	-190	5	-2.21	326046410	39345	136.34	8600	8600	8160	11180	6020	8600	8286.86	1.71	-11394	9000	8800	8400	8200	7800	8900	8300	64	2580	500	5330	10	1	12832064	1079	-7.10	8.88	12	0.31	-1184.00	947.00	46000	20230918	-81.72	6760	20240805	24.41	31050	-72.91	20240110	6760	24.41	20240805	46000	-81.72	20230918	6760	24.41	20240805	0.55	N	384470	500	64 억	220066	N	N	1	N	N
125	20240902	131010	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8350	-250	5	-2.91	300885470	36333	125.90	8600	8600	8160	11180	6020	8600	8281.33	1.71	-12450	9000	8800	8400	8200	7800	8900	8300	64	2580	500	5330	10	1	12832064	1071	-7.05	8.82	12	0.28	-1184.00	947.00	46000	20230918	-81.85	6760	20240805	23.52	31050	-73.11	20240110	6760	23.52	20240805	46000	-81.85	20230918	6760	23.52	20240805	0.55	N	384470	500	64 억	220066	N	N	1	N	N
126	20240902	121015	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8290	-310	5	-3.60	264891760	31987	110.84	8600	8600	8160	11180	6020	8600	8281.23	1.71	-11302	9000	8800	8400	8200	7800	8900	8300	64	2580	500	5330	10	1	12832064	1064	-7.00	8.75	12	0.25	-1184.00	947.00	46000	20230918	-81.98	6760	20240805	22.63	31050	-73.30	20240110	6760	22.63	20240805	46000	-81.98	20230918	6760	22.63	20240805	0.55	N	384470	500	64 억	220066	N	N	1	N	N
127	20240902	111002	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8210	-390	5	-4.53	240132300	28970	100.39	8600	8600	8160	11180	6020	8600	8289.00	1.71	-9946	9000	8800	8400	8200	7800	8900	8300	64	2580	500	5330	10	1	12832064	1054	-6.93	8.67	12	0.23	-1184.00	947.00	46000	20230918	-82.15	6760	20240805	21.45	31050	-73.56	20240110	6760	21.45	20240805	46000	-82.15	20230918	6760	21.45	20240805	0.55	N	384470	500	64 억	220066	N	N	1	N	N
128	20240902	101001	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8190	-410	5	-4.77	180156810	21704	75.21	8600	8600	8160	11180	6020	8600	8300.63	1.71	-6281	9000	8800	8400	8200	7800	8900	8300	64	2580	500	5330	10	1	12832064	1051	-6.92	8.65	12	0.17	-1184.00	947.00	46000	20230918	-82.20	6760	20240805	21.15	31050	-73.62	20240110	6760	21.15	20240805	46000	-82.20	20230918	6760	21.15	20240805	0.55	N	384470	500	64 억	220066	N	N	1	N	N
129	20240902	090957	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8500	-100	5	-1.16	24070910	2824	9.79	8600	8600	8400	11180	6020	8600	8523.69	1.71	-1506	9000	8800	8400	8200	7800	8900	8300	64	2580	500	5330	10	1	12832064	1091	-7.18	8.98	12	0.02	-1184.00	947.00	46000	20230918	-81.52	6760	20240805	25.74	31050	-72.62	20240110	6760	25.74	20240805	46000	-81.52	20230918	6760	25.74	20240805	0.55	N	384470	500	64 억	220066	N	N	1	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History