KissMeData/060850/price/prices-20240901.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160606	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7140	-10	5	-0.14	35849380	5043	157.59	7140	7150	7060	9290	5010	7150	7108.74	10.93	-1208	7236	7192	7126	7082	7016	7215	7105	41	2140	500	5290	10	1	8131000	581	15.42	1.26	12	0.06	463.00	5665.00	11270	20240405	-36.65	6920	20240911	3.18	11270	-36.65	20240405	6920	3.18	20240911	11270	-36.65	20240405	6920	3.18	20240911	0.33	N	060850	500	40 억	888936	N	N	N	N
3	20240930	150614	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7110	-40	5	-0.56	35035770	4929	154.03	7140	7150	7060	9290	5010	7150	7108.09	10.93	-1160	7236	7192	7126	7082	7016	7215	7105	41	2140	500	5290	10	1	8131000	578	15.36	1.26	12	0.06	463.00	5665.00	11270	20240405	-36.91	6920	20240911	2.75	11270	-36.91	20240405	6920	2.75	20240911	11270	-36.91	20240405	6920	2.75	20240911	0.33	N	060850	500	40 억	888936	N	N	N	N
4	20240930	140612	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7110	-40	5	-0.56	34722600	4885	152.66	7140	7150	7060	9290	5010	7150	7108.00	10.93	-1160	7236	7192	7126	7082	7016	7215	7105	41	2140	500	5290	10	1	8131000	578	15.36	1.26	12	0.06	463.00	5665.00	11270	20240405	-36.91	6920	20240911	2.75	11270	-36.91	20240405	6920	2.75	20240911	11270	-36.91	20240405	6920	2.75	20240911	0.33	N	060850	500	40 억	888936	N	N	N	N
5	20240930	130612	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7140	-10	5	-0.14	34509300	4855	151.72	7140	7150	7060	9290	5010	7150	7107.99	10.93	-1160	7236	7192	7126	7082	7016	7215	7105	41	2140	500	5290	10	1	8131000	581	15.42	1.26	12	0.06	463.00	5665.00	11270	20240405	-36.65	6920	20240911	3.18	11270	-36.65	20240405	6920	3.18	20240911	11270	-36.65	20240405	6920	3.18	20240911	0.33	N	060850	500	40 억	888936	N	N	N	N
6	20240930	120607	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7110	-40	5	-0.56	33295370	4685	146.41	7140	7150	7060	9290	5010	7150	7106.80	10.93	-1160	7236	7192	7126	7082	7016	7215	7105	41	2140	500	5290	10	1	8131000	578	15.36	1.26	12	0.06	463.00	5665.00	11270	20240405	-36.91	6920	20240911	2.75	11270	-36.91	20240405	6920	2.75	20240911	11270	-36.91	20240405	6920	2.75	20240911	0.33	N	060850	500	40 억	888936	N	N	N	N
7	20240930	110606	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7070	-80	5	-1.12	14317850	2006	62.69	7140	7150	7060	9290	5010	7150	7137.51	10.93	-34	7236	7192	7126	7082	7016	7215	7105	41	2140	500	5290	10	1	8131000	575	15.27	1.25	12	0.02	463.00	5665.00	11270	20240405	-37.27	6920	20240911	2.17	11270	-37.27	20240405	6920	2.17	20240911	11270	-37.27	20240405	6920	2.17	20240911	0.33	N	060850	500	40 억	888936	N	N	N	N
8	20240930	100605	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7120	-30	5	-0.42	13316500	1865	58.28	7140	7150	7060	9290	5010	7150	7140.21	10.93	-6	7236	7192	7126	7082	7016	7215	7105	41	2140	500	5290	10	1	8131000	579	15.38	1.26	12	0.02	463.00	5665.00	11270	20240405	-36.82	6920	20240911	2.89	11270	-36.82	20240405	6920	2.89	20240911	11270	-36.82	20240405	6920	2.89	20240911	0.33	N	060850	500	40 억	888936	N	N	N	N
9	20240930	090543	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7150	0	3	0.00	2209220	309	9.66	7140	7150	7140	9290	5010	7150	7149.58	10.93	-1	7236	7192	7126	7082	7016	7215	7105	41	2140	500	5290	10	1	8131000	581	15.44	1.26	12	0.00	463.00	5665.00	11270	20240405	-36.56	6920	20240911	3.32	11270	-36.56	20240405	6920	3.32	20240911	11270	-36.56	20240405	6920	3.32	20240911	0.33	N	060850	500	40 억	888936	N	N	N	N
10	20240927	160607	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7150	20	2	0.28	22795310	3200	244.65	7130	7170	7060	9260	5000	7130	7123.53	10.94	-321	7223	7176	7103	7056	6983	7200	7080	41	2130	500	5270	10	1	8131000	581	15.44	1.26	12	0.04	463.00	5665.00	11270	20240405	-36.56	6920	20240911	3.32	11270	-36.56	20240405	6920	3.32	20240911	11270	-36.56	20240405	6920	3.32	20240911	0.33	N	060850	500	40 억	889257	N	N	N	N
11	20240927	150612	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7150	20	2	0.28	22530760	3163	241.82	7130	7170	7060	9260	5000	7130	7123.22	10.94	-321	7223	7176	7103	7056	6983	7200	7080	41	2130	500	5270	10	1	8131000	581	15.44	1.26	12	0.04	463.00	5665.00	11270	20240405	-36.56	6920	20240911	3.32	11270	-36.56	20240405	6920	3.32	20240911	11270	-36.56	20240405	6920	3.32	20240911	0.33	N	060850	500	40 억	889257	N	N	N	N
12	20240927	140618	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7130	0	3	0.00	17267990	2422	185.17	7130	7170	7090	9260	5000	7130	7129.64	10.94	-68	7223	7176	7103	7056	6983	7200	7080	41	2130	500	5270	10	1	8131000	580	15.40	1.26	12	0.03	463.00	5665.00	11270	20240405	-36.73	6920	20240911	3.03	11270	-36.73	20240405	6920	3.03	20240911	11270	-36.73	20240405	6920	3.03	20240911	0.33	N	060850	500	40 억	889257	N	N	N	N
13	20240927	130611	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7130	0	3	0.00	17267990	2422	185.17	7130	7170	7090	9260	5000	7130	7129.64	10.94	-68	7223	7176	7103	7056	6983	7200	7080	41	2130	500	5270	10	1	8131000	580	15.40	1.26	12	0.03	463.00	5665.00	11270	20240405	-36.73	6920	20240911	3.03	11270	-36.73	20240405	6920	3.03	20240911	11270	-36.73	20240405	6920	3.03	20240911	0.33	N	060850	500	40 억	889257	N	N	N	N
14	20240927	120608	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7090	-40	5	-0.56	15998280	2243	171.48	7130	7170	7090	9260	5000	7130	7132.54	10.94	-68	7223	7176	7103	7056	6983	7200	7080	41	2130	500	5270	10	1	8131000	576	15.31	1.25	12	0.03	463.00	5665.00	11270	20240405	-37.09	6920	20240911	2.46	11270	-37.09	20240405	6920	2.46	20240911	11270	-37.09	20240405	6920	2.46	20240911	0.33	N	060850	500	40 억	889257	N	N	N	N
15	20240927	110610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7170	40	2	0.56	14077890	1974	150.92	7130	7170	7120	9260	5000	7130	7131.66	10.94	-68	7223	7176	7103	7056	6983	7200	7080	41	2130	500	5270	10	1	8131000	583	15.49	1.27	12	0.02	463.00	5665.00	11270	20240405	-36.38	6920	20240911	3.61	11270	-36.38	20240405	6920	3.61	20240911	11270	-36.38	20240405	6920	3.61	20240911	0.33	N	060850	500	40 억	889257	N	N	N	N
16	20240927	100610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7160	30	2	0.42	13805800	1936	148.01	7130	7170	7120	9260	5000	7130	7131.10	10.94	-68	7223	7176	7103	7056	6983	7200	7080	41	2130	500	5270	10	1	8131000	582	15.46	1.26	12	0.02	463.00	5665.00	11270	20240405	-36.47	6920	20240911	3.47	11270	-36.47	20240405	6920	3.47	20240911	11270	-36.47	20240405	6920	3.47	20240911	0.33	N	060850	500	40 억	889257	N	N	N	N
17	20240927	090610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7130	0	3	0.00	7500760	1052	80.43	7130	7130	7130	9260	5000	7130	7130.00	10.94	-40	7223	7176	7103	7056	6983	7200	7080	41	2130	500	5270	10	1	8131000	580	15.40	1.26	12	0.01	463.00	5665.00	11270	20240405	-36.73	6920	20240911	3.03	11270	-36.73	20240405	6920	3.03	20240911	11270	-36.73	20240405	6920	3.03	20240911	0.33	N	060850	500	40 억	889257	N	N	N	N
18	20240926	160559	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7130	100	2	1.42	9295990	1308	37.83	7030	7150	7030	9130	4930	7030	7107.03	10.94	-264	7283	7156	7093	6966	6903	7125	6935	41	2100	500	5200	10	1	8131000	580	15.40	1.26	12	0.02	463.00	5665.00	11270	20240405	-36.73	6920	20240911	3.03	11270	-36.73	20240405	6920	3.03	20240911	11270	-36.73	20240405	6920	3.03	20240911	0.33	N	060850	500	40 억	889521	N	N	N	N
19	20240926	150559	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7100	70	2	1.00	6482670	912	26.37	7030	7150	7030	9130	4930	7030	7108.19	10.94	-83	7283	7156	7093	6966	6903	7125	6935	41	2100	500	5200	10	1	8131000	577	15.33	1.25	12	0.01	463.00	5665.00	11270	20240405	-37.00	6920	20240911	2.60	11270	-37.00	20240405	6920	2.60	20240911	11270	-37.00	20240405	6920	2.60	20240911	0.33	N	060850	500	40 억	889521	N	N	N	N
20	20240926	140607	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7110	80	2	1.14	5858950	824	23.83	7030	7150	7030	9130	4930	7030	7110.38	10.94	-61	7283	7156	7093	6966	6903	7125	6935	41	2100	500	5200	10	1	8131000	578	15.36	1.26	12	0.01	463.00	5665.00	11270	20240405	-36.91	6920	20240911	2.75	11270	-36.91	20240405	6920	2.75	20240911	11270	-36.91	20240405	6920	2.75	20240911	0.33	N	060850	500	40 억	889521	N	N	N	N
21	20240926	130607	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7130	100	2	1.42	5630840	792	22.90	7030	7150	7030	9130	4930	7030	7109.65	10.94	-61	7283	7156	7093	6966	6903	7125	6935	41	2100	500	5200	10	1	8131000	580	15.40	1.26	12	0.01	463.00	5665.00	11270	20240405	-36.73	6920	20240911	3.03	11270	-36.73	20240405	6920	3.03	20240911	11270	-36.73	20240405	6920	3.03	20240911	0.33	N	060850	500	40 억	889521	N	N	N	N
22	20240926	120607	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7140	110	2	1.56	5488240	772	22.33	7030	7150	7030	9130	4930	7030	7109.12	10.94	-61	7283	7156	7093	6966	6903	7125	6935	41	2100	500	5200	10	1	8131000	581	15.42	1.26	12	0.01	463.00	5665.00	11270	20240405	-36.65	6920	20240911	3.18	11270	-36.65	20240405	6920	3.18	20240911	11270	-36.65	20240405	6920	3.18	20240911	0.33	N	060850	500	40 억	889521	N	N	N	N
23	20240926	110607	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7140	110	2	1.56	5488240	772	22.33	7030	7150	7030	9130	4930	7030	7109.12	10.94	-61	7283	7156	7093	6966	6903	7125	6935	41	2100	500	5200	10	1	8131000	581	15.42	1.26	12	0.01	463.00	5665.00	11270	20240405	-36.65	6920	20240911	3.18	11270	-36.65	20240405	6920	3.18	20240911	11270	-36.65	20240405	6920	3.18	20240911	0.33	N	060850	500	40 억	889521	N	N	N	N
24	20240926	100607	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7040	10	2	0.14	5052820	711	20.56	7030	7150	7030	9130	4930	7030	7106.64	10.94	-59	7283	7156	7093	6966	6903	7125	6935	41	2100	500	5200	10	1	8131000	572	15.21	1.24	12	0.01	463.00	5665.00	11270	20240405	-37.53	6920	20240911	1.73	11270	-37.53	20240405	6920	1.73	20240911	11270	-37.53	20240405	6920	1.73	20240911	0.33	N	060850	500	40 억	889521	N	N	N	N
25	20240926	090604	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7090	60	2	0.85	571800	81	2.34	7030	7090	7030	9130	4930	7030	7059.26	10.94	-2	7283	7156	7093	6966	6903	7125	6935	41	2100	500	5200	10	1	8131000	576	15.31	1.25	12	0.00	463.00	5665.00	11270	20240405	-37.09	6920	20240911	2.46	11270	-37.09	20240405	6920	2.46	20240911	11270	-37.09	20240405	6920	2.46	20240911	0.33	N	060850	500	40 억	889521	N	N	N	N
26	20240925	160600	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7030	-110	5	-1.54	24694790	3457	185.46	7190	7220	7030	9280	5000	7140	7143.68	10.94	-358	7246	7192	7106	7052	6966	7220	7080	41	2140	500	5280	10	1	8131000	572	15.18	1.24	12	0.04	463.00	5665.00	11270	20240405	-37.62	6920	20240911	1.59	11270	-37.62	20240405	6920	1.59	20240911	11270	-37.62	20240405	6920	1.59	20240911	0.31	N	060850	500	40 억	889879	N	N	N	N
27	20240925	150605	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7140	0	3	0.00	19400690	2709	145.33	7190	7220	7100	9280	5000	7140	7161.57	10.94	-336	7246	7192	7106	7052	6966	7220	7080	41	2140	500	5280	10	1	8131000	581	15.42	1.26	12	0.03	463.00	5665.00	11270	20240405	-36.65	6920	20240911	3.18	11270	-36.65	20240405	6920	3.18	20240911	11270	-36.65	20240405	6920	3.18	20240911	0.31	N	060850	500	40 억	889879	N	N	N	N
28	20240925	140606	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7170	30	2	0.42	17770970	2482	133.15	7190	7220	7100	9280	5000	7140	7159.94	10.94	-326	7246	7192	7106	7052	6966	7220	7080	41	2140	500	5280	10	1	8131000	583	15.49	1.27	12	0.03	463.00	5665.00	11270	20240405	-36.38	6920	20240911	3.61	11270	-36.38	20240405	6920	3.61	20240911	11270	-36.38	20240405	6920	3.61	20240911	0.31	N	060850	500	40 억	889879	N	N	N	N
29	20240925	130604	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7100	-40	5	-0.56	17512500	2446	131.22	7190	7220	7100	9280	5000	7140	7159.65	10.94	-321	7246	7192	7106	7052	6966	7220	7080	41	2140	500	5280	10	1	8131000	577	15.33	1.25	12	0.03	463.00	5665.00	11270	20240405	-37.00	6920	20240911	2.60	11270	-37.00	20240405	6920	2.60	20240911	11270	-37.00	20240405	6920	2.60	20240911	0.31	N	060850	500	40 억	889879	N	N	N	N
30	20240925	120603	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7200	60	2	0.84	15946880	2226	119.42	7190	7220	7100	9280	5000	7140	7163.92	10.94	-109	7246	7192	7106	7052	6966	7220	7080	41	2140	500	5280	10	1	8131000	585	15.55	1.27	12	0.03	463.00	5665.00	11270	20240405	-36.11	6920	20240911	4.05	11270	-36.11	20240405	6920	4.05	20240911	11270	-36.11	20240405	6920	4.05	20240911	0.31	N	060850	500	40 억	889879	N	N	N	N
31	20240925	110601	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7140	0	3	0.00	14411740	2010	107.83	7190	7220	7140	9280	5000	7140	7170.02	10.94	-76	7246	7192	7106	7052	6966	7220	7080	41	2140	500	5280	10	1	8131000	581	15.42	1.26	12	0.02	463.00	5665.00	11270	20240405	-36.65	6920	20240911	3.18	11270	-36.65	20240405	6920	3.18	20240911	11270	-36.65	20240405	6920	3.18	20240911	0.31	N	060850	500	40 억	889879	N	N	N	N
32	20240925	100604	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7140	0	3	0.00	12512500	1744	93.56	7190	7220	7140	9280	5000	7140	7174.60	10.94	-61	7246	7192	7106	7052	6966	7220	7080	41	2140	500	5280	10	1	8131000	581	15.42	1.26	12	0.02	463.00	5665.00	11270	20240405	-36.65	6920	20240911	3.18	11270	-36.65	20240405	6920	3.18	20240911	11270	-36.65	20240405	6920	3.18	20240911	0.31	N	060850	500	40 억	889879	N	N	N	N
33	20240925	090604	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7190	50	2	0.70	1948490	271	14.54	7190	7190	7190	9280	5000	7140	7190.00	10.94	-28	7246	7192	7106	7052	6966	7220	7080	41	2140	500	5280	10	1	8131000	585	15.53	1.27	12	0.00	463.00	5665.00	11270	20240405	-36.20	6920	20240911	3.90	11270	-36.20	20240405	6920	3.90	20240911	11270	-36.20	20240405	6920	3.90	20240911	0.31	N	060850	500	40 억	889879	N	N	N	N
34	20240924	160600	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7140	70	2	0.99	13277950	1864	34.11	7080	7160	7020	9190	4950	7070	7123.36	10.94	-19	7170	7120	7080	7030	6990	7145	7055	41	2120	500	5230	10	1	8131000	581	15.42	1.26	12	0.02	463.00	5665.00	11270	20240405	-36.65	6920	20240911	3.18	11270	-36.65	20240405	6920	3.18	20240911	11270	-36.65	20240405	6920	3.18	20240911	0.30	N	060850	500	40 억	889898	N	N	N	N
35	20240924	150600	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7150	80	2	1.13	11350190	1594	29.17	7080	7160	7020	9190	4950	7070	7120.57	10.94	0	7170	7120	7080	7030	6990	7145	7055	41	2120	500	5230	10	1	8131000	581	15.44	1.26	12	0.02	463.00	5665.00	11270	20240405	-36.56	6920	20240911	3.32	11270	-36.56	20240405	6920	3.32	20240911	11270	-36.56	20240405	6920	3.32	20240911	0.30	N	060850	500	40 억	889898	N	N	N	N
36	20240924	140559	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7150	80	2	1.13	10307190	1448	26.50	7080	7160	7020	9190	4950	7070	7118.23	10.94	0	7170	7120	7080	7030	6990	7145	7055	41	2120	500	5230	10	1	8131000	581	15.44	1.26	12	0.02	463.00	5665.00	11270	20240405	-36.56	6920	20240911	3.32	11270	-36.56	20240405	6920	3.32	20240911	11270	-36.56	20240405	6920	3.32	20240911	0.30	N	060850	500	40 억	889898	N	N	N	N
37	20240924	130559	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7100	30	2	0.42	8878190	1248	22.84	7080	7160	7020	9190	4950	7070	7113.93	10.94	0	7170	7120	7080	7030	6990	7145	7055	41	2120	500	5230	10	1	8131000	577	15.33	1.25	12	0.02	463.00	5665.00	11270	20240405	-37.00	6920	20240911	2.60	11270	-37.00	20240405	6920	2.60	20240911	11270	-37.00	20240405	6920	2.60	20240911	0.30	N	060850	500	40 억	889898	N	N	N	N
38	20240924	120601	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7150	80	2	1.13	7248150	1019	18.65	7080	7160	7020	9190	4950	7070	7113.00	10.94	2	7170	7120	7080	7030	6990	7145	7055	41	2120	500	5230	10	1	8131000	581	15.44	1.26	12	0.01	463.00	5665.00	11270	20240405	-36.56	6920	20240911	3.32	11270	-36.56	20240405	6920	3.32	20240911	11270	-36.56	20240405	6920	3.32	20240911	0.30	N	060850	500	40 억	889898	N	N	N	N
39	20240924	110600	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7160	90	2	1.27	6740190	948	17.35	7080	7160	7020	9190	4950	7070	7109.91	10.94	2	7170	7120	7080	7030	6990	7145	7055	41	2120	500	5230	10	1	8131000	582	15.46	1.26	12	0.01	463.00	5665.00	11270	20240405	-36.47	6920	20240911	3.47	11270	-36.47	20240405	6920	3.47	20240911	11270	-36.47	20240405	6920	3.47	20240911	0.30	N	060850	500	40 억	889898	N	N	N	N
40	20240924	100558	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7090	20	2	0.28	2243550	317	5.80	7080	7150	7020	9190	4950	7070	7077.44	10.94	3	7170	7120	7080	7030	6990	7145	7055	41	2120	500	5230	10	1	8131000	576	15.31	1.25	12	0.00	463.00	5665.00	11270	20240405	-37.09	6920	20240911	2.46	11270	-37.09	20240405	6920	2.46	20240911	11270	-37.09	20240405	6920	2.46	20240911	0.30	N	060850	500	40 억	889898	N	N	N	N
41	20240924	090600	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7030	-40	5	-0.57	162430	23	0.42	7080	7080	7030	9190	4950	7070	7062.17	10.94	-1	7170	7120	7080	7030	6990	7145	7055	41	2120	500	5230	10	1	8131000	572	15.18	1.24	12	0.00	463.00	5665.00	11270	20240405	-37.62	6920	20240911	1.59	11270	-37.62	20240405	6920	1.59	20240911	11270	-37.62	20240405	6920	1.59	20240911	0.30	N	060850	500	40 억	889898	N	N	N	N
42	20240923	160558	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7070	30	2	0.43	38660760	5465	148.83	7040	7130	7040	9150	4930	7040	7074.25	10.96	-1400	7166	7102	7016	6952	6866	7135	6985	41	2110	500	5200	10	1	8131000	575	15.27	1.25	12	0.07	463.00	5665.00	11270	20240405	-37.27	6920	20240911	2.17	11270	-37.27	20240405	6920	2.17	20240911	11270	-37.27	20240405	6920	2.17	20240911	0.30	N	060850	500	40 억	891298	N	N	N	N
43	20240923	150559	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7050	10	2	0.14	36915820	5218	142.10	7040	7130	7040	9150	4930	7040	7074.71	10.96	-1338	7166	7102	7016	6952	6866	7135	6985	41	2110	500	5200	10	1	8131000	573	15.23	1.24	12	0.06	463.00	5665.00	11270	20240405	-37.44	6920	20240911	1.88	11270	-37.44	20240405	6920	1.88	20240911	11270	-37.44	20240405	6920	1.88	20240911	0.30	N	060850	500	40 억	891298	N	N	N	N
44	20240923	140603	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7070	30	2	0.43	34045480	4811	131.02	7040	7130	7040	9150	4930	7040	7076.59	10.96	-1338	7166	7102	7016	6952	6866	7135	6985	41	2110	500	5200	10	1	8131000	575	15.27	1.25	12	0.06	463.00	5665.00	11270	20240405	-37.27	6920	20240911	2.17	11270	-37.27	20240405	6920	2.17	20240911	11270	-37.27	20240405	6920	2.17	20240911	0.30	N	060850	500	40 억	891298	N	N	N	N
45	20240923	130559	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7070	30	2	0.43	33309920	4707	128.19	7040	7130	7040	9150	4930	7040	7076.68	10.96	-1410	7166	7102	7016	6952	6866	7135	6985	41	2110	500	5200	10	1	8131000	575	15.27	1.25	12	0.06	463.00	5665.00	11270	20240405	-37.27	6920	20240911	2.17	11270	-37.27	20240405	6920	2.17	20240911	11270	-37.27	20240405	6920	2.17	20240911	0.30	N	060850	500	40 억	891298	N	N	N	N
46	20240923	120558	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7080	40	2	0.57	29032730	4105	111.79	7040	7120	7040	9150	4930	7040	7072.53	10.96	-1210	7166	7102	7016	6952	6866	7135	6985	41	2110	500	5200	10	1	8131000	576	15.29	1.25	12	0.05	463.00	5665.00	11270	20240405	-37.18	6920	20240911	2.31	11270	-37.18	20240405	6920	2.31	20240911	11270	-37.18	20240405	6920	2.31	20240911	0.30	N	060850	500	40 억	891298	N	N	N	N
47	20240923	110559	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7070	30	2	0.43	15537480	2193	59.72	7040	7120	7040	9150	4930	7040	7085.03	10.96	190	7166	7102	7016	6952	6866	7135	6985	41	2110	500	5200	10	1	8131000	575	15.27	1.25	12	0.03	463.00	5665.00	11270	20240405	-37.27	6920	20240911	2.17	11270	-37.27	20240405	6920	2.17	20240911	11270	-37.27	20240405	6920	2.17	20240911	0.30	N	060850	500	40 억	891298	N	N	N	N
48	20240923	100557	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7120	80	2	1.14	6865480	970	26.42	7040	7120	7040	9150	4930	7040	7077.81	10.96	-10	7166	7102	7016	6952	6866	7135	6985	41	2110	500	5200	10	1	8131000	579	15.38	1.26	12	0.01	463.00	5665.00	11270	20240405	-36.82	6920	20240911	2.89	11270	-36.82	20240405	6920	2.89	20240911	11270	-36.82	20240405	6920	2.89	20240911	0.30	N	060850	500	40 억	891298	N	N	N	N
49	20240923	090558	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7050	10	2	0.14	706760	100	2.72	7040	7110	7040	9150	4930	7040	7067.60	10.96	-10	7166	7102	7016	6952	6866	7135	6985	41	2110	500	5200	10	1	8131000	573	15.23	1.24	12	0.00	463.00	5665.00	11270	20240405	-37.44	6920	20240911	1.88	11270	-37.44	20240405	6920	1.88	20240911	11270	-37.44	20240405	6920	1.88	20240911	0.30	N	060850	500	40 억	891298	N	N	N	N
50	20240913	160530	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7010	0	3	0.00	40754600	5794	51.47	7050	7230	6980	9110	4910	7010	7034.89	10.97	-336	7230	7120	7020	6910	6810	7070	6860	41	2100	500	5180	10	1	8131000	570	15.14	1.24	12	0.07	463.00	5665.00	11270	20240405	-37.80	6920	20240911	1.30	11270	-37.80	20240405	6920	1.30	20240911	11270	-37.80	20240405	6920	1.30	20240911	0.24	N	060850	500	40 억	891974	N	N	N	N
51	20240913	150535	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7030	20	2	0.29	34604590	4917	43.68	7050	7230	6980	9110	4910	7010	7037.74	10.97	-315	7230	7120	7020	6910	6810	7070	6860	41	2100	500	5180	10	1	8131000	572	15.18	1.24	12	0.06	463.00	5665.00	11270	20240405	-37.62	6920	20240911	1.59	11270	-37.62	20240405	6920	1.59	20240911	11270	-37.62	20240405	6920	1.59	20240911	0.24	N	060850	500	40 억	891974	N	N	N	N
52	20240913	140537	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7020	10	2	0.14	30603040	4347	38.62	7050	7230	6980	9110	4910	7010	7040.04	10.97	119	7230	7120	7020	6910	6810	7070	6860	41	2100	500	5180	10	1	8131000	571	15.16	1.24	12	0.05	463.00	5665.00	11270	20240405	-37.71	6920	20240911	1.45	11270	-37.71	20240405	6920	1.45	20240911	11270	-37.71	20240405	6920	1.45	20240911	0.24	N	060850	500	40 억	891974	N	N	N	N
53	20240913	130533	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7010	0	3	0.00	27398570	3891	34.57	7050	7230	6980	9110	4910	7010	7041.52	10.97	121	7230	7120	7020	6910	6810	7070	6860	41	2100	500	5180	10	1	8131000	570	15.14	1.24	12	0.05	463.00	5665.00	11270	20240405	-37.80	6920	20240911	1.30	11270	-37.80	20240405	6920	1.30	20240911	11270	-37.80	20240405	6920	1.30	20240911	0.24	N	060850	500	40 억	891974	N	N	N	N
54	20240913	120535	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6990	-20	5	-0.29	21752380	3084	27.40	7050	7230	6980	9110	4910	7010	7053.30	10.97	123	7230	7120	7020	6910	6810	7070	6860	41	2100	500	5180	10	1	8131000	568	15.10	1.23	12	0.04	463.00	5665.00	11270	20240405	-37.98	6920	20240911	1.01	11270	-37.98	20240405	6920	1.01	20240911	11270	-37.98	20240405	6920	1.01	20240911	0.24	N	060850	500	40 억	891974	N	N	N	N
55	20240913	110537	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6990	-20	5	-0.29	19117120	2707	24.05	7050	7230	6980	9110	4910	7010	7062.11	10.97	124	7230	7120	7020	6910	6810	7070	6860	41	2100	500	5180	10	1	8131000	568	15.10	1.23	12	0.03	463.00	5665.00	11270	20240405	-37.98	6920	20240911	1.01	11270	-37.98	20240405	6920	1.01	20240911	11270	-37.98	20240405	6920	1.01	20240911	0.24	N	060850	500	40 억	891974	N	N	N	N
56	20240913	100537	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7000	-10	5	-0.14	15328000	2165	19.23	7050	7230	7000	9110	4910	7010	7079.91	10.97	121	7230	7120	7020	6910	6810	7070	6860	41	2100	500	5180	10	1	8131000	569	15.12	1.24	12	0.03	463.00	5665.00	11270	20240405	-37.89	6920	20240911	1.16	11270	-37.89	20240405	6920	1.16	20240911	11270	-37.89	20240405	6920	1.16	20240911	0.24	N	060850	500	40 억	891974	N	N	N	N
57	20240913	090538	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7050	40	2	0.57	6482950	907	8.06	7050	7230	7050	9110	4910	7010	7147.68	10.97	7	7230	7120	7020	6910	6810	7070	6860	41	2100	500	5180	10	1	8131000	573	15.23	1.24	12	0.01	463.00	5665.00	11270	20240405	-37.44	6920	20240911	1.88	11270	-37.44	20240405	6920	1.88	20240911	11270	-37.44	20240405	6920	1.88	20240911	0.24	N	060850	500	40 억	891974	N	N	N	N
58	20240912	160529	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7010	0	3	0.00	78782070	11250	2.49	7020	7130	6920	9110	4910	7010	7002.62	10.97	381	9470	8240	7580	6350	5690	7910	6020	41	2100	500	5180	10	1	8131000	570	15.14	1.24	12	0.14	463.00	5665.00	11270	20240405	-37.80	6920	20240912	1.30	11270	-37.80	20240405	6920	1.30	20240912	11270	-37.80	20240405	6920	1.30	20240912	0.24	N	060850	500	40 억	891593	N	N	N	N
59	20240912	150533	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7020	10	2	0.14	55383550	7895	1.75	7020	7130	7000	9110	4910	7010	7015.25	10.97	530	9470	8240	7580	6350	5690	7910	6020	41	2100	500	5180	10	1	8131000	571	15.16	1.24	12	0.10	463.00	5665.00	11270	20240405	-37.71	6920	20240911	1.45	11270	-37.71	20240405	6920	1.45	20240911	11270	-37.71	20240405	6920	1.45	20240911	0.24	N	060850	500	40 억	891593	N	N	N	N
60	20240912	140535	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7020	10	2	0.14	53936300	7689	1.70	7020	7130	7000	9110	4910	7010	7014.96	10.97	532	9470	8240	7580	6350	5690	7910	6020	41	2100	500	5180	10	1	8131000	571	15.16	1.24	12	0.09	463.00	5665.00	11270	20240405	-37.71	6920	20240911	1.45	11270	-37.71	20240405	6920	1.45	20240911	11270	-37.71	20240405	6920	1.45	20240911	0.24	N	060850	500	40 억	891593	N	N	N	N
61	20240912	130533	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7030	20	2	0.29	48748390	6950	1.54	7020	7130	7000	9110	4910	7010	7014.38	10.97	657	9470	8240	7580	6350	5690	7910	6020	41	2100	500	5180	10	1	8131000	572	15.18	1.24	12	0.09	463.00	5665.00	11270	20240405	-37.62	6920	20240911	1.59	11270	-37.62	20240405	6920	1.59	20240911	11270	-37.62	20240405	6920	1.59	20240911	0.24	N	060850	500	40 억	891593	N	N	N	N
62	20240912	120532	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7030	20	2	0.29	42557530	6067	1.34	7020	7130	7000	9110	4910	7010	7014.87	10.97	742	9470	8240	7580	6350	5690	7910	6020	41	2100	500	5180	10	1	8131000	572	15.18	1.24	12	0.07	463.00	5665.00	11270	20240405	-37.62	6920	20240911	1.59	11270	-37.62	20240405	6920	1.59	20240911	11270	-37.62	20240405	6920	1.59	20240911	0.24	N	060850	500	40 억	891593	N	N	N	N
63	20240912	110530	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7020	10	2	0.14	42085580	6000	1.33	7020	7130	7000	9110	4910	7010	7014.53	10.97	742	9470	8240	7580	6350	5690	7910	6020	41	2100	500	5180	10	1	8131000	571	15.16	1.24	12	0.07	463.00	5665.00	11270	20240405	-37.71	6920	20240911	1.45	11270	-37.71	20240405	6920	1.45	20240911	11270	-37.71	20240405	6920	1.45	20240911	0.24	N	060850	500	40 억	891593	N	N	N	N
64	20240912	100532	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7020	10	2	0.14	28901630	4119	0.91	7020	7130	7000	9110	4910	7010	7017.28	10.97	954	9470	8240	7580	6350	5690	7910	6020	41	2100	500	5180	10	1	8131000	571	15.16	1.24	12	0.05	463.00	5665.00	11270	20240405	-37.71	6920	20240911	1.45	11270	-37.71	20240405	6920	1.45	20240911	11270	-37.71	20240405	6920	1.45	20240911	0.24	N	060850	500	40 억	891593	N	N	N	N
65	20240912	090531	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7040	30	2	0.43	6011420	853	0.19	7020	7130	7020	9110	4910	7010	7073.40	10.97	96	9470	8240	7580	6350	5690	7910	6020	41	2100	500	5180	10	1	8131000	572	15.21	1.24	12	0.01	463.00	5665.00	11270	20240405	-37.53	6920	20240911	1.73	11270	-37.53	20240405	6920	1.73	20240911	11270	-37.53	20240405	6920	1.73	20240911	0.24	N	060850	500	40 억	891593	N	N	N	N
66	20240911	160521	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7010	-160	5	-2.23	3622238070	451624	7122.28	7210	8810	6920	9320	5020	7170	8020.47	11.33	-29703	7416	7292	7226	7102	7036	7260	7070	41	2150	500	5300	10	1	8131000	570	15.14	1.24	12	5.55	463.00	5665.00	11270	20240405	-37.80	6920	20240911	1.30	11270	-37.80	20240405	6920	1.30	20240911	11270	-37.80	20240405	6920	1.30	20240911	0.24	N	060850	500	40 억	921295	N	N	N	N
67	20240911	150524	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7100	-70	5	-0.98	3603075900	448877	7078.96	7210	8810	6920	9320	5020	7170	8026.87	11.33	-29781	7416	7292	7226	7102	7036	7260	7070	41	2150	500	5300	10	1	8131000	577	15.33	1.25	12	5.52	463.00	5665.00	11270	20240405	-37.00	6920	20240911	2.60	11270	-37.00	20240405	6920	2.60	20240911	11270	-37.00	20240405	6920	2.60	20240911	0.24	N	060850	500	40 억	921295	N	N	N	N
68	20240911	140524	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6960	-210	5	-2.93	3515969310	436429	6882.65	7210	8810	6940	9320	5020	7170	8056.22	11.33	-28637	7416	7292	7226	7102	7036	7260	7070	41	2150	500	5300	10	1	8131000	566	15.03	1.23	12	5.37	463.00	5665.00	11270	20240405	-38.24	6940	20240911	0.29	11270	-38.24	20240405	6940	0.29	20240911	11270	-38.24	20240405	6940	0.29	20240911	0.24	N	060850	500	40 억	921295	N	N	N	N
69	20240911	130523	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7130	-40	5	-0.56	3367591110	415327	6549.87	7210	8810	7120	9320	5020	7170	8108.29	11.33	-26885	7416	7292	7226	7102	7036	7260	7070	41	2150	500	5300	10	1	8131000	580	15.40	1.26	12	5.11	463.00	5665.00	11270	20240405	-36.73	7120	20240911	0.14	11270	-36.73	20240405	7120	0.14	20240911	11270	-36.73	20240405	7120	0.14	20240911	0.24	N	060850	500	40 억	921295	N	N	N	N
70	20240911	120527	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7940	770	2	10.74	1941557410	229428	3618.17	7210	8810	7170	9320	5020	7170	8462.60	11.33	-10414	7416	7292	7226	7102	7036	7260	7070	41	2150	500	5300	10	1	8131000	646	17.15	1.40	12	2.82	463.00	5665.00	11270	20240405	-29.55	7160	20240909	10.89	11270	-29.55	20240405	7160	10.89	20240909	11270	-29.55	20240405	7160	10.89	20240909	0.24	N	060850	500	40 억	921295	Y	N	N	N
71	20240911	110520	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7320	150	2	2.09	5527230	762	12.02	7210	7320	7170	9320	5020	7170	7253.58	11.33	-72	7416	7292	7226	7102	7036	7260	7070	41	2150	500	5300	10	1	8131000	595	15.81	1.29	12	0.01	463.00	5665.00	11270	20240405	-35.05	7160	20240909	2.23	11270	-35.05	20240405	7160	2.23	20240909	11270	-35.05	20240405	7160	2.23	20240909	0.24	N	060850	500	40 억	921295	N	N	N	N
72	20240911	100520	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7310	140	2	1.95	3580390	496	7.82	7210	7320	7170	9320	5020	7170	7218.53	11.33	-66	7416	7292	7226	7102	7036	7260	7070	41	2150	500	5300	10	1	8131000	594	15.79	1.29	12	0.01	463.00	5665.00	11270	20240405	-35.14	7160	20240909	2.09	11270	-35.14	20240405	7160	2.09	20240909	11270	-35.14	20240405	7160	2.09	20240909	0.24	N	060850	500	40 억	921295	N	N	N	N
73	20240911	090528	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7210	40	2	0.56	14420	2	0.03	7210	7210	7210	9320	5020	7170	7210.00	11.33	0	7416	7292	7226	7102	7036	7260	7070	41	2150	500	5300	10	1	8131000	586	15.57	1.27	12	0.00	463.00	5665.00	11270	20240405	-36.02	7160	20240909	0.70	11270	-36.02	20240405	7160	0.70	20240909	11270	-36.02	20240405	7160	0.70	20240909	0.24	N	060850	500	40 억	921295	N	N	N	N
74	20240910	160521	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7170	-60	5	-0.83	45917500	6341	417.45	7230	7350	7160	9390	5070	7230	7241.38	11.34	-699	7410	7320	7240	7150	7070	7365	7195	41	2160	500	5350	10	1	8131000	583	15.49	1.27	12	0.08	463.00	5665.00	11270	20240405	-36.38	7160	20240910	0.14	11270	-36.38	20240405	7160	0.14	20240910	11270	-36.38	20240405	7160	0.14	20240910	0.24	N	060850	500	40 억	921994	N	N	N	N
75	20240910	150525	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7170	-60	5	-0.83	42351660	5844	384.73	7230	7350	7160	9390	5070	7230	7247.03	11.34	-682	7410	7320	7240	7150	7070	7365	7195	41	2160	500	5350	10	1	8131000	583	15.49	1.27	12	0.07	463.00	5665.00	11270	20240405	-36.38	7160	20240910	0.14	11270	-36.38	20240405	7160	0.14	20240910	11270	-36.38	20240405	7160	0.14	20240910	0.24	N	060850	500	40 억	921994	N	N	N	N
76	20240910	140523	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7210	-20	5	-0.28	39005400	5377	353.98	7230	7350	7160	9390	5070	7230	7254.12	11.34	-672	7410	7320	7240	7150	7070	7365	7195	41	2160	500	5350	10	1	8131000	586	15.57	1.27	12	0.07	463.00	5665.00	11270	20240405	-36.02	7160	20240910	0.70	11270	-36.02	20240405	7160	0.70	20240910	11270	-36.02	20240405	7160	0.70	20240910	0.24	N	060850	500	40 억	921994	N	N	N	N
77	20240910	130522	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7200	-30	5	-0.41	36461980	5024	330.74	7230	7350	7160	9390	5070	7230	7257.56	11.34	-571	7410	7320	7240	7150	7070	7365	7195	41	2160	500	5350	10	1	8131000	585	15.55	1.27	12	0.06	463.00	5665.00	11270	20240405	-36.11	7160	20240910	0.56	11270	-36.11	20240405	7160	0.56	20240910	11270	-36.11	20240405	7160	0.56	20240910	0.24	N	060850	500	40 억	921994	N	N	N	N
78	20240910	120522	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7190	-40	5	-0.55	30157690	4146	272.94	7230	7350	7170	9390	5070	7230	7273.92	11.34	29	7410	7320	7240	7150	7070	7365	7195	41	2160	500	5350	10	1	8131000	585	15.53	1.27	12	0.05	463.00	5665.00	11270	20240405	-36.20	7160	20240909	0.42	11270	-36.20	20240405	7160	0.42	20240909	11270	-36.20	20240405	7160	0.42	20240909	0.24	N	060850	500	40 억	921994	N	N	N	N
79	20240910	110521	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7350	120	2	1.66	27433800	3767	247.99	7230	7350	7170	9390	5070	7230	7282.67	11.34	-1	7410	7320	7240	7150	7070	7365	7195	41	2160	500	5350	10	1	8131000	598	15.87	1.30	12	0.05	463.00	5665.00	11270	20240405	-34.78	7160	20240909	2.65	11270	-34.78	20240405	7160	2.65	20240909	11270	-34.78	20240405	7160	2.65	20240909	0.24	N	060850	500	40 억	921994	N	N	N	N
80	20240910	100524	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7300	70	2	0.97	26533630	3644	239.89	7230	7340	7170	9390	5070	7230	7281.46	11.34	-1	7410	7320	7240	7150	7070	7365	7195	41	2160	500	5350	10	1	8131000	594	15.77	1.29	12	0.04	463.00	5665.00	11270	20240405	-35.23	7160	20240909	1.96	11270	-35.23	20240405	7160	1.96	20240909	11270	-35.23	20240405	7160	1.96	20240909	0.24	N	060850	500	40 억	921994	N	N	N	N
81	20240910	090521	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7230	0	3	0.00	7230	1	0.07	7230	7230	7230	9390	5070	7230	7230.00	11.34	0	7410	7320	7240	7150	7070	7365	7195	41	2160	500	5350	10	1	8131000	588	15.62	1.28	12	0.00	463.00	5665.00	11270	20240405	-35.85	7160	20240909	0.98	11270	-35.85	20240405	7160	0.98	20240909	11270	-35.85	20240405	7160	0.98	20240909	0.24	N	060850	500	40 억	921994	N	N	N	N
82	20240909	160512	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7230	-60	5	-0.82	10978770	1519	47.54	7160	7330	7160	9470	5110	7290	7227.63	11.34	-95	7596	7442	7366	7212	7136	7405	7175	41	2180	500	5390	10	1	8131000	588	15.62	1.28	12	0.02	463.00	5665.00	11270	20240405	-35.85	7160	20240909	0.98	11270	-35.85	20240405	7160	0.98	20240909	11270	-35.85	20240405	7160	0.98	20240909	0.24	N	060850	500	40 억	922089	N	N	N	N
83	20240909	150515	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7230	-60	5	-0.82	9879730	1367	42.79	7160	7330	7160	9470	5110	7290	7227.31	11.34	-57	7596	7442	7366	7212	7136	7405	7175	41	2180	500	5390	10	1	8131000	588	15.62	1.28	12	0.02	463.00	5665.00	11270	20240405	-35.85	7160	20240909	0.98	11270	-35.85	20240405	7160	0.98	20240909	11270	-35.85	20240405	7160	0.98	20240909	0.24	N	060850	500	40 억	922089	N	N	N	N
84	20240909	140519	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7240	-50	5	-0.69	9554200	1322	41.38	7160	7330	7160	9470	5110	7290	7227.08	11.34	-50	7596	7442	7366	7212	7136	7405	7175	41	2180	500	5390	10	1	8131000	589	15.64	1.28	12	0.02	463.00	5665.00	11270	20240405	-35.76	7160	20240909	1.12	11270	-35.76	20240405	7160	1.12	20240909	11270	-35.76	20240405	7160	1.12	20240909	0.24	N	060850	500	40 억	922089	N	N	N	N
85	20240909	130516	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7280	-10	5	-0.14	8085320	1119	35.02	7160	7330	7160	9470	5110	7290	7225.49	11.34	-66	7596	7442	7366	7212	7136	7405	7175	41	2180	500	5390	10	1	8131000	592	15.72	1.29	12	0.01	463.00	5665.00	11270	20240405	-35.40	7160	20240909	1.68	11270	-35.40	20240405	7160	1.68	20240909	11270	-35.40	20240405	7160	1.68	20240909	0.24	N	060850	500	40 억	922089	N	N	N	N
86	20240909	120514	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7280	-10	5	-0.14	7772280	1076	33.68	7160	7330	7160	9470	5110	7290	7223.31	11.34	-66	7596	7442	7366	7212	7136	7405	7175	41	2180	500	5390	10	1	8131000	592	15.72	1.29	12	0.01	463.00	5665.00	11270	20240405	-35.40	7160	20240909	1.68	11270	-35.40	20240405	7160	1.68	20240909	11270	-35.40	20240405	7160	1.68	20240909	0.24	N	060850	500	40 억	922089	N	N	N	N
87	20240909	110514	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7240	-50	5	-0.69	6148720	853	26.70	7160	7330	7160	9470	5110	7290	7208.35	11.34	-32	7596	7442	7366	7212	7136	7405	7175	41	2180	500	5390	10	1	8131000	589	15.64	1.28	12	0.01	463.00	5665.00	11270	20240405	-35.76	7160	20240909	1.12	11270	-35.76	20240405	7160	1.12	20240909	11270	-35.76	20240405	7160	1.12	20240909	0.24	N	060850	500	40 억	922089	N	N	N	N
88	20240909	100518	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7210	-80	5	-1.10	4046160	562	17.59	7160	7330	7160	9470	5110	7290	7199.57	11.34	-47	7596	7442	7366	7212	7136	7405	7175	41	2180	500	5390	10	1	8131000	586	15.57	1.27	12	0.01	463.00	5665.00	11270	20240405	-36.02	7160	20240909	0.70	11270	-36.02	20240405	7160	0.70	20240909	11270	-36.02	20240405	7160	0.70	20240909	0.24	N	060850	500	40 억	922089	N	N	N	N
89	20240909	090513	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7290	0	3	0.00	2896790	403	12.61	7160	7320	7160	9470	5110	7290	7188.06	11.34	-35	7596	7442	7366	7212	7136	7405	7175	41	2180	500	5390	10	1	8131000	593	15.75	1.29	12	0.00	463.00	5665.00	11270	20240405	-35.31	7160	20240909	1.82	11270	-35.31	20240405	7160	1.82	20240909	11270	-35.31	20240405	7160	1.82	20240909	0.24	N	060850	500	40 억	922089	N	N	N	N
90	20240906	160508	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7290	-190	5	-2.54	23443180	3195	50.50	7470	7520	7290	9720	5240	7480	7337.55	11.35	-542	7653	7566	7523	7436	7393	7545	7415	41	2240	500	5530	10	1	8131000	593	15.75	1.29	12	0.04	463.00	5665.00	11270	20240405	-35.31	7290	20240906	0.00	11270	-35.31	20240405	7290	0.00	20240906	11270	-35.31	20240405	7290	0.00	20240906	0.26	N	060850	500	40 억	922631	N	N	N	N
91	20240906	150515	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7370	-110	5	-1.47	18629330	2535	40.07	7470	7520	7300	9720	5240	7480	7348.85	11.35	-91	7653	7566	7523	7436	7393	7545	7415	41	2240	500	5530	10	1	8131000	599	15.92	1.30	12	0.03	463.00	5665.00	11270	20240405	-34.61	7300	20240906	0.96	11270	-34.61	20240405	7300	0.96	20240906	11270	-34.61	20240405	7300	0.96	20240906	0.26	N	060850	500	40 억	922631	N	N	N	N
92	20240906	140517	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7370	-110	5	-1.47	17499600	2381	37.63	7470	7520	7300	9720	5240	7480	7349.69	11.35	-39	7653	7566	7523	7436	7393	7545	7415	41	2240	500	5530	10	1	8131000	599	15.92	1.30	12	0.03	463.00	5665.00	11270	20240405	-34.61	7300	20240906	0.96	11270	-34.61	20240405	7300	0.96	20240906	11270	-34.61	20240405	7300	0.96	20240906	0.26	N	060850	500	40 억	922631	N	N	N	N
93	20240906	130514	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7330	-150	5	-2.01	15492130	2107	33.30	7470	7520	7300	9720	5240	7480	7352.70	11.35	177	7653	7566	7523	7436	7393	7545	7415	41	2240	500	5530	10	1	8131000	596	15.83	1.29	12	0.03	463.00	5665.00	11270	20240405	-34.96	7300	20240906	0.41	11270	-34.96	20240405	7300	0.41	20240906	11270	-34.96	20240405	7300	0.41	20240906	0.26	N	060850	500	40 억	922631	N	N	N	N
94	20240906	120515	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7450	-30	5	-0.40	7572010	1024	16.18	7470	7520	7310	9720	5240	7480	7394.54	11.35	-199	7653	7566	7523	7436	7393	7545	7415	41	2240	500	5530	10	1	8131000	606	16.09	1.32	12	0.01	463.00	5665.00	11270	20240405	-33.90	7300	20240830	2.05	11270	-33.90	20240405	7300	2.05	20240830	11270	-33.90	20240405	7300	2.05	20240830	0.26	N	060850	500	40 억	922631	N	N	N	N
95	20240906	110518	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7470	-10	5	-0.13	7557190	1022	16.15	7470	7520	7310	9720	5240	7480	7394.51	11.35	-199	7653	7566	7523	7436	7393	7545	7415	41	2240	500	5530	10	1	8131000	607	16.13	1.32	12	0.01	463.00	5665.00	11270	20240405	-33.72	7300	20240830	2.33	11270	-33.72	20240405	7300	2.33	20240830	11270	-33.72	20240405	7300	2.33	20240830	0.26	N	060850	500	40 억	922631	N	N	N	N
96	20240906	100512	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7460	-20	5	-0.27	6511600	882	13.94	7470	7520	7310	9720	5240	7480	7382.77	11.35	-87	7653	7566	7523	7436	7393	7545	7415	41	2240	500	5530	10	1	8131000	607	16.11	1.32	12	0.01	463.00	5665.00	11270	20240405	-33.81	7300	20240830	2.19	11270	-33.81	20240405	7300	2.19	20240830	11270	-33.81	20240405	7300	2.19	20240830	0.26	N	060850	500	40 억	922631	N	N	N	N
97	20240906	090517	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7520	40	2	0.53	469980	63	1.00	7470	7520	7450	9720	5240	7480	7460.00	11.35	0	7653	7566	7523	7436	7393	7545	7415	41	2240	500	5530	10	1	8131000	611	16.24	1.33	12	0.00	463.00	5665.00	11270	20240405	-33.27	7300	20240830	3.01	11270	-33.27	20240405	7300	3.01	20240830	11270	-33.27	20240405	7300	3.01	20240830	0.26	N	060850	500	40 억	922631	N	N	N	N
98	20240905	160506	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7480	-20	5	-0.27	47576360	6327	40.16	7540	7610	7480	9750	5250	7500	7519.58	11.38	-2799	7726	7612	7536	7422	7346	7575	7385	41	2250	500	5550	10	1	8131000	608	16.16	1.32	12	0.08	463.00	5665.00	11270	20240405	-33.63	7300	20240830	2.47	11270	-33.63	20240405	7300	2.47	20240830	11270	-33.63	20240405	7300	2.47	20240830	0.26	N	060850	500	40 억	925430	N	N	N	N
99	20240905	150514	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7500	0	3	0.00	45592460	6062	38.48	7540	7610	7490	9750	5250	7500	7521.03	11.38	-2639	7726	7612	7536	7422	7346	7575	7385	41	2250	500	5550	10	1	8131000	610	16.20	1.32	12	0.07	463.00	5665.00	11270	20240405	-33.45	7300	20240830	2.74	11270	-33.45	20240405	7300	2.74	20240830	11270	-33.45	20240405	7300	2.74	20240830	0.26	N	060850	500	40 억	925430	N	N	N	N
100	20240905	140512	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7500	0	3	0.00	40941160	5441	34.54	7540	7610	7500	9750	5250	7500	7524.57	11.38	-2638	7726	7612	7536	7422	7346	7575	7385	41	2250	500	5550	10	1	8131000	610	16.20	1.32	12	0.07	463.00	5665.00	11270	20240405	-33.45	7300	20240830	2.74	11270	-33.45	20240405	7300	2.74	20240830	11270	-33.45	20240405	7300	2.74	20240830	0.26	N	060850	500	40 억	925430	N	N	N	N
101	20240905	130515	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7510	10	2	0.13	36249540	4816	30.57	7540	7610	7500	9750	5250	7500	7526.90	11.38	-2207	7726	7612	7536	7422	7346	7575	7385	41	2250	500	5550	10	1	8131000	611	16.22	1.33	12	0.06	463.00	5665.00	11270	20240405	-33.36	7300	20240830	2.88	11270	-33.36	20240405	7300	2.88	20240830	11270	-33.36	20240405	7300	2.88	20240830	0.26	N	060850	500	40 억	925430	N	N	N	N
102	20240905	120511	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7500	0	3	0.00	36054040	4790	30.40	7540	7610	7500	9750	5250	7500	7526.94	11.38	-2185	7726	7612	7536	7422	7346	7575	7385	41	2250	500	5550	10	1	8131000	610	16.20	1.32	12	0.06	463.00	5665.00	11270	20240405	-33.45	7300	20240830	2.74	11270	-33.45	20240405	7300	2.74	20240830	11270	-33.45	20240405	7300	2.74	20240830	0.26	N	060850	500	40 억	925430	N	N	N	N
103	20240905	110509	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7580	80	2	1.07	24091470	3199	20.30	7540	7580	7530	9750	5250	7500	7530.94	11.38	-2345	7726	7612	7536	7422	7346	7575	7385	41	2250	500	5550	10	1	8131000	616	16.37	1.34	12	0.04	463.00	5665.00	11270	20240405	-32.74	7300	20240830	3.84	11270	-32.74	20240405	7300	3.84	20240830	11270	-32.74	20240405	7300	3.84	20240830	0.26	N	060850	500	40 억	925430	N	N	N	N
104	20240905	100508	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7530	30	2	0.40	4450530	591	3.75	7540	7580	7530	9750	5250	7500	7530.51	11.38	2	7726	7612	7536	7422	7346	7575	7385	41	2250	500	5550	10	1	8131000	612	16.26	1.33	12	0.01	463.00	5665.00	11270	20240405	-33.19	7300	20240830	3.15	11270	-33.19	20240405	7300	3.15	20240830	11270	-33.19	20240405	7300	3.15	20240830	0.26	N	060850	500	40 억	925430	N	N	N	N
105	20240905	090514	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7540	40	2	0.53	37700	5	0.03	7540	7540	7540	9750	5250	7500	7540.00	11.38	0	7726	7612	7536	7422	7346	7575	7385	41	2250	500	5550	10	1	8131000	613	16.29	1.33	12	0.00	463.00	5665.00	11270	20240405	-33.10	7300	20240830	3.29	11270	-33.10	20240405	7300	3.29	20240830	11270	-33.10	20240405	7300	3.29	20240830	0.26	N	060850	500	40 억	925430	N	N	N	N
106	20240904	160502	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7500	-190	5	-2.47	118315160	15755	168.04	7510	7650	7460	9990	5390	7690	7509.69	11.46	-6484	7896	7792	7636	7532	7376	7845	7585	41	2300	500	5690	10	1	8131000	610	16.20	1.32	12	0.19	463.00	5665.00	11270	20240405	-33.45	7300	20240830	2.74	11270	-33.45	20240405	7300	2.74	20240830	11270	-33.45	20240405	7300	2.74	20240830	0.26	N	060850	500	40 억	931914	N	N	N	N
107	20240904	150506	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7590	-100	5	-1.30	116271090	15483	165.13	7510	7650	7460	9990	5390	7690	7509.60	11.46	-6386	7896	7792	7636	7532	7376	7845	7585	41	2300	500	5690	10	1	8131000	617	16.39	1.34	12	0.19	463.00	5665.00	11270	20240405	-32.65	7300	20240830	3.97	11270	-32.65	20240405	7300	3.97	20240830	11270	-32.65	20240405	7300	3.97	20240830	0.26	N	060850	500	40 억	931914	N	N	N	N
108	20240904	140508	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7620	-70	5	-0.91	115830150	15425	164.52	7510	7650	7460	9990	5390	7690	7509.25	11.46	-6336	7896	7792	7636	7532	7376	7845	7585	41	2300	500	5690	10	1	8131000	620	16.46	1.35	12	0.19	463.00	5665.00	11270	20240405	-32.39	7300	20240830	4.38	11270	-32.39	20240405	7300	4.38	20240830	11270	-32.39	20240405	7300	4.38	20240830	0.26	N	060850	500	40 억	931914	N	N	N	N
109	20240904	130507	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7510	-180	5	-2.34	111788270	14890	158.81	7510	7650	7460	9990	5390	7690	7507.61	11.46	-6191	7896	7792	7636	7532	7376	7845	7585	41	2300	500	5690	10	1	8131000	611	16.22	1.33	12	0.18	463.00	5665.00	11270	20240405	-33.36	7300	20240830	2.88	11270	-33.36	20240405	7300	2.88	20240830	11270	-33.36	20240405	7300	2.88	20240830	0.26	N	060850	500	40 억	931914	N	N	N	N
110	20240904	120505	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7630	-60	5	-0.78	111540060	14857	158.46	7510	7650	7460	9990	5390	7690	7507.58	11.46	-6179	7896	7792	7636	7532	7376	7845	7585	41	2300	500	5690	10	1	8131000	620	16.48	1.35	12	0.18	463.00	5665.00	11270	20240405	-32.30	7300	20240830	4.52	11270	-32.30	20240405	7300	4.52	20240830	11270	-32.30	20240405	7300	4.52	20240830	0.26	N	060850	500	40 억	931914	N	N	N	N
111	20240904	110503	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7650	-40	5	-0.52	111509550	14853	158.42	7510	7650	7460	9990	5390	7690	7507.54	11.46	-6175	7896	7792	7636	7532	7376	7845	7585	41	2300	500	5690	10	1	8131000	622	16.52	1.35	12	0.18	463.00	5665.00	11270	20240405	-32.12	7300	20240830	4.79	11270	-32.12	20240405	7300	4.79	20240830	11270	-32.12	20240405	7300	4.79	20240830	0.26	N	060850	500	40 억	931914	N	N	N	N
112	20240904	100506	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7500	-190	5	-2.47	91762550	12224	130.38	7510	7620	7460	9990	5390	7690	7506.75	11.46	-6210	7896	7792	7636	7532	7376	7845	7585	41	2300	500	5690	10	1	8131000	610	16.20	1.32	12	0.15	463.00	5665.00	11270	20240405	-33.45	7300	20240830	2.74	11270	-33.45	20240405	7300	2.74	20240830	11270	-33.45	20240405	7300	2.74	20240830	0.26	N	060850	500	40 억	931914	N	N	N	N
113	20240904	090505	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7530	-160	5	-2.08	1980790	264	2.82	7510	7530	7460	9990	5390	7690	7502.99	11.46	-57	7896	7792	7636	7532	7376	7845	7585	41	2300	500	5690	10	1	8131000	612	16.26	1.33	12	0.00	463.00	5665.00	11270	20240405	-33.19	7300	20240830	3.15	11270	-33.19	20240405	7300	3.15	20240830	11270	-33.19	20240405	7300	3.15	20240830	0.26	N	060850	500	40 억	931914	N	N	N	N
114	20240903	160459	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7690	160	2	2.12	71381270	9376	461.64	7480	7740	7480	9780	5280	7530	7613.19	11.50	-2986	7690	7610	7540	7460	7390	7575	7425	41	2250	500	5570	10	1	8131000	625	16.61	1.36	12	0.12	463.00	5665.00	11270	20240405	-31.77	7300	20240830	5.34	11270	-31.77	20240405	7300	5.34	20240830	11270	-31.77	20240405	7300	5.34	20240830	0.26	N	060850	500	40 억	934900	N	N	N	N
115	20240903	150503	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7600	70	2	0.93	68424760	8991	442.69	7480	7740	7480	9780	5280	7530	7610.36	11.50	-2870	7690	7610	7540	7460	7390	7575	7425	41	2250	500	5570	10	1	8131000	618	16.41	1.34	12	0.11	463.00	5665.00	11270	20240405	-32.56	7300	20240830	4.11	11270	-32.56	20240405	7300	4.11	20240830	11270	-32.56	20240405	7300	4.11	20240830	0.26	N	060850	500	40 억	934900	N	N	N	N
116	20240903	140504	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7670	140	2	1.86	60709330	7975	392.66	7480	7740	7480	9780	5280	7530	7612.46	11.50	-2871	7690	7610	7540	7460	7390	7575	7425	41	2250	500	5570	10	1	8131000	624	16.57	1.35	12	0.10	463.00	5665.00	11270	20240405	-31.94	7300	20240830	5.07	11270	-31.94	20240405	7300	5.07	20240830	11270	-31.94	20240405	7300	5.07	20240830	0.26	N	060850	500	40 억	934900	N	N	N	N
117	20240903	130504	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7670	140	2	1.86	60709330	7975	392.66	7480	7740	7480	9780	5280	7530	7612.46	11.50	-2871	7690	7610	7540	7460	7390	7575	7425	41	2250	500	5570	10	1	8131000	624	16.57	1.35	12	0.10	463.00	5665.00	11270	20240405	-31.94	7300	20240830	5.07	11270	-31.94	20240405	7300	5.07	20240830	11270	-31.94	20240405	7300	5.07	20240830	0.26	N	060850	500	40 억	934900	N	N	N	N
118	20240903	120457	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7610	80	2	1.06	59438840	7809	384.49	7480	7740	7480	9780	5280	7530	7611.58	11.50	-2801	7690	7610	7540	7460	7390	7575	7425	41	2250	500	5570	10	1	8131000	619	16.44	1.34	12	0.10	463.00	5665.00	11270	20240405	-32.48	7300	20240830	4.25	11270	-32.48	20240405	7300	4.25	20240830	11270	-32.48	20240405	7300	4.25	20240830	0.26	N	060850	500	40 억	934900	N	N	N	N
119	20240903	110455	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7700	170	2	2.26	58443260	7679	378.09	7480	7740	7480	9780	5280	7530	7610.79	11.50	-2846	7690	7610	7540	7460	7390	7575	7425	41	2250	500	5570	10	1	8131000	626	16.63	1.36	12	0.09	463.00	5665.00	11270	20240405	-31.68	7300	20240830	5.48	11270	-31.68	20240405	7300	5.48	20240830	11270	-31.68	20240405	7300	5.48	20240830	0.26	N	060850	500	40 억	934900	N	N	N	N
120	20240903	100457	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7740	210	2	2.79	56743060	7458	367.21	7480	7740	7480	9780	5280	7530	7608.35	11.50	-2939	7690	7610	7540	7460	7390	7575	7425	41	2250	500	5570	10	1	8131000	629	16.72	1.37	12	0.09	463.00	5665.00	11270	20240405	-31.32	7300	20240830	6.03	11270	-31.32	20240405	7300	6.03	20240830	11270	-31.32	20240405	7300	6.03	20240830	0.26	N	060850	500	40 억	934900	N	N	N	N
121	20240903	090458	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7480	-50	5	-0.66	1122000	150	7.39	7480	7480	7480	9780	5280	7530	7480.00	11.50	0	7690	7610	7540	7460	7390	7575	7425	41	2250	500	5570	10	1	8131000	608	16.16	1.32	12	0.00	463.00	5665.00	11270	20240405	-33.63	7300	20240830	2.47	11270	-33.63	20240405	7300	2.47	20240830	11270	-33.63	20240405	7300	2.47	20240830	0.26	N	060850	500	40 억	934900	N	N	N	N
122	20240902	160453	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7530	-80	5	-1.05	15368190	2031	53.92	7550	7620	7470	9890	5330	7610	7566.81	11.51	-732	7856	7732	7516	7392	7176	7625	7285	41	2280	500	5630	10	1	8131000	612	16.26	1.33	12	0.02	463.00	5665.00	11270	20240405	-33.19	7300	20240830	3.15	11270	-33.19	20240405	7300	3.15	20240830	11270	-33.19	20240405	7300	3.15	20240830	0.27	N	060850	500	40 억	935632	N	N	N	N
123	20240902	150501	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7620	10	2	0.13	14444240	1909	50.68	7550	7620	7470	9890	5330	7610	7566.39	11.51	-725	7856	7732	7516	7392	7176	7625	7285	41	2280	500	5630	10	1	8131000	620	16.46	1.35	12	0.02	463.00	5665.00	11270	20240405	-32.39	7300	20240830	4.38	11270	-32.39	20240405	7300	4.38	20240830	11270	-32.39	20240405	7300	4.38	20240830	0.27	N	060850	500	40 억	935632	N	N	N	N
124	20240902	140500	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7590	-20	5	-0.26	10734170	1420	37.70	7550	7590	7470	9890	5330	7610	7559.27	11.51	-702	7856	7732	7516	7392	7176	7625	7285	41	2280	500	5630	10	1	8131000	617	16.39	1.34	12	0.02	463.00	5665.00	11270	20240405	-32.65	7300	20240830	3.97	11270	-32.65	20240405	7300	3.97	20240830	11270	-32.65	20240405	7300	3.97	20240830	0.27	N	060850	500	40 억	935632	N	N	N	N
125	20240902	130456	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7570	-40	5	-0.53	8756320	1159	30.77	7550	7590	7470	9890	5330	7610	7555.06	11.51	-648	7856	7732	7516	7392	7176	7625	7285	41	2280	500	5630	10	1	8131000	616	16.35	1.34	12	0.01	463.00	5665.00	11270	20240405	-32.83	7300	20240830	3.70	11270	-32.83	20240405	7300	3.70	20240830	11270	-32.83	20240405	7300	3.70	20240830	0.27	N	060850	500	40 억	935632	N	N	N	N
126	20240902	120500	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7550	-60	5	-0.79	6537230	866	22.99	7550	7590	7470	9890	5330	7610	7548.76	11.51	-531	7856	7732	7516	7392	7176	7625	7285	41	2280	500	5630	10	1	8131000	614	16.31	1.33	12	0.01	463.00	5665.00	11270	20240405	-33.01	7300	20240830	3.42	11270	-33.01	20240405	7300	3.42	20240830	11270	-33.01	20240405	7300	3.42	20240830	0.27	N	060850	500	40 억	935632	N	N	N	N
127	20240902	110455	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7590	-20	5	-0.26	4875470	646	17.15	7550	7590	7470	9890	5330	7610	7547.17	11.51	-311	7856	7732	7516	7392	7176	7625	7285	41	2280	500	5630	10	1	8131000	617	16.39	1.34	12	0.01	463.00	5665.00	11270	20240405	-32.65	7300	20240830	3.97	11270	-32.65	20240405	7300	3.97	20240830	11270	-32.65	20240405	7300	3.97	20240830	0.27	N	060850	500	40 억	935632	N	N	N	N
128	20240902	100454	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7540	-70	5	-0.92	3471330	460	12.21	7550	7580	7470	9890	5330	7610	7546.37	11.51	-213	7856	7732	7516	7392	7176	7625	7285	41	2280	500	5630	10	1	8131000	613	16.29	1.33	12	0.01	463.00	5665.00	11270	20240405	-33.10	7300	20240830	3.29	11270	-33.10	20240405	7300	3.29	20240830	11270	-33.10	20240405	7300	3.29	20240830	0.27	N	060850	500	40 억	935632	N	N	N	N
129	20240902	090451	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7540	-70	5	-0.92	2053210	272	7.22	7550	7550	7540	9890	5330	7610	7548.57	11.51	-114	7856	7732	7516	7392	7176	7625	7285	41	2280	500	5630	10	1	8131000	613	16.29	1.33	12	0.00	463.00	5665.00	11270	20240405	-33.10	7300	20240830	3.29	11270	-33.10	20240405	7300	3.29	20240830	11270	-33.10	20240405	7300	3.29	20240830	0.27	N	060850	500	40 억	935632	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History