KissMeData/089850/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160724	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7120	-220	5	-3.00	93254970	12940	78.29	7300	7340	7090	9540	5140	7340	7206.72	5.62	-5911	7486	7412	7366	7292	7246	7390	7270	74	2200	500	5280	10	1	14730199	1049	5.58	0.82	12	0.09	1276.00	8679.00	11930	20240426	-40.32	6550	20240805	8.70	11930	-40.32	20240426	6550	8.70	20240805	20000	-64.40	20240329	6550	8.70	20240805	2.08	N	089850	500	73 억	827895	N	N	1	N	N
3	20240930	150735	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7140	-200	5	-2.72	83629360	11594	70.15	7300	7340	7090	9540	5140	7340	7213.16	5.62	-5030	7486	7412	7366	7292	7246	7390	7270	74	2200	500	5280	10	1	14730199	1052	5.60	0.82	12	0.08	1276.00	8679.00	11930	20240426	-40.15	6550	20240805	9.01	11930	-40.15	20240426	6550	9.01	20240805	20000	-64.30	20240329	6550	9.01	20240805	2.08	N	089850	500	73 억	827895	N	N	1	N	N
4	20240930	140733	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7210	-130	5	-1.77	52102950	7187	43.48	7300	7340	7200	9540	5140	7340	7249.61	5.62	-2468	7486	7412	7366	7292	7246	7390	7270	74	2200	500	5280	10	1	14730199	1062	5.65	0.83	12	0.05	1276.00	8679.00	11930	20240426	-39.56	6550	20240805	10.08	11930	-39.56	20240426	6550	10.08	20240805	20000	-63.95	20240329	6550	10.08	20240805	2.08	N	089850	500	73 억	827895	N	N	1	N	N
5	20240930	130730	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7250	-90	5	-1.23	47832600	6595	39.90	7300	7340	7200	9540	5140	7340	7252.86	5.62	-2149	7486	7412	7366	7292	7246	7390	7270	74	2200	500	5280	10	1	14730199	1068	5.68	0.84	12	0.04	1276.00	8679.00	11930	20240426	-39.23	6550	20240805	10.69	11930	-39.23	20240426	6550	10.69	20240805	20000	-63.75	20240329	6550	10.69	20240805	2.08	N	089850	500	73 억	827895	N	N	1	N	N
6	20240930	120727	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7220	-120	5	-1.63	41623290	5735	34.70	7300	7340	7200	9540	5140	7340	7257.77	5.62	-2301	7486	7412	7366	7292	7246	7390	7270	74	2200	500	5280	10	1	14730199	1064	5.66	0.83	12	0.04	1276.00	8679.00	11930	20240426	-39.48	6550	20240805	10.23	11930	-39.48	20240426	6550	10.23	20240805	20000	-63.90	20240329	6550	10.23	20240805	2.08	N	089850	500	73 억	827895	N	N	1	N	N
7	20240930	110726	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7220	-120	5	-1.63	38947060	5364	32.45	7300	7340	7200	9540	5140	7340	7260.82	5.62	-2147	7486	7412	7366	7292	7246	7390	7270	74	2200	500	5280	10	1	14730199	1064	5.66	0.83	12	0.04	1276.00	8679.00	11930	20240426	-39.48	6550	20240805	10.23	11930	-39.48	20240426	6550	10.23	20240805	20000	-63.90	20240329	6550	10.23	20240805	2.08	N	089850	500	73 억	827895	N	N	1	N	N
8	20240930	100724	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7320	-20	5	-0.27	9044290	1239	7.50	7300	7340	7260	9540	5140	7340	7299.67	5.62	-561	7486	7412	7366	7292	7246	7390	7270	74	2200	500	5280	10	1	14730199	1078	5.74	0.84	12	0.01	1276.00	8679.00	11930	20240426	-38.64	6550	20240805	11.76	11930	-38.64	20240426	6550	11.76	20240805	20000	-63.40	20240329	6550	11.76	20240805	2.08	N	089850	500	73 억	827895	N	N	1	N	N
9	20240930	090656	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7340	0	3	0.00	2537740	347	2.10	7300	7340	7300	9540	5140	7340	7313.37	5.62	-106	7486	7412	7366	7292	7246	7390	7270	74	2200	500	5280	10	1	14730199	1081	5.75	0.85	12	0.00	1276.00	8679.00	11930	20240426	-38.47	6550	20240805	12.06	11930	-38.47	20240426	6550	12.06	20240805	20000	-63.30	20240329	6550	12.06	20240805	2.08	N	089850	500	73 억	827895	N	N	1	N	N
10	20240927	160727	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7340	-30	5	-0.41	120689890	16328	72.74	7370	7440	7320	9580	5160	7370	7391.59	5.64	2723	7556	7462	7346	7252	7136	7510	7300	74	2210	500	5300	10	1	14730199	1081	5.75	0.85	12	0.11	1276.00	8679.00	11930	20240426	-38.47	6550	20240805	12.06	11930	-38.47	20240426	6550	12.06	20240805	20000	-63.30	20240329	6550	12.06	20240805	2.08	N	089850	500	73 억	830968	N	N	1	N	N
11	20240927	150732	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7410	40	2	0.54	112269600	15185	67.65	7370	7440	7320	9580	5160	7370	7393.45	5.64	3205	7556	7462	7346	7252	7136	7510	7300	74	2210	500	5300	10	1	14730199	1092	5.81	0.85	12	0.10	1276.00	8679.00	11930	20240426	-37.89	6550	20240805	13.13	11930	-37.89	20240426	6550	13.13	20240805	20000	-62.95	20240329	6550	13.13	20240805	2.08	N	089850	500	73 억	830968	N	N	2	N	N
12	20240927	140739	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7410	40	2	0.54	95584530	12931	57.61	7370	7440	7320	9580	5160	7370	7391.89	5.64	3018	7556	7462	7346	7252	7136	7510	7300	74	2210	500	5300	10	1	14730199	1092	5.81	0.85	12	0.09	1276.00	8679.00	11930	20240426	-37.89	6550	20240805	13.13	11930	-37.89	20240426	6550	13.13	20240805	20000	-62.95	20240329	6550	13.13	20240805	2.08	N	089850	500	73 억	830968	N	N	2	N	N
13	20240927	130731	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7400	30	2	0.41	85448700	11562	51.51	7370	7440	7320	9580	5160	7370	7390.48	5.64	2327	7556	7462	7346	7252	7136	7510	7300	74	2210	500	5300	10	1	14730199	1090	5.80	0.85	12	0.08	1276.00	8679.00	11930	20240426	-37.97	6550	20240805	12.98	11930	-37.97	20240426	6550	12.98	20240805	20000	-63.00	20240329	6550	12.98	20240805	2.08	N	089850	500	73 억	830968	N	N	2	N	N
14	20240927	120727	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7400	30	2	0.41	71587540	9687	43.15	7370	7440	7320	9580	5160	7370	7390.06	5.64	1926	7556	7462	7346	7252	7136	7510	7300	74	2210	500	5300	10	1	14730199	1090	5.80	0.85	12	0.07	1276.00	8679.00	11930	20240426	-37.97	6550	20240805	12.98	11930	-37.97	20240426	6550	12.98	20240805	20000	-63.00	20240329	6550	12.98	20240805	2.08	N	089850	500	73 억	830968	N	N	2	N	N
15	20240927	110731	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7400	30	2	0.41	58677000	7942	35.38	7370	7440	7320	9580	5160	7370	7388.19	5.64	1230	7556	7462	7346	7252	7136	7510	7300	74	2210	500	5300	10	1	14730199	1090	5.80	0.85	12	0.05	1276.00	8679.00	11930	20240426	-37.97	6550	20240805	12.98	11930	-37.97	20240426	6550	12.98	20240805	20000	-63.00	20240329	6550	12.98	20240805	2.08	N	089850	500	73 억	830968	N	N	2	N	N
16	20240927	100730	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7390	20	2	0.27	40945810	5547	24.71	7370	7440	7320	9580	5160	7370	7381.61	5.64	1659	7556	7462	7346	7252	7136	7510	7300	74	2210	500	5300	10	1	14730199	1089	5.79	0.85	12	0.04	1276.00	8679.00	11930	20240426	-38.06	6550	20240805	12.82	11930	-38.06	20240426	6550	12.82	20240805	20000	-63.05	20240329	6550	12.82	20240805	2.08	N	089850	500	73 억	830968	N	N	2	N	N
17	20240927	090731	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7440	70	2	0.95	8889060	1208	5.38	7370	7440	7320	9580	5160	7370	7358.49	5.64	-127	7556	7462	7346	7252	7136	7510	7300	74	2210	500	5300	10	1	14730199	1096	5.83	0.86	12	0.01	1276.00	8679.00	11930	20240426	-37.64	6550	20240805	13.59	11930	-37.64	20240426	6550	13.59	20240805	20000	-62.80	20240329	6550	13.59	20240805	2.08	N	089850	500	73 억	830968	N	N	2	N	N
18	20240926	160717	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7370	120	2	1.66	164139800	22264	143.08	7230	7440	7230	9420	5080	7250	7372.43	5.64	6601	7416	7332	7276	7192	7136	7375	7235	74	2170	500	5220	10	1	14730199	1086	5.78	0.85	12	0.15	1276.00	8679.00	11930	20240426	-38.22	6550	20240805	12.52	11930	-38.22	20240426	6550	12.52	20240805	20000	-63.15	20240329	6550	12.52	20240805	2.09	N	089850	500	73 억	830216	N	N	2	N	N
19	20240926	150718	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7380	130	2	1.79	156377310	21211	136.31	7230	7440	7230	9420	5080	7250	7372.46	5.64	6743	7416	7332	7276	7192	7136	7375	7235	74	2170	500	5220	10	1	14730199	1087	5.78	0.85	12	0.14	1276.00	8679.00	11930	20240426	-38.14	6550	20240805	12.67	11930	-38.14	20240426	6550	12.67	20240805	20000	-63.10	20240329	6550	12.67	20240805	2.09	N	089850	500	73 억	830216	N	N	2	N	N
20	20240926	140727	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7370	120	2	1.66	137032670	18581	119.41	7230	7440	7230	9420	5080	7250	7374.88	5.64	6938	7416	7332	7276	7192	7136	7375	7235	74	2170	500	5220	10	1	14730199	1086	5.78	0.85	12	0.13	1276.00	8679.00	11930	20240426	-38.22	6550	20240805	12.52	11930	-38.22	20240426	6550	12.52	20240805	20000	-63.15	20240329	6550	12.52	20240805	2.09	N	089850	500	73 억	830216	N	N	2	N	N
21	20240926	130725	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7400	150	2	2.07	123114700	16697	107.30	7230	7440	7230	9420	5080	7250	7373.46	5.64	6505	7416	7332	7276	7192	7136	7375	7235	74	2170	500	5220	10	1	14730199	1090	5.80	0.85	12	0.11	1276.00	8679.00	11930	20240426	-37.97	6550	20240805	12.98	11930	-37.97	20240426	6550	12.98	20240805	20000	-63.00	20240329	6550	12.98	20240805	2.09	N	089850	500	73 억	830216	N	N	2	N	N
22	20240926	120727	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7400	150	2	2.07	113360580	15379	98.83	7230	7440	7230	9420	5080	7250	7371.13	5.64	5911	7416	7332	7276	7192	7136	7375	7235	74	2170	500	5220	10	1	14730199	1090	5.80	0.85	12	0.10	1276.00	8679.00	11930	20240426	-37.97	6550	20240805	12.98	11930	-37.97	20240426	6550	12.98	20240805	20000	-63.00	20240329	6550	12.98	20240805	2.09	N	089850	500	73 억	830216	N	N	2	N	N
23	20240926	110725	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7420	170	2	2.34	102885870	13966	89.75	7230	7440	7230	9420	5080	7250	7366.88	5.64	5096	7416	7332	7276	7192	7136	7375	7235	74	2170	500	5220	10	1	14730199	1093	5.82	0.85	12	0.09	1276.00	8679.00	11930	20240426	-37.80	6550	20240805	13.28	11930	-37.80	20240426	6550	13.28	20240805	20000	-62.90	20240329	6550	13.28	20240805	2.09	N	089850	500	73 억	830216	N	N	2	N	N
24	20240926	100727	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7360	110	2	1.52	49962440	6798	43.69	7230	7390	7230	9420	5080	7250	7349.58	5.64	2615	7416	7332	7276	7192	7136	7375	7235	74	2170	500	5220	10	1	14730199	1084	5.77	0.85	12	0.05	1276.00	8679.00	11930	20240426	-38.31	6550	20240805	12.37	11930	-38.31	20240426	6550	12.37	20240805	20000	-63.20	20240329	6550	12.37	20240805	2.09	N	089850	500	73 억	830216	N	N	2	N	N
25	20240926	090724	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7260	10	2	0.14	195550	27	0.17	7230	7260	7230	9420	5080	7250	7242.59	5.64	15	7416	7332	7276	7192	7136	7375	7235	74	2170	500	5220	10	1	14730199	1069	5.69	0.84	12	0.00	1276.00	8679.00	11930	20240426	-39.15	6550	20240805	10.84	11930	-39.15	20240426	6550	10.84	20240805	20000	-63.70	20240329	6550	10.84	20240805	2.09	N	089850	500	73 억	830216	N	N	2	N	N
26	20240925	160716	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7250	0	3	0.00	113861560	15561	101.44	7220	7360	7220	9420	5080	7250	7317.11	5.63	3	7403	7326	7253	7176	7103	7365	7215	74	2170	500	5220	10	1	14730199	1068	5.68	0.84	12	0.11	1276.00	8679.00	11930	20240426	-39.23	6550	20240805	10.69	11930	-39.23	20240426	6550	10.69	20240805	20000	-63.75	20240329	6550	10.69	20240805	2.09	N	089850	500	73 억	829121	N	N	2	N	N
27	20240925	150722	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7280	30	2	0.41	107562750	14693	95.78	7220	7360	7220	9420	5080	7250	7320.68	5.63	130	7403	7326	7253	7176	7103	7365	7215	74	2170	500	5220	10	1	14730199	1072	5.71	0.84	12	0.10	1276.00	8679.00	11930	20240426	-38.98	6550	20240805	11.15	11930	-38.98	20240426	6550	11.15	20240805	20000	-63.60	20240329	6550	11.15	20240805	2.09	N	089850	500	73 억	829121	N	N	0	N	N
28	20240925	140724	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7320	70	2	0.97	89086730	12157	79.25	7220	7360	7220	9420	5080	7250	7328.02	5.63	2007	7403	7326	7253	7176	7103	7365	7215	74	2170	500	5220	10	1	14730199	1078	5.74	0.84	12	0.08	1276.00	8679.00	11930	20240426	-38.64	6550	20240805	11.76	11930	-38.64	20240426	6550	11.76	20240805	20000	-63.40	20240329	6550	11.76	20240805	2.09	N	089850	500	73 억	829121	N	N	0	N	N
29	20240925	130723	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7340	90	2	1.24	84984340	11597	75.60	7220	7360	7220	9420	5080	7250	7328.13	5.63	2028	7403	7326	7253	7176	7103	7365	7215	74	2170	500	5220	10	1	14730199	1081	5.75	0.85	12	0.08	1276.00	8679.00	11930	20240426	-38.47	6550	20240805	12.06	11930	-38.47	20240426	6550	12.06	20240805	20000	-63.30	20240329	6550	12.06	20240805	2.09	N	089850	500	73 억	829121	N	N	0	N	N
30	20240925	120722	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7330	80	2	1.10	80548200	10992	71.66	7220	7360	7220	9420	5080	7250	7327.89	5.63	2108	7403	7326	7253	7176	7103	7365	7215	74	2170	500	5220	10	1	14730199	1080	5.74	0.84	12	0.07	1276.00	8679.00	11930	20240426	-38.56	6550	20240805	11.91	11930	-38.56	20240426	6550	11.91	20240805	20000	-63.35	20240329	6550	11.91	20240805	2.09	N	089850	500	73 억	829121	N	N	0	N	N
31	20240925	110720	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7340	90	2	1.24	62100970	8482	55.29	7220	7360	7220	9420	5080	7250	7321.50	5.63	1869	7403	7326	7253	7176	7103	7365	7215	74	2170	500	5220	10	1	14730199	1081	5.75	0.85	12	0.06	1276.00	8679.00	11930	20240426	-38.47	6550	20240805	12.06	11930	-38.47	20240426	6550	12.06	20240805	20000	-63.30	20240329	6550	12.06	20240805	2.09	N	089850	500	73 억	829121	N	N	0	N	N
32	20240925	100722	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7320	70	2	0.97	16108750	2210	14.41	7220	7350	7220	9420	5080	7250	7289.03	5.63	284	7403	7326	7253	7176	7103	7365	7215	74	2170	500	5220	10	1	14730199	1078	5.74	0.84	12	0.02	1276.00	8679.00	11930	20240426	-38.64	6550	20240805	11.76	11930	-38.64	20240426	6550	11.76	20240805	20000	-63.40	20240329	6550	11.76	20240805	2.09	N	089850	500	73 억	829121	N	N	0	N	N
33	20240925	090725	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7260	10	2	0.14	1350180	187	1.22	7220	7260	7220	9420	5080	7250	7220.21	5.63	-35	7403	7326	7253	7176	7103	7365	7215	74	2170	500	5220	10	1	14730199	1069	5.69	0.84	12	0.00	1276.00	8679.00	11930	20240426	-39.15	6550	20240805	10.84	11930	-39.15	20240426	6550	10.84	20240805	20000	-63.70	20240329	6550	10.84	20240805	2.09	N	089850	500	73 억	829121	N	N	0	N	N
34	20240924	160716	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7250	0	3	0.00	111119490	15340	87.11	7240	7330	7180	9420	5080	7250	7243.77	5.62	-132	7436	7342	7196	7102	6956	7270	7030	74	2170	500	5220	10	1	14730199	1068	5.68	0.84	12	0.10	1276.00	8679.00	11930	20240426	-39.23	6550	20240805	10.69	11930	-39.23	20240426	6550	10.69	20240805	20000	-63.75	20240329	6550	10.69	20240805	2.09	N	089850	500	73 억	828354	N	N	0	N	N
35	20240924	150718	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7260	10	2	0.14	104780240	14466	82.15	7240	7330	7180	9420	5080	7250	7243.21	5.62	-113	7436	7342	7196	7102	6956	7270	7030	74	2170	500	5220	10	1	14730199	1069	5.69	0.84	12	0.10	1276.00	8679.00	11930	20240426	-39.15	6550	20240805	10.84	11930	-39.15	20240426	6550	10.84	20240805	20000	-63.70	20240329	6550	10.84	20240805	2.09	N	089850	500	73 억	828354	N	N	0	N	N
36	20240924	140717	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7230	-20	5	-0.28	102818160	14196	80.61	7240	7330	7180	9420	5080	7250	7242.76	5.62	-18	7436	7342	7196	7102	6956	7270	7030	74	2170	500	5220	10	1	14730199	1065	5.67	0.83	12	0.10	1276.00	8679.00	11930	20240426	-39.40	6550	20240805	10.38	11930	-39.40	20240426	6550	10.38	20240805	20000	-63.85	20240329	6550	10.38	20240805	2.09	N	089850	500	73 억	828354	N	N	0	N	N
37	20240924	130716	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7240	-10	5	-0.14	96000040	13253	75.26	7240	7330	7180	9420	5080	7250	7243.65	5.62	-369	7436	7342	7196	7102	6956	7270	7030	74	2170	500	5220	10	1	14730199	1066	5.67	0.83	12	0.09	1276.00	8679.00	11930	20240426	-39.31	6550	20240805	10.53	11930	-39.31	20240426	6550	10.53	20240805	20000	-63.80	20240329	6550	10.53	20240805	2.09	N	089850	500	73 억	828354	N	N	0	N	N
38	20240924	120712	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7220	-30	5	-0.41	85163420	11754	66.75	7240	7330	7180	9420	5080	7250	7245.48	5.62	-577	7436	7342	7196	7102	6956	7270	7030	74	2170	500	5220	10	1	14730199	1064	5.66	0.83	12	0.08	1276.00	8679.00	11930	20240426	-39.48	6550	20240805	10.23	11930	-39.48	20240426	6550	10.23	20240805	20000	-63.90	20240329	6550	10.23	20240805	2.09	N	089850	500	73 억	828354	N	N	0	N	N
39	20240924	110717	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7220	-30	5	-0.41	73188640	10100	57.35	7240	7330	7180	9420	5080	7250	7246.40	5.62	-402	7436	7342	7196	7102	6956	7270	7030	74	2170	500	5220	10	1	14730199	1064	5.66	0.83	12	0.07	1276.00	8679.00	11930	20240426	-39.48	6550	20240805	10.23	11930	-39.48	20240426	6550	10.23	20240805	20000	-63.90	20240329	6550	10.23	20240805	2.09	N	089850	500	73 억	828354	N	N	0	N	N
40	20240924	100716	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7200	-50	5	-0.69	37813620	5230	29.70	7240	7300	7180	9420	5080	7250	7230.14	5.62	1019	7436	7342	7196	7102	6956	7270	7030	74	2170	500	5220	10	1	14730199	1061	5.64	0.83	12	0.04	1276.00	8679.00	11930	20240426	-39.65	6550	20240805	9.92	11930	-39.65	20240426	6550	9.92	20240805	20000	-64.00	20240329	6550	9.92	20240805	2.09	N	089850	500	73 억	828354	N	N	0	N	N
41	20240924	090717	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7260	10	2	0.14	21824150	3017	17.13	7240	7260	7180	9420	5080	7250	7233.73	5.62	1489	7436	7342	7196	7102	6956	7270	7030	74	2170	500	5220	10	1	14730199	1069	5.69	0.84	12	0.02	1276.00	8679.00	11930	20240426	-39.15	6550	20240805	10.84	11930	-39.15	20240426	6550	10.84	20240805	20000	-63.70	20240329	6550	10.84	20240805	2.09	N	089850	500	73 억	828354	N	N	0	N	N
42	20240923	160714	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7250	90	2	1.26	125039150	17430	112.13	7290	7290	7050	9300	5020	7160	7173.79	5.64	-8732	7353	7256	7183	7086	7013	7305	7135	74	2140	500	5150	10	1	14730199	1068	5.68	0.84	12	0.12	1276.00	8679.00	11930	20240426	-39.23	6550	20240805	10.69	11930	-39.23	20240426	6550	10.69	20240805	20000	-63.75	20240329	6550	10.69	20240805	2.09	N	089850	500	73 억	831296	N	N	9	N	N
43	20240923	150716	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7210	50	2	0.70	99102380	13841	89.04	7290	7290	7050	9300	5020	7160	7160.06	5.64	-7570	7353	7256	7183	7086	7013	7305	7135	74	2140	500	5150	10	1	14730199	1062	5.65	0.83	12	0.09	1276.00	8679.00	11930	20240426	-39.56	6550	20240805	10.08	11930	-39.56	20240426	6550	10.08	20240805	20000	-63.95	20240329	6550	10.08	20240805	2.09	N	089850	500	73 억	831296	N	N	9	N	N
44	20240923	140722	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7230	70	2	0.98	97461620	13613	87.58	7290	7290	7050	9300	5020	7160	7159.45	5.64	-7531	7353	7256	7183	7086	7013	7305	7135	74	2140	500	5150	10	1	14730199	1065	5.67	0.83	12	0.09	1276.00	8679.00	11930	20240426	-39.40	6550	20240805	10.38	11930	-39.40	20240426	6550	10.38	20240805	20000	-63.85	20240329	6550	10.38	20240805	2.09	N	089850	500	73 억	831296	N	N	9	N	N
45	20240923	130716	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7180	20	2	0.28	79475220	11108	71.46	7290	7290	7050	9300	5020	7160	7154.77	5.64	-6213	7353	7256	7183	7086	7013	7305	7135	74	2140	500	5150	10	1	14730199	1058	5.63	0.83	12	0.08	1276.00	8679.00	11930	20240426	-39.82	6550	20240805	9.62	11930	-39.82	20240426	6550	9.62	20240805	20000	-64.10	20240329	6550	9.62	20240805	2.09	N	089850	500	73 억	831296	N	N	9	N	N
46	20240923	120715	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7120	-40	5	-0.56	63219540	8832	56.82	7290	7290	7050	9300	5020	7160	7158.01	5.64	-5448	7353	7256	7183	7086	7013	7305	7135	74	2140	500	5150	10	1	14730199	1049	5.58	0.82	12	0.06	1276.00	8679.00	11930	20240426	-40.32	6550	20240805	8.70	11930	-40.32	20240426	6550	8.70	20240805	20000	-64.40	20240329	6550	8.70	20240805	2.09	N	089850	500	73 억	831296	N	N	9	N	N
47	20240923	110717	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7140	-20	5	-0.28	50631800	7068	45.47	7290	7290	7050	9300	5020	7160	7163.53	5.64	-4599	7353	7256	7183	7086	7013	7305	7135	74	2140	500	5150	10	1	14730199	1052	5.60	0.82	12	0.05	1276.00	8679.00	11930	20240426	-40.15	6550	20240805	9.01	11930	-40.15	20240426	6550	9.01	20240805	20000	-64.30	20240329	6550	9.01	20240805	2.09	N	089850	500	73 억	831296	N	N	9	N	N
48	20240923	100715	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7140	-20	5	-0.28	32540020	4544	29.23	7290	7290	7050	9300	5020	7160	7161.10	5.64	-2505	7353	7256	7183	7086	7013	7305	7135	74	2140	500	5150	10	1	14730199	1052	5.60	0.82	12	0.03	1276.00	8679.00	11930	20240426	-40.15	6550	20240805	9.01	11930	-40.15	20240426	6550	9.01	20240805	20000	-64.30	20240329	6550	9.01	20240805	2.09	N	089850	500	73 억	831296	N	N	9	N	N
49	20240923	090715	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7120	-40	5	-0.56	13560890	1870	12.03	7290	7290	7120	9300	5020	7160	7251.81	5.64	-409	7353	7256	7183	7086	7013	7305	7135	74	2140	500	5150	10	1	14730199	1049	5.58	0.82	12	0.01	1276.00	8679.00	11930	20240426	-40.32	6550	20240805	8.70	11930	-40.32	20240426	6550	8.70	20240805	20000	-64.40	20240329	6550	8.70	20240805	2.09	N	089850	500	73 억	831296	N	N	9	N	N
50	20240913	160640	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7140	20	2	0.28	72710130	10221	46.54	7120	7220	7050	9250	4990	7120	7113.80	5.63	-1992	7293	7206	7123	7036	6953	7250	7080	74	2130	500	5120	10	1	14730199	1052	5.60	0.82	12	0.07	1276.00	8679.00	11930	20240426	-40.15	6550	20240805	9.01	11930	-40.15	20240426	6550	9.01	20240805	20000	-64.30	20240329	6550	9.01	20240805	2.16	N	089850	500	73 억	829216	N	N	9	N	N
51	20240913	150647	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7100	-20	5	-0.28	63133490	8880	40.43	7120	7220	7050	9250	4990	7120	7109.63	5.63	-1555	7293	7206	7123	7036	6953	7250	7080	74	2130	500	5120	10	1	14730199	1046	5.56	0.82	12	0.06	1276.00	8679.00	11930	20240426	-40.49	6550	20240805	8.40	11930	-40.49	20240426	6550	8.40	20240805	20000	-64.50	20240329	6550	8.40	20240805	2.16	N	089850	500	73 억	829216	N	N	9	N	N
52	20240913	140649	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7130	10	2	0.14	53405440	7517	34.22	7120	7220	7050	9250	4990	7120	7104.62	5.63	-1402	7293	7206	7123	7036	6953	7250	7080	74	2130	500	5120	10	1	14730199	1050	5.59	0.82	12	0.05	1276.00	8679.00	11930	20240426	-40.23	6550	20240805	8.85	11930	-40.23	20240426	6550	8.85	20240805	20000	-64.35	20240329	6550	8.85	20240805	2.16	N	089850	500	73 억	829216	N	N	9	N	N
53	20240913	130646	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7060	-60	5	-0.84	36064240	5085	23.15	7120	7220	7050	9250	4990	7120	7092.28	5.63	-856	7293	7206	7123	7036	6953	7250	7080	74	2130	500	5120	10	1	14730199	1040	5.53	0.81	12	0.03	1276.00	8679.00	11930	20240426	-40.82	6550	20240805	7.79	11930	-40.82	20240426	6550	7.79	20240805	20000	-64.70	20240329	6550	7.79	20240805	2.16	N	089850	500	73 억	829216	N	N	9	N	N
54	20240913	120645	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7070	-50	5	-0.70	25103140	3531	16.08	7120	7220	7060	9250	4990	7120	7109.36	5.63	-1233	7293	7206	7123	7036	6953	7250	7080	74	2130	500	5120	10	1	14730199	1041	5.54	0.81	12	0.02	1276.00	8679.00	11930	20240426	-40.74	6550	20240805	7.94	11930	-40.74	20240426	6550	7.94	20240805	20000	-64.65	20240329	6550	7.94	20240805	2.16	N	089850	500	73 억	829216	N	N	9	N	N
55	20240913	110646	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7060	-60	5	-0.84	18075470	2537	11.55	7120	7220	7060	9250	4990	7120	7124.74	5.63	-799	7293	7206	7123	7036	6953	7250	7080	74	2130	500	5120	10	1	14730199	1040	5.53	0.81	12	0.02	1276.00	8679.00	11930	20240426	-40.82	6550	20240805	7.79	11930	-40.82	20240426	6550	7.79	20240805	20000	-64.70	20240329	6550	7.79	20240805	2.16	N	089850	500	73 억	829216	N	N	9	N	N
56	20240913	100648	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7110	-10	5	-0.14	16661460	2337	10.64	7120	7220	7100	9250	4990	7120	7129.42	5.63	-815	7293	7206	7123	7036	6953	7250	7080	74	2130	500	5120	10	1	14730199	1047	5.57	0.82	12	0.02	1276.00	8679.00	11930	20240426	-40.40	6550	20240805	8.55	11930	-40.40	20240426	6550	8.55	20240805	20000	-64.45	20240329	6550	8.55	20240805	2.16	N	089850	500	73 억	829216	N	N	9	N	N
57	20240913	090650	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7220	100	2	1.40	596920	83	0.38	7120	7220	7120	9250	4990	7120	7191.81	5.63	0	7293	7206	7123	7036	6953	7250	7080	74	2130	500	5120	10	1	14730199	1064	5.66	0.83	12	0.00	1276.00	8679.00	11930	20240426	-39.48	6550	20240805	10.23	11930	-39.48	20240426	6550	10.23	20240805	20000	-63.90	20240329	6550	10.23	20240805	2.16	N	089850	500	73 억	829216	N	N	9	N	N
58	20240912	160637	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7120	80	2	1.14	156436630	21964	87.64	7080	7210	7040	9150	4930	7040	7122.41	5.62	1169	7233	7136	7023	6926	6813	7185	6975	74	2110	500	5060	10	1	14730199	1049	5.58	0.82	12	0.15	1276.00	8679.00	11930	20240426	-40.32	6550	20240805	8.70	11930	-40.32	20240426	6550	8.70	20240805	20000	-64.40	20240329	6550	8.70	20240805	2.16	N	089850	500	73 억	828047	N	N	9	N	N
59	20240912	150643	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7110	70	2	0.99	139950160	19646	78.39	7080	7210	7040	9150	4930	7040	7123.60	5.62	2464	7233	7136	7023	6926	6813	7185	6975	74	2110	500	5060	10	1	14730199	1047	5.57	0.82	12	0.13	1276.00	8679.00	11930	20240426	-40.40	6550	20240805	8.55	11930	-40.40	20240426	6550	8.55	20240805	20000	-64.45	20240329	6550	8.55	20240805	2.16	N	089850	500	73 억	828047	N	N	0	N	N
60	20240912	140646	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7100	60	2	0.85	88239020	12377	49.38	7080	7210	7040	9150	4930	7040	7129.27	5.62	-1444	7233	7136	7023	6926	6813	7185	6975	74	2110	500	5060	10	1	14730199	1046	5.56	0.82	12	0.08	1276.00	8679.00	11930	20240426	-40.49	6550	20240805	8.40	11930	-40.49	20240426	6550	8.40	20240805	20000	-64.50	20240329	6550	8.40	20240805	2.16	N	089850	500	73 억	828047	N	N	0	N	N
61	20240912	130643	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7040	0	3	0.00	82649300	11589	46.24	7080	7210	7040	9150	4930	7040	7131.70	5.62	-1407	7233	7136	7023	6926	6813	7185	6975	74	2110	500	5060	10	1	14730199	1037	5.52	0.81	12	0.08	1276.00	8679.00	11930	20240426	-40.99	6550	20240805	7.48	11930	-40.99	20240426	6550	7.48	20240805	20000	-64.80	20240329	6550	7.48	20240805	2.16	N	089850	500	73 억	828047	N	N	0	N	N
62	20240912	120642	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7070	30	2	0.43	77999490	10929	43.61	7080	7210	7060	9150	4930	7040	7136.93	5.62	-1370	7233	7136	7023	6926	6813	7185	6975	74	2110	500	5060	10	1	14730199	1041	5.54	0.81	12	0.07	1276.00	8679.00	11930	20240426	-40.74	6550	20240805	7.94	11930	-40.74	20240426	6550	7.94	20240805	20000	-64.65	20240329	6550	7.94	20240805	2.16	N	089850	500	73 억	828047	N	N	0	N	N
63	20240912	110640	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7070	30	2	0.43	76931900	10778	43.00	7080	7210	7060	9150	4930	7040	7137.86	5.62	-1370	7233	7136	7023	6926	6813	7185	6975	74	2110	500	5060	10	1	14730199	1041	5.54	0.81	12	0.07	1276.00	8679.00	11930	20240426	-40.74	6550	20240805	7.94	11930	-40.74	20240426	6550	7.94	20240805	20000	-64.65	20240329	6550	7.94	20240805	2.16	N	089850	500	73 억	828047	N	N	0	N	N
64	20240912	100642	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7110	70	2	0.99	72531350	10156	40.52	7080	7210	7080	9150	4930	7040	7141.72	5.62	-1219	7233	7136	7023	6926	6813	7185	6975	74	2110	500	5060	10	1	14730199	1047	5.57	0.82	12	0.07	1276.00	8679.00	11930	20240426	-40.40	6550	20240805	8.55	11930	-40.40	20240426	6550	8.55	20240805	20000	-64.45	20240329	6550	8.55	20240805	2.16	N	089850	500	73 억	828047	N	N	0	N	N
65	20240912	090642	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7200	160	2	2.27	5873310	824	3.29	7080	7210	7080	9150	4930	7040	7127.80	5.62	-258	7233	7136	7023	6926	6813	7185	6975	74	2110	500	5060	10	1	14730199	1061	5.64	0.83	12	0.01	1276.00	8679.00	11930	20240426	-39.65	6550	20240805	9.92	11930	-39.65	20240426	6550	9.92	20240805	20000	-64.00	20240329	6550	9.92	20240805	2.16	N	089850	500	73 억	828047	N	N	0	N	N
66	20240911	160628	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7040	10	2	0.14	175370290	25021	131.70	6950	7120	6910	9130	4930	7030	7008.92	5.65	-3893	7196	7112	6996	6912	6796	7130	6930	74	2100	500	5060	10	1	14730199	1037	5.52	0.81	12	0.17	1276.00	8679.00	11930	20240426	-40.99	6550	20240805	7.48	11930	-40.99	20240426	6550	7.48	20240805	20000	-64.80	20240329	6550	7.48	20240805	2.18	N	089850	500	73 억	831935	N	N	0	N	N
67	20240911	150632	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6980	-50	5	-0.71	167250670	23859	125.58	6950	7120	6910	9130	4930	7030	7009.96	5.65	-3167	7196	7112	6996	6912	6796	7130	6930	74	2100	500	5060	10	1	14730199	1028	5.47	0.80	12	0.16	1276.00	8679.00	11930	20240426	-41.49	6550	20240805	6.56	11930	-41.49	20240426	6550	6.56	20240805	20000	-65.10	20240329	6550	6.56	20240805	2.18	N	089850	500	73 억	831935	N	N	0	N	N
68	20240911	140632	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6990	-40	5	-0.57	149882040	21362	112.44	6950	7120	6920	9130	4930	7030	7016.29	5.65	-2698	7196	7112	6996	6912	6796	7130	6930	74	2100	500	5060	10	1	14730199	1030	5.48	0.81	12	0.15	1276.00	8679.00	11930	20240426	-41.41	6550	20240805	6.72	11930	-41.41	20240426	6550	6.72	20240805	20000	-65.05	20240329	6550	6.72	20240805	2.18	N	089850	500	73 억	831935	N	N	0	N	N
69	20240911	130631	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7030	0	3	0.00	138707560	19767	104.04	6950	7120	6920	9130	4930	7030	7017.13	5.65	-2375	7196	7112	6996	6912	6796	7130	6930	74	2100	500	5060	10	1	14730199	1036	5.51	0.81	12	0.13	1276.00	8679.00	11930	20240426	-41.07	6550	20240805	7.33	11930	-41.07	20240426	6550	7.33	20240805	20000	-64.85	20240329	6550	7.33	20240805	2.18	N	089850	500	73 억	831935	N	N	0	N	N
70	20240911	120635	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7030	0	3	0.00	84071280	12006	63.19	6950	7070	6920	9130	4930	7030	7002.44	5.65	-5002	7196	7112	6996	6912	6796	7130	6930	74	2100	500	5060	10	1	14730199	1036	5.51	0.81	12	0.08	1276.00	8679.00	11930	20240426	-41.07	6550	20240805	7.33	11930	-41.07	20240426	6550	7.33	20240805	20000	-64.85	20240329	6550	7.33	20240805	2.18	N	089850	500	73 억	831935	N	N	0	N	N
71	20240911	110627	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7000	-30	5	-0.43	47925020	6847	36.04	6950	7070	6920	9130	4930	7030	6999.42	5.65	-3191	7196	7112	6996	6912	6796	7130	6930	74	2100	500	5060	10	1	14730199	1031	5.49	0.81	12	0.05	1276.00	8679.00	11930	20240426	-41.32	6550	20240805	6.87	11930	-41.32	20240426	6550	6.87	20240805	20000	-65.00	20240329	6550	6.87	20240805	2.18	N	089850	500	73 억	831935	N	N	0	N	N
72	20240911	100626	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6970	-60	5	-0.85	21013350	3001	15.80	6950	7070	6950	9130	4930	7030	7002.12	5.65	-1139	7196	7112	6996	6912	6796	7130	6930	74	2100	500	5060	10	1	14730199	1027	5.46	0.80	12	0.02	1276.00	8679.00	11930	20240426	-41.58	6550	20240805	6.41	11930	-41.58	20240426	6550	6.41	20240805	20000	-65.15	20240329	6550	6.41	20240805	2.18	N	089850	500	73 억	831935	N	N	0	N	N
73	20240911	090637	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7000	-30	5	-0.43	2411860	347	1.83	6950	7030	6950	9130	4930	7030	6950.61	5.65	181	7196	7112	6996	6912	6796	7130	6930	74	2100	500	5060	10	1	14730199	1031	5.49	0.81	12	0.00	1276.00	8679.00	11930	20240426	-41.32	6550	20240805	6.87	11930	-41.32	20240426	6550	6.87	20240805	20000	-65.00	20240329	6550	6.87	20240805	2.18	N	089850	500	73 억	831935	N	N	0	N	N
74	20240910	160629	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7030	-70	5	-0.99	131606910	18920	122.52	7030	7080	6880	9230	4970	7100	6955.96	5.67	-3003	7446	7272	6976	6802	6506	7360	6890	74	2130	500	5110	10	1	14730199	1036	5.51	0.81	12	0.13	1276.00	8679.00	11930	20240426	-41.07	6550	20240805	7.33	11930	-41.07	20240426	6550	7.33	20240805	20000	-64.85	20240329	6550	7.33	20240805	2.19	N	089850	500	73 억	834939	N	N	0	N	N
75	20240910	150634	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6920	-180	5	-2.54	97589190	14040	90.91	7030	7080	6900	9230	4970	7100	6950.80	5.67	-1522	7446	7272	6976	6802	6506	7360	6890	74	2130	500	5110	10	1	14730199	1019	5.42	0.80	12	0.10	1276.00	8679.00	11930	20240426	-41.99	6550	20240805	5.65	11930	-41.99	20240426	6550	5.65	20240805	20000	-65.40	20240329	6550	5.65	20240805	2.19	N	089850	500	73 억	834939	N	N	0	N	N
76	20240910	140629	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6940	-160	5	-2.25	46266680	6617	42.85	7030	7080	6920	9230	4970	7100	6992.09	5.67	-3087	7446	7272	6976	6802	6506	7360	6890	74	2130	500	5110	10	1	14730199	1022	5.44	0.80	12	0.04	1276.00	8679.00	11930	20240426	-41.83	6550	20240805	5.95	11930	-41.83	20240426	6550	5.95	20240805	20000	-65.30	20240329	6550	5.95	20240805	2.19	N	089850	500	73 억	834939	N	N	0	N	N
77	20240910	130629	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6960	-140	5	-1.97	39850230	5692	36.86	7030	7080	6960	9230	4970	7100	7001.09	5.67	-2699	7446	7272	6976	6802	6506	7360	6890	74	2130	500	5110	10	1	14730199	1025	5.45	0.80	12	0.04	1276.00	8679.00	11930	20240426	-41.66	6550	20240805	6.26	11930	-41.66	20240426	6550	6.26	20240805	20000	-65.20	20240329	6550	6.26	20240805	2.19	N	089850	500	73 억	834939	N	N	0	N	N
78	20240910	120628	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6980	-120	5	-1.69	32943980	4701	30.44	7030	7080	6960	9230	4970	7100	7007.87	5.67	-2333	7446	7272	6976	6802	6506	7360	6890	74	2130	500	5110	10	1	14730199	1028	5.47	0.80	12	0.03	1276.00	8679.00	11930	20240426	-41.49	6550	20240805	6.56	11930	-41.49	20240426	6550	6.56	20240805	20000	-65.10	20240329	6550	6.56	20240805	2.19	N	089850	500	73 억	834939	N	N	0	N	N
79	20240910	110628	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6960	-140	5	-1.97	31827180	4541	29.40	7030	7080	6960	9230	4970	7100	7008.85	5.67	-2241	7446	7272	6976	6802	6506	7360	6890	74	2130	500	5110	10	1	14730199	1025	5.45	0.80	12	0.03	1276.00	8679.00	11930	20240426	-41.66	6550	20240805	6.26	11930	-41.66	20240426	6550	6.26	20240805	20000	-65.20	20240329	6550	6.26	20240805	2.19	N	089850	500	73 억	834939	N	N	0	N	N
80	20240910	100632	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7020	-80	5	-1.13	23180370	3303	21.39	7030	7080	6970	9230	4970	7100	7017.97	5.67	-1161	7446	7272	6976	6802	6506	7360	6890	74	2130	500	5110	10	1	14730199	1034	5.50	0.81	12	0.02	1276.00	8679.00	11930	20240426	-41.16	6550	20240805	7.18	11930	-41.16	20240426	6550	7.18	20240805	20000	-64.90	20240329	6550	7.18	20240805	2.19	N	089850	500	73 억	834939	N	N	0	N	N
81	20240910	090629	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7070	-30	5	-0.42	8206080	1165	7.54	7030	7080	7030	9230	4970	7100	7043.85	5.67	320	7446	7272	6976	6802	6506	7360	6890	74	2130	500	5110	10	1	14730199	1041	5.54	0.81	12	0.01	1276.00	8679.00	11930	20240426	-40.74	6550	20240805	7.94	11930	-40.74	20240426	6550	7.94	20240805	20000	-64.65	20240329	6550	7.94	20240805	2.19	N	089850	500	73 억	834939	N	N	0	N	N
82	20240909	160617	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7100	220	2	3.20	105170840	15121	60.33	6680	7150	6680	8940	4820	6880	6954.31	5.64	3809	7066	6972	6836	6742	6606	7020	6790	74	2060	500	4950	10	1	14730199	1046	5.56	0.82	12	0.10	1276.00	8679.00	11930	20240426	-40.49	6550	20240805	8.40	11930	-40.49	20240426	6550	8.40	20240805	20000	-64.50	20240329	6550	8.40	20240805	2.20	N	089850	500	73 억	831131	N	N	0	N	N
83	20240909	150621	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6960	80	2	1.16	79291500	11448	45.68	6680	7020	6680	8940	4820	6880	6926.23	5.64	2380	7066	6972	6836	6742	6606	7020	6790	74	2060	500	4950	10	1	14730199	1025	5.45	0.80	12	0.08	1276.00	8679.00	11930	20240426	-41.66	6550	20240805	6.26	11930	-41.66	20240426	6550	6.26	20240805	20000	-65.20	20240329	6550	6.26	20240805	2.20	N	089850	500	73 억	831131	N	N	0	N	N
84	20240909	140625	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7000	120	2	1.74	66654190	9635	38.44	6680	7020	6680	8940	4820	6880	6917.92	5.64	2436	7066	6972	6836	6742	6606	7020	6790	74	2060	500	4950	10	1	14730199	1031	5.49	0.81	12	0.07	1276.00	8679.00	11930	20240426	-41.32	6550	20240805	6.87	11930	-41.32	20240426	6550	6.87	20240805	20000	-65.00	20240329	6550	6.87	20240805	2.20	N	089850	500	73 억	831131	N	N	0	N	N
85	20240909	130622	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6930	50	2	0.73	27678320	4044	16.14	6680	6930	6680	8940	4820	6880	6844.29	5.64	27	7066	6972	6836	6742	6606	7020	6790	74	2060	500	4950	10	1	14730199	1021	5.43	0.80	12	0.03	1276.00	8679.00	11930	20240426	-41.91	6550	20240805	5.80	11930	-41.91	20240426	6550	5.80	20240805	20000	-65.35	20240329	6550	5.80	20240805	2.20	N	089850	500	73 억	831131	N	N	0	N	N
86	20240909	120620	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6910	30	2	0.44	19577590	2872	11.46	6680	6910	6680	8940	4820	6880	6816.71	5.64	151	7066	6972	6836	6742	6606	7020	6790	74	2060	500	4950	10	1	14730199	1018	5.42	0.80	12	0.02	1276.00	8679.00	11930	20240426	-42.08	6550	20240805	5.50	11930	-42.08	20240426	6550	5.50	20240805	20000	-65.45	20240329	6550	5.50	20240805	2.20	N	089850	500	73 억	831131	N	N	0	N	N
87	20240909	110619	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6870	-10	5	-0.15	11271960	1661	6.63	6680	6900	6680	8940	4820	6880	6786.25	5.64	-214	7066	6972	6836	6742	6606	7020	6790	74	2060	500	4950	10	1	14730199	1012	5.38	0.79	12	0.01	1276.00	8679.00	11930	20240426	-42.41	6550	20240805	4.89	11930	-42.41	20240426	6550	4.89	20240805	20000	-65.65	20240329	6550	4.89	20240805	2.20	N	089850	500	73 억	831131	N	N	0	N	N
88	20240909	100624	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6800	-80	5	-1.16	4787060	712	2.84	6680	6800	6680	8940	4820	6880	6723.40	5.64	-233	7066	6972	6836	6742	6606	7020	6790	74	2060	500	4950	10	1	14730199	1002	5.33	0.78	12	0.00	1276.00	8679.00	11930	20240426	-43.00	6550	20240805	3.82	11930	-43.00	20240426	6550	3.82	20240805	20000	-66.00	20240329	6550	3.82	20240805	2.20	N	089850	500	73 억	831131	N	N	0	N	N
89	20240909	090618	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6720	-160	5	-2.33	2465530	369	1.47	6680	6780	6680	8940	4820	6880	6681.65	5.64	-49	7066	6972	6836	6742	6606	7020	6790	74	2060	500	4950	10	1	14730199	990	5.27	0.77	12	0.00	1276.00	8679.00	11930	20240426	-43.67	6550	20240805	2.60	11930	-43.67	20240426	6550	2.60	20240805	20000	-66.40	20240329	6550	2.60	20240805	2.20	N	089850	500	73 억	831131	N	N	0	N	N
90	20240906	160611	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6880	-10	5	-0.15	168558100	24717	65.69	6770	6930	6700	8950	4830	6890	6819.52	5.67	-3787	7123	7006	6843	6726	6563	7030	6750	74	2060	500	4960	10	1	14730199	1013	5.39	0.79	12	0.17	1276.00	8679.00	11930	20240426	-42.33	6550	20240805	5.04	11930	-42.33	20240426	6550	5.04	20240805	20000	-65.60	20240329	6550	5.04	20240805	2.19	N	089850	500	73 억	834910	N	N	0	N	N
91	20240906	150621	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6890	0	3	0.00	164725060	24159	64.21	6770	6930	6700	8950	4830	6890	6818.37	5.67	-3724	7123	7006	6843	6726	6563	7030	6750	74	2060	500	4960	10	1	14730199	1015	5.40	0.79	12	0.16	1276.00	8679.00	11930	20240426	-42.25	6550	20240805	5.19	11930	-42.25	20240426	6550	5.19	20240805	20000	-65.55	20240329	6550	5.19	20240805	2.19	N	089850	500	73 억	834910	N	N	0	N	N
92	20240906	140624	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6930	40	2	0.58	126799920	18634	49.52	6770	6930	6700	8950	4830	6890	6804.76	5.67	-2766	7123	7006	6843	6726	6563	7030	6750	74	2060	500	4960	10	1	14730199	1021	5.43	0.80	12	0.13	1276.00	8679.00	11930	20240426	-41.91	6550	20240805	5.80	11930	-41.91	20240426	6550	5.80	20240805	20000	-65.35	20240329	6550	5.80	20240805	2.19	N	089850	500	73 억	834910	N	N	0	N	N
93	20240906	130620	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6850	-40	5	-0.58	102385050	15084	40.09	6770	6920	6700	8950	4830	6890	6787.66	5.67	-4601	7123	7006	6843	6726	6563	7030	6750	74	2060	500	4960	10	1	14730199	1009	5.37	0.79	12	0.10	1276.00	8679.00	11930	20240426	-42.58	6550	20240805	4.58	11930	-42.58	20240426	6550	4.58	20240805	20000	-65.75	20240329	6550	4.58	20240805	2.19	N	089850	500	73 억	834910	N	N	0	N	N
94	20240906	120621	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6780	-110	5	-1.60	91589460	13498	35.87	6770	6920	6700	8950	4830	6890	6785.41	5.67	-4126	7123	7006	6843	6726	6563	7030	6750	74	2060	500	4960	10	1	14730199	999	5.31	0.78	12	0.09	1276.00	8679.00	11930	20240426	-43.17	6550	20240805	3.51	11930	-43.17	20240426	6550	3.51	20240805	20000	-66.10	20240329	6550	3.51	20240805	2.19	N	089850	500	73 억	834910	N	N	0	N	N
95	20240906	110623	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6780	-110	5	-1.60	78488030	11557	30.71	6770	6920	6700	8950	4830	6890	6791.38	5.67	-3199	7123	7006	6843	6726	6563	7030	6750	74	2060	500	4960	10	1	14730199	999	5.31	0.78	12	0.08	1276.00	8679.00	11930	20240426	-43.17	6550	20240805	3.51	11930	-43.17	20240426	6550	3.51	20240805	20000	-66.10	20240329	6550	3.51	20240805	2.19	N	089850	500	73 억	834910	N	N	0	N	N
96	20240906	100618	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6770	-120	5	-1.74	56150640	8254	21.94	6770	6920	6700	8950	4830	6890	6802.84	5.67	-3678	7123	7006	6843	6726	6563	7030	6750	74	2060	500	4960	10	1	14730199	997	5.31	0.78	12	0.06	1276.00	8679.00	11930	20240426	-43.25	6550	20240805	3.36	11930	-43.25	20240426	6550	3.36	20240805	20000	-66.15	20240329	6550	3.36	20240805	2.19	N	089850	500	73 억	834910	N	N	0	N	N
97	20240906	090622	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6810	-80	5	-1.16	8154200	1203	3.20	6770	6810	6770	8950	4830	6890	6778.22	5.67	133	7123	7006	6843	6726	6563	7030	6750	74	2060	500	4960	10	1	14730199	1003	5.34	0.78	12	0.01	1276.00	8679.00	11930	20240426	-42.92	6550	20240805	3.97	11930	-42.92	20240426	6550	3.97	20240805	20000	-65.95	20240329	6550	3.97	20240805	2.19	N	089850	500	73 억	834910	N	N	0	N	N
98	20240905	160611	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6890	-20	5	-0.29	254087650	37430	88.04	6890	6960	6680	8980	4840	6910	6788.29	5.76	-13589	7083	6996	6883	6796	6683	6940	6740	74	2070	500	4970	10	1	14730199	1015	5.40	0.79	12	0.25	1276.00	8679.00	11930	20240426	-42.25	6550	20240805	5.19	11930	-42.25	20240426	6550	5.19	20240805	20000	-65.55	20240329	6550	5.19	20240805	2.19	N	089850	500	73 억	848059	N	N	0	N	N
99	20240905	150620	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6830	-80	5	-1.16	232963850	34346	80.78	6890	6960	6680	8980	4840	6910	6782.85	5.76	-12341	7083	6996	6883	6796	6683	6940	6740	74	2070	500	4970	10	1	14730199	1006	5.35	0.79	12	0.23	1276.00	8679.00	11930	20240426	-42.75	6550	20240805	4.27	11930	-42.75	20240426	6550	4.27	20240805	20000	-65.85	20240329	6550	4.27	20240805	2.19	N	089850	500	73 억	848059	N	N	0	N	N
100	20240905	140617	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6760	-150	5	-2.17	204131420	30100	70.80	6890	6960	6680	8980	4840	6910	6781.77	5.76	-11748	7083	6996	6883	6796	6683	6940	6740	74	2070	500	4970	10	1	14730199	996	5.30	0.78	12	0.20	1276.00	8679.00	11930	20240426	-43.34	6550	20240805	3.21	11930	-43.34	20240426	6550	3.21	20240805	20000	-66.20	20240329	6550	3.21	20240805	2.19	N	089850	500	73 억	848059	N	N	0	N	N
101	20240905	130620	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6750	-160	5	-2.32	161472100	23747	55.85	6890	6960	6700	8980	4840	6910	6799.68	5.76	-11118	7083	6996	6883	6796	6683	6940	6740	74	2070	500	4970	10	1	14730199	994	5.29	0.78	12	0.16	1276.00	8679.00	11930	20240426	-43.42	6550	20240805	3.05	11930	-43.42	20240426	6550	3.05	20240805	20000	-66.25	20240329	6550	3.05	20240805	2.19	N	089850	500	73 억	848059	N	N	0	N	N
102	20240905	120617	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6760	-150	5	-2.17	109779930	16060	37.77	6890	6960	6760	8980	4840	6910	6835.61	5.76	-9630	7083	6996	6883	6796	6683	6940	6740	74	2070	500	4970	10	1	14730199	996	5.30	0.78	12	0.11	1276.00	8679.00	11930	20240426	-43.34	6550	20240805	3.21	11930	-43.34	20240426	6550	3.21	20240805	20000	-66.20	20240329	6550	3.21	20240805	2.19	N	089850	500	73 억	848059	N	N	0	N	N
103	20240905	110614	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6830	-80	5	-1.16	61859680	9001	21.17	6890	6960	6810	8980	4840	6910	6872.53	5.76	-5460	7083	6996	6883	6796	6683	6940	6740	74	2070	500	4970	10	1	14730199	1006	5.35	0.79	12	0.06	1276.00	8679.00	11930	20240426	-42.75	6550	20240805	4.27	11930	-42.75	20240426	6550	4.27	20240805	20000	-65.85	20240329	6550	4.27	20240805	2.19	N	089850	500	73 억	848059	N	N	0	N	N
104	20240905	100613	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6900	-10	5	-0.14	33010050	4805	11.30	6890	6960	6810	8980	4840	6910	6869.94	5.76	-1959	7083	6996	6883	6796	6683	6940	6740	74	2070	500	4970	10	1	14730199	1016	5.41	0.80	12	0.03	1276.00	8679.00	11930	20240426	-42.16	6550	20240805	5.34	11930	-42.16	20240426	6550	5.34	20240805	20000	-65.50	20240329	6550	5.34	20240805	2.19	N	089850	500	73 억	848059	N	N	0	N	N
105	20240905	090619	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6890	-20	5	-0.29	9080910	1320	3.10	6890	6890	6860	8980	4840	6910	6879.48	5.76	-973	7083	6996	6883	6796	6683	6940	6740	74	2070	500	4970	10	1	14730199	1015	5.40	0.79	12	0.01	1276.00	8679.00	11930	20240426	-42.25	6550	20240805	5.19	11930	-42.25	20240426	6550	5.19	20240805	20000	-65.55	20240329	6550	5.19	20240805	2.19	N	089850	500	73 억	848059	N	N	0	N	N
106	20240904	160605	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6910	-200	5	-2.81	290036120	42497	283.71	6970	6970	6770	9240	4980	7110	6824.86	5.83	-11946	7243	7176	7073	7006	6903	7210	7040	74	2130	500	5110	10	1	14730199	1018	5.42	0.80	12	0.29	1276.00	8679.00	11930	20240426	-42.08	6550	20240805	5.50	11930	-42.08	20240426	6550	5.50	20240805	20000	-65.45	20240329	6550	5.50	20240805	2.19	N	089850	500	73 억	859206	N	N	0	N	N
107	20240904	150610	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6800	-310	5	-4.36	252635610	37046	247.32	6970	6970	6770	9240	4980	7110	6819.51	5.83	-11044	7243	7176	7073	7006	6903	7210	7040	74	2130	500	5110	10	1	14730199	1002	5.33	0.78	12	0.25	1276.00	8679.00	11930	20240426	-43.00	6550	20240805	3.82	11930	-43.00	20240426	6550	3.82	20240805	20000	-66.00	20240329	6550	3.82	20240805	2.19	N	089850	500	73 억	859206	N	N	0	N	N
108	20240904	140611	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6800	-310	5	-4.36	196287250	28745	191.90	6970	6970	6800	9240	4980	7110	6828.57	5.83	-10954	7243	7176	7073	7006	6903	7210	7040	74	2130	500	5110	10	1	14730199	1002	5.33	0.78	12	0.20	1276.00	8679.00	11930	20240426	-43.00	6550	20240805	3.82	11930	-43.00	20240426	6550	3.82	20240805	20000	-66.00	20240329	6550	3.82	20240805	2.19	N	089850	500	73 억	859206	N	N	0	N	N
109	20240904	130611	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6830	-280	5	-3.94	173563760	25406	169.61	6970	6970	6800	9240	4980	7110	6831.61	5.83	-9039	7243	7176	7073	7006	6903	7210	7040	74	2130	500	5110	10	1	14730199	1006	5.35	0.79	12	0.17	1276.00	8679.00	11930	20240426	-42.75	6550	20240805	4.27	11930	-42.75	20240426	6550	4.27	20240805	20000	-65.85	20240329	6550	4.27	20240805	2.19	N	089850	500	73 억	859206	N	N	0	N	N
110	20240904	120608	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6820	-290	5	-4.08	162627290	23801	158.90	6970	6970	6800	9240	4980	7110	6832.79	5.83	-7923	7243	7176	7073	7006	6903	7210	7040	74	2130	500	5110	10	1	14730199	1005	5.34	0.79	12	0.16	1276.00	8679.00	11930	20240426	-42.83	6550	20240805	4.12	11930	-42.83	20240426	6550	4.12	20240805	20000	-65.90	20240329	6550	4.12	20240805	2.19	N	089850	500	73 억	859206	N	N	0	N	N
111	20240904	110606	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6860	-250	5	-3.52	100606640	14704	98.16	6970	6970	6800	9240	4980	7110	6842.13	5.83	-6474	7243	7176	7073	7006	6903	7210	7040	74	2130	500	5110	10	1	14730199	1010	5.38	0.79	12	0.10	1276.00	8679.00	11930	20240426	-42.50	6550	20240805	4.73	11930	-42.50	20240426	6550	4.73	20240805	20000	-65.70	20240329	6550	4.73	20240805	2.19	N	089850	500	73 억	859206	N	N	0	N	N
112	20240904	100609	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6820	-290	5	-4.08	80560380	11775	78.61	6970	6970	6800	9240	4980	7110	6841.65	5.83	-5875	7243	7176	7073	7006	6903	7210	7040	74	2130	500	5110	10	1	14730199	1005	5.34	0.79	12	0.08	1276.00	8679.00	11930	20240426	-42.83	6550	20240805	4.12	11930	-42.83	20240426	6550	4.12	20240805	20000	-65.90	20240329	6550	4.12	20240805	2.19	N	089850	500	73 억	859206	N	N	0	N	N
113	20240904	090609	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6900	-210	5	-2.95	5420720	780	5.21	6970	6970	6900	9240	4980	7110	6949.64	5.83	-332	7243	7176	7073	7006	6903	7210	7040	74	2130	500	5110	10	1	14730199	1016	5.41	0.80	12	0.01	1276.00	8679.00	11930	20240426	-42.16	6550	20240805	5.34	11930	-42.16	20240426	6550	5.34	20240805	20000	-65.50	20240329	6550	5.34	20240805	2.19	N	089850	500	73 억	859206	N	N	0	N	N
114	20240903	160601	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7110	60	2	0.85	105267070	14977	98.93	7050	7140	6970	9160	4940	7050	7028.57	5.83	852	7223	7136	7023	6936	6823	7180	6980	74	2110	500	5070	10	1	14730199	1047	5.57	0.82	12	0.10	1276.00	8679.00	11930	20240426	-40.40	6550	20240805	8.55	11930	-40.40	20240426	6550	8.55	20240805	20000	-64.45	20240329	6550	8.55	20240805	2.18	N	089850	500	73 억	858918	N	N	0	N	N
115	20240903	150605	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7040	-10	5	-0.14	87803490	12507	82.61	7050	7140	6970	9160	4940	7050	7020.35	5.83	1245	7223	7136	7023	6936	6823	7180	6980	74	2110	500	5070	10	1	14730199	1037	5.52	0.81	12	0.08	1276.00	8679.00	11930	20240426	-40.99	6550	20240805	7.48	11930	-40.99	20240426	6550	7.48	20240805	20000	-64.80	20240329	6550	7.48	20240805	2.18	N	089850	500	73 억	858918	N	N	0	N	N
116	20240903	140607	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7000	-50	5	-0.71	68692020	9780	64.60	7050	7140	6970	9160	4940	7050	7023.72	5.83	2940	7223	7136	7023	6936	6823	7180	6980	74	2110	500	5070	10	1	14730199	1031	5.49	0.81	12	0.07	1276.00	8679.00	11930	20240426	-41.32	6550	20240805	6.87	11930	-41.32	20240426	6550	6.87	20240805	20000	-65.00	20240329	6550	6.87	20240805	2.18	N	089850	500	73 억	858918	N	N	0	N	N
117	20240903	130607	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7000	-50	5	-0.71	66754070	9503	62.77	7050	7140	6970	9160	4940	7050	7024.53	5.83	3164	7223	7136	7023	6936	6823	7180	6980	74	2110	500	5070	10	1	14730199	1031	5.49	0.81	12	0.06	1276.00	8679.00	11930	20240426	-41.32	6550	20240805	6.87	11930	-41.32	20240426	6550	6.87	20240805	20000	-65.00	20240329	6550	6.87	20240805	2.18	N	089850	500	73 억	858918	N	N	0	N	N
118	20240903	120559	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6990	-60	5	-0.85	57835420	8225	54.33	7050	7140	6980	9160	4940	7050	7031.66	5.83	2968	7223	7136	7023	6936	6823	7180	6980	74	2110	500	5070	10	1	14730199	1030	5.48	0.81	12	0.06	1276.00	8679.00	11930	20240426	-41.41	6550	20240805	6.72	11930	-41.41	20240426	6550	6.72	20240805	20000	-65.05	20240329	6550	6.72	20240805	2.18	N	089850	500	73 억	858918	N	N	0	N	N
119	20240903	110558	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7040	-10	5	-0.14	27642940	3911	25.83	7050	7140	7020	9160	4940	7050	7068.00	5.83	-267	7223	7136	7023	6936	6823	7180	6980	74	2110	500	5070	10	1	14730199	1037	5.52	0.81	12	0.03	1276.00	8679.00	11930	20240426	-40.99	6550	20240805	7.48	11930	-40.99	20240426	6550	7.48	20240805	20000	-64.80	20240329	6550	7.48	20240805	2.18	N	089850	500	73 억	858918	N	N	0	N	N
120	20240903	100558	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7120	70	2	0.99	13199300	1861	12.29	7050	7140	7020	9160	4940	7050	7092.58	5.83	-245	7223	7136	7023	6936	6823	7180	6980	74	2110	500	5070	10	1	14730199	1049	5.58	0.82	12	0.01	1276.00	8679.00	11930	20240426	-40.32	6550	20240805	8.70	11930	-40.32	20240426	6550	8.70	20240805	20000	-64.40	20240329	6550	8.70	20240805	2.18	N	089850	500	73 억	858918	N	N	0	N	N
121	20240903	090559	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7050	0	3	0.00	1135050	161	1.06	7050	7050	7050	9160	4940	7050	7050.00	5.83	0	7223	7136	7023	6936	6823	7180	6980	74	2110	500	5070	10	1	14730199	1038	5.53	0.81	12	0.00	1276.00	8679.00	11930	20240426	-40.91	6550	20240805	7.63	11930	-40.91	20240426	6550	7.63	20240805	20000	-64.75	20240329	6550	7.63	20240805	2.18	N	089850	500	73 억	858918	N	N	0	N	N
122	20240902	160554	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7050	60	2	0.86	105527210	15079	68.88	6990	7110	6910	9080	4900	6990	6998.23	5.84	-1135	7116	7052	6996	6932	6876	7025	6905	74	2090	500	5030	10	1	14730199	1038	5.53	0.81	12	0.10	1276.00	8679.00	11930	20240426	-40.91	6550	20240805	7.63	11930	-40.91	20240426	6550	7.63	20240805	20000	-64.75	20240329	6550	7.63	20240805	2.16	N	089850	500	73 억	860116	N	N	0	N	N
123	20240902	150604	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7080	90	2	1.29	101846880	14557	66.49	6990	7110	6910	9080	4900	6990	6996.42	5.84	-1089	7116	7052	6996	6932	6876	7025	6905	74	2090	500	5030	10	1	14730199	1043	5.55	0.82	12	0.10	1276.00	8679.00	11930	20240426	-40.65	6550	20240805	8.09	11930	-40.65	20240426	6550	8.09	20240805	20000	-64.60	20240329	6550	8.09	20240805	2.16	N	089850	500	73 억	860116	N	N	0	N	N
124	20240902	140602	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7040	50	2	0.72	77794260	11148	50.92	6990	7080	6910	9080	4900	6990	6978.32	5.84	-3739	7116	7052	6996	6932	6876	7025	6905	74	2090	500	5030	10	1	14730199	1037	5.52	0.81	12	0.08	1276.00	8679.00	11930	20240426	-40.99	6550	20240805	7.48	11930	-40.99	20240426	6550	7.48	20240805	20000	-64.80	20240329	6550	7.48	20240805	2.16	N	089850	500	73 억	860116	N	N	0	N	N
125	20240902	130557	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7060	70	2	1.00	69901080	10025	45.79	6990	7080	6910	9080	4900	6990	6972.68	5.84	-3324	7116	7052	6996	6932	6876	7025	6905	74	2090	500	5030	10	1	14730199	1040	5.53	0.81	12	0.07	1276.00	8679.00	11930	20240426	-40.82	6550	20240805	7.79	11930	-40.82	20240426	6550	7.79	20240805	20000	-64.70	20240329	6550	7.79	20240805	2.16	N	089850	500	73 억	860116	N	N	0	N	N
126	20240902	120601	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6960	-30	5	-0.43	42295150	6090	27.82	6990	7000	6910	9080	4900	6990	6945.02	5.84	-2707	7116	7052	6996	6932	6876	7025	6905	74	2090	500	5030	10	1	14730199	1025	5.45	0.80	12	0.04	1276.00	8679.00	11930	20240426	-41.66	6550	20240805	6.26	11930	-41.66	20240426	6550	6.26	20240805	20000	-65.20	20240329	6550	6.26	20240805	2.16	N	089850	500	73 억	860116	N	N	0	N	N
127	20240902	110556	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6950	-40	5	-0.57	38565500	5554	25.37	6990	7000	6910	9080	4900	6990	6943.73	5.84	-2647	7116	7052	6996	6932	6876	7025	6905	74	2090	500	5030	10	1	14730199	1024	5.45	0.80	12	0.04	1276.00	8679.00	11930	20240426	-41.74	6550	20240805	6.11	11930	-41.74	20240426	6550	6.11	20240805	20000	-65.25	20240329	6550	6.11	20240805	2.16	N	089850	500	73 억	860116	N	N	0	N	N
128	20240902	100556	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6950	-40	5	-0.57	28126850	4049	18.50	6990	7000	6910	9080	4900	6990	6946.62	5.84	-1986	7116	7052	6996	6932	6876	7025	6905	74	2090	500	5030	10	1	14730199	1024	5.45	0.80	12	0.03	1276.00	8679.00	11930	20240426	-41.74	6550	20240805	6.11	11930	-41.74	20240426	6550	6.11	20240805	20000	-65.25	20240329	6550	6.11	20240805	2.16	N	089850	500	73 억	860116	N	N	0	N	N
129	20240902	090551	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6970	-20	5	-0.29	8021980	1149	5.25	6990	6990	6970	9080	4900	6990	6981.71	5.84	-789	7116	7052	6996	6932	6876	7025	6905	74	2090	500	5030	10	1	14730199	1027	5.46	0.80	12	0.01	1276.00	8679.00	11930	20240426	-41.58	6550	20240805	6.41	11930	-41.58	20240426	6550	6.41	20240805	20000	-65.15	20240329	6550	6.41	20240805	2.16	N	089850	500	73 억	860116	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History