KissMeData/440320/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	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	161318	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4605	-25	5	-0.54	55444080	12255	102.87	4630	4630	4480	6010	3245	4630	4524.20	0.75	-983	4710	4670	4605	4565	4500	4690	4585	10	1380	100	2870	5	1	9805000	452	30.10	1.20	12	0.12	153.00	3828.00	13770	20231205	-66.56	3780	20240909	21.83	13410	-65.66	20240103	3780	21.83	20240909	13770	-66.56	20231205	3780	21.83	20240909	1.95	N	440320	100	9 억	73088	N	N	N	N
3	20240930	151337	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4540	-90	5	-1.94	49653800	10989	92.24	4630	4630	4480	6010	3245	4630	4518.50	0.75	-510	4710	4670	4605	4565	4500	4690	4585	10	1380	100	2870	5	1	9805000	445	29.67	1.19	12	0.11	153.00	3828.00	13770	20231205	-67.03	3780	20240909	20.11	13410	-66.14	20240103	3780	20.11	20240909	13770	-67.03	20231205	3780	20.11	20240909	1.95	N	440320	100	9 억	73088	N	N	N	N
4	20240930	141336	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4500	-130	5	-2.81	42618265	9423	79.10	4630	4630	4480	6010	3245	4630	4522.79	0.75	-264	4710	4670	4605	4565	4500	4690	4585	10	1380	100	2870	5	1	9805000	441	29.41	1.18	12	0.10	153.00	3828.00	13770	20231205	-67.32	3780	20240909	19.05	13410	-66.44	20240103	3780	19.05	20240909	13770	-67.32	20231205	3780	19.05	20240909	1.95	N	440320	100	9 억	73088	N	N	N	N
5	20240930	131329	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4530	-100	5	-2.16	36600305	8088	67.89	4630	4630	4480	6010	3245	4630	4525.26	0.75	12	4710	4670	4605	4565	4500	4690	4585	10	1380	100	2870	5	1	9805000	444	29.61	1.18	12	0.08	153.00	3828.00	13770	20231205	-67.10	3780	20240909	19.84	13410	-66.22	20240103	3780	19.84	20240909	13770	-67.10	20231205	3780	19.84	20240909	1.95	N	440320	100	9 억	73088	N	N	N	N
6	20240930	121326	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4535	-95	5	-2.05	35460595	7835	65.77	4630	4630	4480	6010	3245	4630	4525.92	0.75	24	4710	4670	4605	4565	4500	4690	4585	10	1380	100	2870	5	1	9805000	445	29.64	1.18	12	0.08	153.00	3828.00	13770	20231205	-67.07	3780	20240909	19.97	13410	-66.18	20240103	3780	19.97	20240909	13770	-67.07	20231205	3780	19.97	20240909	1.95	N	440320	100	9 억	73088	N	N	N	N
7	20240930	111322	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4505	-125	5	-2.70	30168260	6660	55.91	4630	4630	4480	6010	3245	4630	4529.77	0.75	-50	4710	4670	4605	4565	4500	4690	4585	10	1380	100	2870	5	1	9805000	442	29.44	1.18	12	0.07	153.00	3828.00	13770	20231205	-67.28	3780	20240909	19.18	13410	-66.41	20240103	3780	19.18	20240909	13770	-67.28	20231205	3780	19.18	20240909	1.95	N	440320	100	9 억	73088	N	N	N	N
8	20240930	101323	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4505	-125	5	-2.70	29587620	6531	54.82	4630	4630	4480	6010	3245	4630	4530.34	0.75	50	4710	4670	4605	4565	4500	4690	4585	10	1380	100	2870	5	1	9805000	442	29.44	1.18	12	0.07	153.00	3828.00	13770	20231205	-67.28	3780	20240909	19.18	13410	-66.41	20240103	3780	19.18	20240909	13770	-67.28	20231205	3780	19.18	20240909	1.95	N	440320	100	9 억	73088	N	N	N	N
9	20240930	091224	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4515	-115	5	-2.48	8533005	1863	15.64	4630	4630	4505	6010	3245	4630	4580.25	0.75	217	4710	4670	4605	4565	4500	4690	4585	10	1380	100	2870	5	1	9805000	443	29.51	1.18	12	0.02	153.00	3828.00	13770	20231205	-67.21	3780	20240909	19.44	13410	-66.33	20240103	3780	19.44	20240909	13770	-67.21	20231205	3780	19.44	20240909	1.95	N	440320	100	9 억	73088	N	N	N	N
10	20240927	161324	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4630	45	2	0.98	53871650	11712	161.23	4590	4645	4540	5960	3210	4585	4599.70	0.75	10	4741	4662	4596	4517	4451	4702	4557	10	1375	100	2840	5	1	9805000	454	30.26	1.21	12	0.12	153.00	3828.00	13770	20231205	-66.38	3780	20240909	22.49	13410	-65.47	20240103	3780	22.49	20240909	13770	-66.38	20231205	3780	22.49	20240909	1.96	N	440320	100	9 억	73078	N	N	N	N
11	20240927	151334	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4560	-25	5	-0.55	52481050	11411	157.09	4590	4645	4540	5960	3210	4585	4599.16	0.75	10	4741	4662	4596	4517	4451	4702	4557	10	1375	100	2840	5	1	9805000	447	29.80	1.19	12	0.12	153.00	3828.00	13770	20231205	-66.88	3780	20240909	20.63	13410	-66.00	20240103	3780	20.63	20240909	13770	-66.88	20231205	3780	20.63	20240909	1.96	N	440320	100	9 억	73078	N	N	N	N
12	20240927	141344	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4590	5	2	0.11	38674560	8396	115.58	4590	4645	4540	5960	3210	4585	4606.31	0.75	-160	4741	4662	4596	4517	4451	4702	4557	10	1375	100	2840	5	1	9805000	450	30.00	1.20	12	0.09	153.00	3828.00	13770	20231205	-66.67	3780	20240909	21.43	13410	-65.77	20240103	3780	21.43	20240909	13770	-66.67	20231205	3780	21.43	20240909	1.96	N	440320	100	9 억	73078	N	N	N	N
13	20240927	131327	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4620	35	2	0.76	34098065	7400	101.87	4590	4645	4540	5960	3210	4585	4607.85	0.75	-303	4741	4662	4596	4517	4451	4702	4557	10	1375	100	2840	5	1	9805000	453	30.20	1.21	12	0.08	153.00	3828.00	13770	20231205	-66.45	3780	20240909	22.22	13410	-65.55	20240103	3780	22.22	20240909	13770	-66.45	20231205	3780	22.22	20240909	1.96	N	440320	100	9 억	73078	N	N	N	N
14	20240927	121324	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4625	40	2	0.87	30885535	6706	92.32	4590	4645	4540	5960	3210	4585	4605.66	0.75	-461	4741	4662	4596	4517	4451	4702	4557	10	1375	100	2840	5	1	9805000	453	30.23	1.21	12	0.07	153.00	3828.00	13770	20231205	-66.41	3780	20240909	22.35	13410	-65.51	20240103	3780	22.35	20240909	13770	-66.41	20231205	3780	22.35	20240909	1.96	N	440320	100	9 억	73078	N	N	N	N
15	20240927	111325	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4600	15	2	0.33	18407295	4004	55.12	4590	4645	4540	5960	3210	4585	4597.23	0.75	-382	4741	4662	4596	4517	4451	4702	4557	10	1375	100	2840	5	1	9805000	451	30.07	1.20	12	0.04	153.00	3828.00	13770	20231205	-66.59	3780	20240909	21.69	13410	-65.70	20240103	3780	21.69	20240909	13770	-66.59	20231205	3780	21.69	20240909	1.96	N	440320	100	9 억	73078	N	N	N	N
16	20240927	101327	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4630	45	2	0.98	6750095	1463	20.14	4590	4645	4540	5960	3210	4585	4613.87	0.75	-404	4741	4662	4596	4517	4451	4702	4557	10	1375	100	2840	5	1	9805000	454	30.26	1.21	12	0.01	153.00	3828.00	13770	20231205	-66.38	3780	20240909	22.49	13410	-65.47	20240103	3780	22.49	20240909	13770	-66.38	20231205	3780	22.49	20240909	1.96	N	440320	100	9 억	73078	N	N	N	N
17	20240927	091333	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4590	5	2	0.11	1796065	393	5.41	4590	4590	4540	5960	3210	4585	4570.14	0.75	-278	4741	4662	4596	4517	4451	4702	4557	10	1375	100	2840	5	1	9805000	450	30.00	1.20	12	0.00	153.00	3828.00	13770	20231205	-66.67	3780	20240909	21.43	13410	-65.77	20240103	3780	21.43	20240909	13770	-66.67	20231205	3780	21.43	20240909	1.96	N	440320	100	9 억	73078	N	N	N	N
18	20240926	161307	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4585	-10	5	-0.22	33355190	7260	35.12	4530	4675	4530	5970	3220	4595	4594.38	0.76	-1706	4825	4710	4555	4440	4285	4632	4362	10	1375	100	2840	5	1	9805000	450	29.97	1.20	12	0.07	153.00	3828.00	13770	20231205	-66.70	3780	20240909	21.30	13410	-65.81	20240103	3780	21.30	20240909	13770	-66.70	20231205	3780	21.30	20240909	2.00	N	440320	100	9 억	74580	N	N	N	N
19	20240926	151316	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4560	-35	5	-0.76	30416205	6619	32.02	4530	4675	4530	5970	3220	4595	4595.29	0.76	-1659	4825	4710	4555	4440	4285	4632	4362	10	1375	100	2840	5	1	9805000	447	29.80	1.19	12	0.07	153.00	3828.00	13770	20231205	-66.88	3780	20240909	20.63	13410	-66.00	20240103	3780	20.63	20240909	13770	-66.88	20231205	3780	20.63	20240909	2.00	N	440320	100	9 억	74580	N	N	N	N
20	20240926	141323	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4605	10	2	0.22	22379850	4866	23.54	4530	4675	4530	5970	3220	4595	4599.23	0.76	-1621	4825	4710	4555	4440	4285	4632	4362	10	1375	100	2840	5	1	9805000	452	30.10	1.20	12	0.05	153.00	3828.00	13770	20231205	-66.56	3780	20240909	21.83	13410	-65.66	20240103	3780	21.83	20240909	13770	-66.56	20231205	3780	21.83	20240909	2.00	N	440320	100	9 억	74580	N	N	N	N
21	20240926	131259	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4615	20	2	0.44	21274510	4626	22.38	4530	4675	4530	5970	3220	4595	4598.90	0.76	-1616	4825	4710	4555	4440	4285	4632	4362	10	1375	100	2840	5	1	9805000	453	30.16	1.21	12	0.05	153.00	3828.00	13770	20231205	-66.49	3780	20240909	22.09	13410	-65.59	20240103	3780	22.09	20240909	13770	-66.49	20231205	3780	22.09	20240909	2.00	N	440320	100	9 억	74580	N	N	N	N
22	20240926	121322	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4630	35	2	0.76	21048745	4577	22.14	4530	4675	4530	5970	3220	4595	4598.81	0.76	-1602	4825	4710	4555	4440	4285	4632	4362	10	1375	100	2840	5	1	9805000	454	30.26	1.21	12	0.05	153.00	3828.00	13770	20231205	-66.38	3780	20240909	22.49	13410	-65.47	20240103	3780	22.49	20240909	13770	-66.38	20231205	3780	22.49	20240909	2.00	N	440320	100	9 억	74580	N	N	N	N
23	20240926	111320	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4630	35	2	0.76	20928905	4551	22.02	4530	4675	4530	5970	3220	4595	4598.75	0.76	-1602	4825	4710	4555	4440	4285	4632	4362	10	1375	100	2840	5	1	9805000	454	30.26	1.21	12	0.05	153.00	3828.00	13770	20231205	-66.38	3780	20240909	22.49	13410	-65.47	20240103	3780	22.49	20240909	13770	-66.38	20231205	3780	22.49	20240909	2.00	N	440320	100	9 억	74580	N	N	N	N
24	20240926	101323	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4625	30	2	0.65	18781520	4087	19.77	4530	4675	4530	5970	3220	4595	4595.43	0.76	-1548	4825	4710	4555	4440	4285	4632	4362	10	1375	100	2840	5	1	9805000	453	30.23	1.21	12	0.04	153.00	3828.00	13770	20231205	-66.41	3780	20240909	22.35	13410	-65.51	20240103	3780	22.35	20240909	13770	-66.41	20231205	3780	22.35	20240909	2.00	N	440320	100	9 억	74580	N	N	N	N
25	20240926	091319	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4660	65	2	1.41	10607810	2322	11.23	4530	4675	4530	5970	3220	4595	4568.39	0.76	-43	4825	4710	4555	4440	4285	4632	4362	10	1375	100	2840	5	1	9805000	457	30.46	1.22	12	0.02	153.00	3828.00	13770	20231205	-66.16	3780	20240909	23.28	13410	-65.25	20240103	3780	23.28	20240909	13770	-66.16	20231205	3780	23.28	20240909	2.00	N	440320	100	9 억	74580	N	N	N	N
26	20240925	161303	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4595	0	3	0.00	94801355	20671	71.21	4605	4670	4400	5970	3220	4595	4586.20	0.78	-1783	4778	4686	4508	4416	4238	4732	4462	10	1375	100	2840	5	1	9805000	451	30.03	1.20	12	0.21	153.00	3828.00	13770	20231205	-66.63	3780	20240909	21.56	13410	-65.73	20240103	3780	21.56	20240909	13770	-66.63	20231205	3780	21.56	20240909	2.00	N	440320	100	9 억	76315	N	N	N	N
27	20240925	151316	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4515	-80	5	-1.74	91828980	20024	68.98	4605	4670	4400	5970	3220	4595	4585.95	0.78	-1364	4778	4686	4508	4416	4238	4732	4462	10	1375	100	2840	5	1	9805000	443	29.51	1.18	12	0.20	153.00	3828.00	13770	20231205	-67.21	3780	20240909	19.44	13410	-66.33	20240103	3780	19.44	20240909	13770	-67.21	20231205	3780	19.44	20240909	2.00	N	440320	100	9 억	76315	N	N	N	N
28	20240925	141317	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4590	-5	5	-0.11	79088795	17224	59.33	4605	4670	4400	5970	3220	4595	4591.78	0.78	-935	4778	4686	4508	4416	4238	4732	4462	10	1375	100	2840	5	1	9805000	450	30.00	1.20	12	0.18	153.00	3828.00	13770	20231205	-66.67	3780	20240909	21.43	13410	-65.77	20240103	3780	21.43	20240909	13770	-66.67	20231205	3780	21.43	20240909	2.00	N	440320	100	9 억	76315	N	N	N	N
29	20240925	131308	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4615	20	2	0.44	72889635	15868	54.66	4605	4670	4400	5970	3220	4595	4593.50	0.78	-574	4778	4686	4508	4416	4238	4732	4462	10	1375	100	2840	5	1	9805000	453	30.16	1.21	12	0.16	153.00	3828.00	13770	20231205	-66.49	3780	20240909	22.09	13410	-65.59	20240103	3780	22.09	20240909	13770	-66.49	20231205	3780	22.09	20240909	2.00	N	440320	100	9 억	76315	N	N	N	N
30	20240925	121316	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4630	35	2	0.76	51734800	11295	38.91	4605	4640	4400	5970	3220	4595	4580.33	0.78	-1244	4778	4686	4508	4416	4238	4732	4462	10	1375	100	2840	5	1	9805000	454	30.26	1.21	12	0.12	153.00	3828.00	13770	20231205	-66.38	3780	20240909	22.49	13410	-65.47	20240103	3780	22.49	20240909	13770	-66.38	20231205	3780	22.49	20240909	2.00	N	440320	100	9 억	76315	N	N	N	N
31	20240925	111312	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4630	35	2	0.76	46775905	10224	35.22	4605	4640	4400	5970	3220	4595	4575.11	0.78	-1160	4778	4686	4508	4416	4238	4732	4462	10	1375	100	2840	5	1	9805000	454	30.26	1.21	12	0.10	153.00	3828.00	13770	20231205	-66.38	3780	20240909	22.49	13410	-65.47	20240103	3780	22.49	20240909	13770	-66.38	20231205	3780	22.49	20240909	2.00	N	440320	100	9 억	76315	N	N	N	N
32	20240925	101309	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4580	-15	5	-0.33	26474865	5813	20.02	4605	4610	4400	5970	3220	4595	4554.42	0.78	-91	4778	4686	4508	4416	4238	4732	4462	10	1375	100	2840	5	1	9805000	449	29.93	1.20	12	0.06	153.00	3828.00	13770	20231205	-66.74	3780	20240909	21.16	13410	-65.85	20240103	3780	21.16	20240909	13770	-66.74	20231205	3780	21.16	20240909	2.00	N	440320	100	9 억	76315	N	N	N	N
33	20240925	091322	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4590	-5	5	-0.11	13162500	2895	9.97	4605	4610	4400	5970	3220	4595	4546.63	0.78	301	4778	4686	4508	4416	4238	4732	4462	10	1375	100	2840	5	1	9805000	450	30.00	1.20	12	0.03	153.00	3828.00	13770	20231205	-66.67	3780	20240909	21.43	13410	-65.77	20240103	3780	21.43	20240909	13770	-66.67	20231205	3780	21.43	20240909	2.00	N	440320	100	9 억	76315	N	N	N	N
34	20240924	161305	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4595	215	2	4.91	127682570	28543	283.84	4330	4600	4330	5690	3070	4380	4473.34	0.75	2229	4513	4446	4328	4261	4143	4480	4295	10	1310	100	2710	5	1	9805000	451	30.03	1.20	12	0.29	153.00	3828.00	13770	20231205	-66.63	3780	20240909	21.56	13410	-65.73	20240103	3780	21.56	20240909	13770	-66.63	20231205	3780	21.56	20240909	2.06	N	440320	100	9 억	74007	N	N	N	N
35	20240924	151307	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4595	215	2	4.91	112994180	25345	252.04	4330	4600	4330	5690	3070	4380	4458.24	0.75	2307	4513	4446	4328	4261	4143	4480	4295	10	1310	100	2710	5	1	9805000	451	30.03	1.20	12	0.26	153.00	3828.00	13770	20231205	-66.63	3780	20240909	21.56	13410	-65.73	20240103	3780	21.56	20240909	13770	-66.63	20231205	3780	21.56	20240909	2.06	N	440320	100	9 억	74007	N	N	N	N
36	20240924	141257	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4430	50	2	1.14	60148380	13662	135.86	4330	4500	4330	5690	3070	4380	4402.60	0.75	15	4513	4446	4328	4261	4143	4480	4295	10	1310	100	2710	5	1	9805000	434	28.95	1.16	12	0.14	153.00	3828.00	13770	20231205	-67.83	3780	20240909	17.20	13410	-66.96	20240103	3780	17.20	20240909	13770	-67.83	20231205	3780	17.20	20240909	2.06	N	440320	100	9 억	74007	N	N	N	N
37	20240924	131305	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4420	40	2	0.91	56038645	12734	126.63	4330	4500	4330	5690	3070	4380	4400.71	0.75	113	4513	4446	4328	4261	4143	4480	4295	10	1310	100	2710	5	1	9805000	433	28.89	1.15	12	0.13	153.00	3828.00	13770	20231205	-67.90	3780	20240909	16.93	13410	-67.04	20240103	3780	16.93	20240909	13770	-67.90	20231205	3780	16.93	20240909	2.06	N	440320	100	9 억	74007	N	N	N	N
38	20240924	121300	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4410	30	2	0.68	52799385	11996	119.29	4330	4500	4330	5690	3070	4380	4401.42	0.75	-49	4513	4446	4328	4261	4143	4480	4295	10	1310	100	2710	5	1	9805000	432	28.82	1.15	12	0.12	153.00	3828.00	13770	20231205	-67.97	3780	20240909	16.67	13410	-67.11	20240103	3780	16.67	20240909	13770	-67.97	20231205	3780	16.67	20240909	2.06	N	440320	100	9 억	74007	N	N	N	N
39	20240924	111309	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4435	55	2	1.26	48654780	11056	109.94	4330	4500	4330	5690	3070	4380	4400.76	0.75	74	4513	4446	4328	4261	4143	4480	4295	10	1310	100	2710	5	1	9805000	435	28.99	1.16	12	0.11	153.00	3828.00	13770	20231205	-67.79	3780	20240909	17.33	13410	-66.93	20240103	3780	17.33	20240909	13770	-67.79	20231205	3780	17.33	20240909	2.06	N	440320	100	9 억	74007	N	N	N	N
40	20240924	101306	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4420	40	2	0.91	41092430	9338	92.86	4330	4500	4330	5690	3070	4380	4400.56	0.75	375	4513	4446	4328	4261	4143	4480	4295	10	1310	100	2710	5	1	9805000	433	28.89	1.15	12	0.10	153.00	3828.00	13770	20231205	-67.90	3780	20240909	16.93	13410	-67.04	20240103	3780	16.93	20240909	13770	-67.90	20231205	3780	16.93	20240909	2.06	N	440320	100	9 억	74007	N	N	N	N
41	20240924	091309	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4490	110	2	2.51	24012300	5458	54.28	4330	4490	4330	5690	3070	4380	4399.47	0.75	664	4513	4446	4328	4261	4143	4480	4295	10	1310	100	2710	5	1	9805000	440	29.35	1.17	12	0.06	153.00	3828.00	13770	20231205	-67.39	3780	20240909	18.78	13410	-66.52	20240103	3780	18.78	20240909	13770	-67.39	20231205	3780	18.78	20240909	2.06	N	440320	100	9 억	74007	N	N	N	N
42	20240923	161259	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4380	30	2	0.69	43382275	9986	50.07	4350	4395	4210	5650	3045	4350	4344.31	0.77	-1265	4506	4427	4291	4212	4076	4467	4252	10	1300	100	2690	5	1	9805000	429	28.63	1.14	12	0.10	153.00	3828.00	13770	20231205	-68.19	3780	20240909	15.87	13410	-67.34	20240103	3780	15.87	20240909	13770	-68.19	20231205	3780	15.87	20240909	2.11	N	440320	100	9 억	75227	N	N	N	N
43	20240923	151304	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4360	10	2	0.23	41666210	9594	48.11	4350	4395	4210	5650	3045	4350	4342.94	0.77	-1092	4506	4427	4291	4212	4076	4467	4252	10	1300	100	2690	5	1	9805000	427	28.50	1.14	12	0.10	153.00	3828.00	13770	20231205	-68.34	3780	20240909	15.34	13410	-67.49	20240103	3780	15.34	20240909	13770	-68.34	20231205	3780	15.34	20240909	2.11	N	440320	100	9 억	75227	N	N	N	N
44	20240923	141311	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4365	15	2	0.34	33166310	7650	38.36	4350	4365	4210	5650	3045	4350	4335.47	0.77	-940	4506	4427	4291	4212	4076	4467	4252	10	1300	100	2690	5	1	9805000	428	28.53	1.14	12	0.08	153.00	3828.00	13770	20231205	-68.30	3780	20240909	15.48	13410	-67.45	20240103	3780	15.48	20240909	13770	-68.30	20231205	3780	15.48	20240909	2.11	N	440320	100	9 억	75227	N	N	N	N
45	20240923	131306	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4360	10	2	0.23	29532520	6816	34.18	4350	4360	4210	5650	3045	4350	4332.82	0.77	-850	4506	4427	4291	4212	4076	4467	4252	10	1300	100	2690	5	1	9805000	427	28.50	1.14	12	0.07	153.00	3828.00	13770	20231205	-68.34	3780	20240909	15.34	13410	-67.49	20240103	3780	15.34	20240909	13770	-68.34	20231205	3780	15.34	20240909	2.11	N	440320	100	9 억	75227	N	N	N	N
46	20240923	121307	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4345	-5	5	-0.11	18663285	4316	21.64	4350	4360	4210	5650	3045	4350	4324.21	0.77	-850	4506	4427	4291	4212	4076	4467	4252	10	1300	100	2690	5	1	9805000	426	28.40	1.14	12	0.04	153.00	3828.00	13770	20231205	-68.45	3780	20240909	14.95	13410	-67.60	20240103	3780	14.95	20240909	13770	-68.45	20231205	3780	14.95	20240909	2.11	N	440320	100	9 억	75227	N	N	N	N
47	20240923	111304	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4360	10	2	0.23	12861385	2982	14.95	4350	4360	4210	5650	3045	4350	4313.01	0.77	-850	4506	4427	4291	4212	4076	4467	4252	10	1300	100	2690	5	1	9805000	427	28.50	1.14	12	0.03	153.00	3828.00	13770	20231205	-68.34	3780	20240909	15.34	13410	-67.49	20240103	3780	15.34	20240909	13770	-68.34	20231205	3780	15.34	20240909	2.11	N	440320	100	9 억	75227	N	N	N	N
48	20240923	101304	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4355	5	2	0.11	9947325	2310	11.58	4350	4355	4210	5650	3045	4350	4306.20	0.77	-848	4506	4427	4291	4212	4076	4467	4252	10	1300	100	2690	5	1	9805000	427	28.46	1.14	12	0.02	153.00	3828.00	13770	20231205	-68.37	3780	20240909	15.21	13410	-67.52	20240103	3780	15.21	20240909	13770	-68.37	20231205	3780	15.21	20240909	2.11	N	440320	100	9 억	75227	N	N	N	N
49	20240923	091305	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4320	-30	5	-0.69	4199885	978	4.90	4350	4350	4210	5650	3045	4350	4294.36	0.77	-426	4506	4427	4291	4212	4076	4467	4252	10	1300	100	2690	5	1	9805000	424	28.24	1.13	12	0.01	153.00	3828.00	13770	20231205	-68.63	3780	20240909	14.29	13410	-67.79	20240103	3780	14.29	20240909	13770	-68.63	20231205	3780	14.29	20240909	2.11	N	440320	100	9 억	75227	N	N	N	N
50	20240913	161158	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4170	30	2	0.72	37243545	8957	48.81	4130	4200	4125	5380	2900	4140	4158.04	0.76	227	4330	4235	4155	4060	3980	4195	4020	10	1240	100	2560	5	1	9805000	409	27.25	1.09	12	0.09	153.00	3828.00	13770	20231205	-69.72	3780	20240909	10.32	13410	-68.90	20240103	3780	10.32	20240909	13770	-69.72	20231205	3780	10.32	20240909	2.17	N	440320	100	9 억	74350	N	N	N	N
51	20240913	151210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4175	35	2	0.85	35565875	8554	46.61	4130	4200	4125	5380	2900	4140	4157.81	0.76	281	4330	4235	4155	4060	3980	4195	4020	10	1240	100	2560	5	1	9805000	409	27.29	1.09	12	0.09	153.00	3828.00	13770	20231205	-69.68	3780	20240909	10.45	13410	-68.87	20240103	3780	10.45	20240909	13770	-69.68	20231205	3780	10.45	20240909	2.17	N	440320	100	9 억	74350	N	N	N	N
52	20240913	141210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4170	30	2	0.72	30751605	7395	40.30	4130	4200	4125	5380	2900	4140	4158.43	0.76	-359	4330	4235	4155	4060	3980	4195	4020	10	1240	100	2560	5	1	9805000	409	27.25	1.09	12	0.08	153.00	3828.00	13770	20231205	-69.72	3780	20240909	10.32	13410	-68.90	20240103	3780	10.32	20240909	13770	-69.72	20231205	3780	10.32	20240909	2.17	N	440320	100	9 억	74350	N	N	N	N
53	20240913	131205	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4175	35	2	0.85	25659400	6172	33.63	4130	4200	4125	5380	2900	4140	4157.39	0.76	-397	4330	4235	4155	4060	3980	4195	4020	10	1240	100	2560	5	1	9805000	409	27.29	1.09	12	0.06	153.00	3828.00	13770	20231205	-69.68	3780	20240909	10.45	13410	-68.87	20240103	3780	10.45	20240909	13770	-69.68	20231205	3780	10.45	20240909	2.17	N	440320	100	9 억	74350	N	N	N	N
54	20240913	121207	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4175	35	2	0.85	19079615	4592	25.02	4130	4200	4125	5380	2900	4140	4154.97	0.76	-272	4330	4235	4155	4060	3980	4195	4020	10	1240	100	2560	5	1	9805000	409	27.29	1.09	12	0.05	153.00	3828.00	13770	20231205	-69.68	3780	20240909	10.45	13410	-68.87	20240103	3780	10.45	20240909	13770	-69.68	20231205	3780	10.45	20240909	2.17	N	440320	100	9 억	74350	N	N	N	N
55	20240913	111211	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4150	10	2	0.24	13622635	3283	17.89	4130	4200	4125	5380	2900	4140	4149.45	0.76	-248	4330	4235	4155	4060	3980	4195	4020	10	1240	100	2560	5	1	9805000	407	27.12	1.08	12	0.03	153.00	3828.00	13770	20231205	-69.86	3780	20240909	9.79	13410	-69.05	20240103	3780	9.79	20240909	13770	-69.86	20231205	3780	9.79	20240909	2.17	N	440320	100	9 억	74350	N	N	N	N
56	20240913	101211	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4165	25	2	0.60	11824795	2850	15.53	4130	4200	4125	5380	2900	4140	4149.05	0.76	-196	4330	4235	4155	4060	3980	4195	4020	10	1240	100	2560	5	1	9805000	408	27.22	1.09	12	0.03	153.00	3828.00	13770	20231205	-69.75	3780	20240909	10.19	13410	-68.94	20240103	3780	10.19	20240909	13770	-69.75	20231205	3780	10.19	20240909	2.17	N	440320	100	9 억	74350	N	N	N	N
57	20240913	091216	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4180	40	2	0.97	7768560	1874	10.21	4130	4200	4125	5380	2900	4140	4145.44	0.76	-148	4330	4235	4155	4060	3980	4195	4020	10	1240	100	2560	5	1	9805000	410	27.32	1.09	12	0.02	153.00	3828.00	13770	20231205	-69.64	3780	20240909	10.58	13410	-68.83	20240103	3780	10.58	20240909	13770	-69.64	20231205	3780	10.58	20240909	2.17	N	440320	100	9 억	74350	N	N	N	N
58	20240912	161149	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4140	50	2	1.22	75422030	18351	48.37	4220	4250	4075	5310	2865	4090	4109.97	0.74	1947	4283	4186	4068	3971	3853	4235	4020	10	1220	100	2530	5	1	9805000	406	27.06	1.08	12	0.19	153.00	3828.00	13770	20231205	-69.93	3780	20240909	9.52	13410	-69.13	20240103	3780	9.52	20240909	13770	-69.93	20231205	3780	9.52	20240909	2.21	N	440320	100	9 억	72397	N	N	N	N
59	20240912	151205	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4140	50	2	1.22	68459945	16668	43.93	4220	4250	4075	5310	2865	4090	4107.27	0.74	2035	4283	4186	4068	3971	3853	4235	4020	10	1220	100	2530	5	1	9805000	406	27.06	1.08	12	0.17	153.00	3828.00	13770	20231205	-69.93	3780	20240909	9.52	13410	-69.13	20240103	3780	9.52	20240909	13770	-69.93	20231205	3780	9.52	20240909	2.21	N	440320	100	9 억	72397	N	N	N	N
60	20240912	141211	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4120	30	2	0.73	62945935	15335	40.42	4220	4250	4075	5310	2865	4090	4104.72	0.74	1177	4283	4186	4068	3971	3853	4235	4020	10	1220	100	2530	5	1	9805000	404	26.93	1.08	12	0.16	153.00	3828.00	13770	20231205	-70.08	3780	20240909	8.99	13410	-69.28	20240103	3780	8.99	20240909	13770	-70.08	20231205	3780	8.99	20240909	2.21	N	440320	100	9 억	72397	N	N	N	N
61	20240912	131159	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4105	15	2	0.37	60046890	14629	38.56	4220	4250	4075	5310	2865	4090	4104.65	0.74	581	4283	4186	4068	3971	3853	4235	4020	10	1220	100	2530	5	1	9805000	402	26.83	1.07	12	0.15	153.00	3828.00	13770	20231205	-70.19	3780	20240909	8.60	13410	-69.39	20240103	3780	8.60	20240909	13770	-70.19	20231205	3780	8.60	20240909	2.21	N	440320	100	9 억	72397	N	N	N	N
62	20240912	121157	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4095	5	2	0.12	36677825	8946	23.58	4220	4250	4075	5310	2865	4090	4099.91	0.74	358	4283	4186	4068	3971	3853	4235	4020	10	1220	100	2530	5	1	9805000	402	26.76	1.07	12	0.09	153.00	3828.00	13770	20231205	-70.26	3780	20240909	8.33	13410	-69.46	20240103	3780	8.33	20240909	13770	-70.26	20231205	3780	8.33	20240909	2.21	N	440320	100	9 억	72397	N	N	N	N
63	20240912	111156	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4090	0	3	0.00	21114095	5141	13.55	4220	4250	4075	5310	2865	4090	4107.00	0.74	306	4283	4186	4068	3971	3853	4235	4020	10	1220	100	2530	5	1	9805000	401	26.73	1.07	12	0.05	153.00	3828.00	13770	20231205	-70.30	3780	20240909	8.20	13410	-69.50	20240103	3780	8.20	20240909	13770	-70.30	20231205	3780	8.20	20240909	2.21	N	440320	100	9 억	72397	N	N	N	N
64	20240912	101200	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4100	10	2	0.24	9273770	2248	5.93	4220	4250	4090	5310	2865	4090	4125.34	0.74	515	4283	4186	4068	3971	3853	4235	4020	10	1220	100	2530	5	1	9805000	402	26.80	1.07	12	0.02	153.00	3828.00	13770	20231205	-70.23	3780	20240909	8.47	13410	-69.43	20240103	3780	8.47	20240909	13770	-70.23	20231205	3780	8.47	20240909	2.21	N	440320	100	9 억	72397	N	N	N	N
65	20240912	091200	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4210	120	2	2.93	206510	49	0.13	4220	4250	4130	5310	2865	4090	4214.49	0.74	-23	4283	4186	4068	3971	3853	4235	4020	10	1220	100	2530	5	1	9805000	413	27.52	1.10	12	0.00	153.00	3828.00	13770	20231205	-69.43	3780	20240909	11.38	13410	-68.61	20240103	3780	11.38	20240909	13770	-69.43	20231205	3780	11.38	20240909	2.21	N	440320	100	9 억	72397	N	N	N	N
66	20240911	161136	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4090	85	2	2.12	152486755	37938	55.22	4010	4165	3950	5200	2805	4005	4019.17	0.73	753	4265	4135	4045	3915	3825	4200	3980	10	1195	100	2480	5	1	9805000	401	26.73	1.07	12	0.39	153.00	3828.00	13770	20231205	-70.30	3780	20240909	8.20	13410	-69.50	20240103	3780	8.20	20240909	13770	-70.30	20231205	3780	8.20	20240909	2.33	N	440320	100	9 억	71571	N	N	N	N
67	20240911	151142	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4035	30	2	0.75	137269575	34213	49.80	4010	4165	3950	5200	2805	4005	4012.21	0.73	1231	4265	4135	4045	3915	3825	4200	3980	10	1195	100	2480	5	1	9805000	396	26.37	1.05	12	0.35	153.00	3828.00	13770	20231205	-70.70	3780	20240909	6.75	13410	-69.91	20240103	3780	6.75	20240909	13770	-70.70	20231205	3780	6.75	20240909	2.33	N	440320	100	9 억	71571	N	N	N	N
68	20240911	141145	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4005	0	3	0.00	100363925	24972	36.35	4010	4165	3950	5200	2805	4005	4019.06	0.73	2993	4265	4135	4045	3915	3825	4200	3980	10	1195	100	2480	5	1	9805000	393	26.18	1.05	12	0.25	153.00	3828.00	13770	20231205	-70.92	3780	20240909	5.95	13410	-70.13	20240103	3780	5.95	20240909	13770	-70.92	20231205	3780	5.95	20240909	2.33	N	440320	100	9 억	71571	N	N	N	N
69	20240911	131140	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4030	25	2	0.62	97791015	24330	35.41	4010	4165	3950	5200	2805	4005	4019.36	0.73	3581	4265	4135	4045	3915	3825	4200	3980	10	1195	100	2480	5	1	9805000	395	26.34	1.05	12	0.25	153.00	3828.00	13770	20231205	-70.73	3780	20240909	6.61	13410	-69.95	20240103	3780	6.61	20240909	13770	-70.73	20231205	3780	6.61	20240909	2.33	N	440320	100	9 억	71571	N	N	N	N
70	20240911	121144	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4035	30	2	0.75	88625755	22045	32.09	4010	4165	3950	5200	2805	4005	4020.22	0.73	3601	4265	4135	4045	3915	3825	4200	3980	10	1195	100	2480	5	1	9805000	396	26.37	1.05	12	0.22	153.00	3828.00	13770	20231205	-70.70	3780	20240909	6.75	13410	-69.91	20240103	3780	6.75	20240909	13770	-70.70	20231205	3780	6.75	20240909	2.33	N	440320	100	9 억	71571	N	N	N	N
71	20240911	111135	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4080	75	2	1.87	22216515	5432	7.91	4010	4165	4010	5200	2805	4005	4089.93	0.73	-246	4265	4135	4045	3915	3825	4200	3980	10	1195	100	2480	5	1	9805000	400	26.67	1.07	12	0.06	153.00	3828.00	13770	20231205	-70.37	3780	20240909	7.94	13410	-69.57	20240103	3780	7.94	20240909	13770	-70.37	20231205	3780	7.94	20240909	2.33	N	440320	100	9 억	71571	N	N	N	N
72	20240911	101128	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4100	95	2	2.37	17074605	4169	6.07	4010	4165	4010	5200	2805	4005	4095.61	0.73	297	4265	4135	4045	3915	3825	4200	3980	10	1195	100	2480	5	1	9805000	402	26.80	1.07	12	0.04	153.00	3828.00	13770	20231205	-70.23	3780	20240909	8.47	13410	-69.43	20240103	3780	8.47	20240909	13770	-70.23	20231205	3780	8.47	20240909	2.33	N	440320	100	9 억	71571	N	N	N	N
73	20240911	091148	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4115	110	2	2.75	12940265	3157	4.59	4010	4165	4010	5200	2805	4005	4098.91	0.73	316	4265	4135	4045	3915	3825	4200	3980	10	1195	100	2480	5	1	9805000	403	26.90	1.07	12	0.03	153.00	3828.00	13770	20231205	-70.12	3780	20240909	8.86	13410	-69.31	20240103	3780	8.86	20240909	13770	-70.12	20231205	3780	8.86	20240909	2.33	N	440320	100	9 억	71571	N	N	N	N
74	20240910	161132	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4005	25	2	0.63	274404245	68373	163.31	3980	4175	3955	5170	2790	3980	4013.34	0.69	3923	4160	4070	3925	3835	3690	3997	3762	10	1190	100	2460	5	1	9805000	393	26.18	1.05	12	0.70	153.00	3828.00	13770	20231205	-70.92	3780	20240909	5.95	13410	-70.13	20240103	3780	5.95	20240909	13770	-70.92	20231205	3780	5.95	20240909	2.38	N	440320	100	9 억	67635	N	N	N	N
75	20240910	151146	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3975	-5	5	-0.13	265426600	66125	157.94	3980	4175	3955	5170	2790	3980	4014.01	0.69	3701	4160	4070	3925	3835	3690	3997	3762	10	1190	100	2460	5	1	9805000	390	25.98	1.04	12	0.67	153.00	3828.00	13770	20231205	-71.13	3780	20240909	5.16	13410	-70.36	20240103	3780	5.16	20240909	13770	-71.13	20231205	3780	5.16	20240909	2.38	N	440320	100	9 억	67635	N	N	N	N
76	20240910	141135	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4020	40	2	1.01	243583345	60675	144.92	3980	4175	3955	5170	2790	3980	4014.56	0.69	3582	4160	4070	3925	3835	3690	3997	3762	10	1190	100	2460	5	1	9805000	394	26.27	1.05	12	0.62	153.00	3828.00	13770	20231205	-70.81	3780	20240909	6.35	13410	-70.02	20240103	3780	6.35	20240909	13770	-70.81	20231205	3780	6.35	20240909	2.38	N	440320	100	9 억	67635	N	N	N	N
77	20240910	131139	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3990	10	2	0.25	190807865	47498	113.45	3980	4175	3955	5170	2790	3980	4017.18	0.69	7769	4160	4070	3925	3835	3690	3997	3762	10	1190	100	2460	5	1	9805000	391	26.08	1.04	12	0.48	153.00	3828.00	13770	20231205	-71.02	3780	20240909	5.56	13410	-70.25	20240103	3780	5.56	20240909	13770	-71.02	20231205	3780	5.56	20240909	2.38	N	440320	100	9 억	67635	N	N	N	N
78	20240910	121135	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3975	-5	5	-0.13	184479920	45912	109.66	3980	4175	3955	5170	2790	3980	4018.12	0.69	8525	4160	4070	3925	3835	3690	3997	3762	10	1190	100	2460	5	1	9805000	390	25.98	1.04	12	0.47	153.00	3828.00	13770	20231205	-71.13	3780	20240909	5.16	13410	-70.36	20240103	3780	5.16	20240909	13770	-71.13	20231205	3780	5.16	20240909	2.38	N	440320	100	9 억	67635	N	N	N	N
79	20240910	111132	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4040	60	2	1.51	122409775	30281	72.33	3980	4175	3980	5170	2790	3980	4042.46	0.69	2922	4160	4070	3925	3835	3690	3997	3762	10	1190	100	2460	5	1	9805000	396	26.41	1.06	12	0.31	153.00	3828.00	13770	20231205	-70.66	3780	20240909	6.88	13410	-69.87	20240103	3780	6.88	20240909	13770	-70.66	20231205	3780	6.88	20240909	2.38	N	440320	100	9 억	67635	N	N	N	N
80	20240910	101137	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4030	50	2	1.26	27965090	6973	16.66	3980	4055	3980	5170	2790	3980	4010.48	0.69	2194	4160	4070	3925	3835	3690	3997	3762	10	1190	100	2460	5	1	9805000	395	26.34	1.05	12	0.07	153.00	3828.00	13770	20231205	-70.73	3780	20240909	6.61	13410	-69.95	20240103	3780	6.61	20240909	13770	-70.73	20231205	3780	6.61	20240909	2.38	N	440320	100	9 억	67635	N	N	N	N
81	20240910	091133	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4020	40	2	1.01	7921545	1972	4.71	3980	4055	3980	5170	2790	3980	4017.01	0.69	832	4160	4070	3925	3835	3690	3997	3762	10	1190	100	2460	5	1	9805000	394	26.27	1.05	12	0.02	153.00	3828.00	13770	20231205	-70.81	3780	20240909	6.35	13410	-70.02	20240103	3780	6.35	20240909	13770	-70.81	20231205	3780	6.35	20240909	2.38	N	440320	100	9 억	67635	N	N	N	N
82	20240909	161110	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3980	-35	5	-0.87	162471310	41561	182.42	4000	4015	3780	5210	2815	4015	3909.22	0.63	6218	4261	4137	4046	3922	3831	4092	3877	10	1195	100	2480	5	1	9805000	390	26.01	1.04	12	0.42	153.00	3828.00	13770	20231205	-71.10	3780	20240909	5.29	13410	-70.32	20240103	3780	5.29	20240909	13770	-71.10	20231205	3780	5.29	20240909	2.42	N	440320	100	9 억	61414	N	N	N	N
83	20240909	151126	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4000	-15	5	-0.37	159508330	40817	179.16	4000	4015	3780	5210	2815	4015	3907.89	0.63	6039	4261	4137	4046	3922	3831	4092	3877	10	1195	100	2480	5	1	9805000	392	26.14	1.04	12	0.42	153.00	3828.00	13770	20231205	-70.95	3780	20240909	5.82	13410	-70.17	20240103	3780	5.82	20240909	13770	-70.95	20231205	3780	5.82	20240909	2.42	N	440320	100	9 억	61414	N	N	N	N
84	20240909	141123	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3995	-20	5	-0.50	139402150	35777	157.03	4000	4000	3780	5210	2815	4015	3896.42	0.63	5407	4261	4137	4046	3922	3831	4092	3877	10	1195	100	2480	5	1	9805000	392	26.11	1.04	12	0.36	153.00	3828.00	13770	20231205	-70.99	3780	20240909	5.69	13410	-70.21	20240103	3780	5.69	20240909	13770	-70.99	20231205	3780	5.69	20240909	2.42	N	440320	100	9 억	61414	N	N	N	N
85	20240909	131122	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3970	-45	5	-1.12	134926960	34648	152.08	4000	4000	3780	5210	2815	4015	3894.22	0.63	5006	4261	4137	4046	3922	3831	4092	3877	10	1195	100	2480	5	1	9805000	389	25.95	1.04	12	0.35	153.00	3828.00	13770	20231205	-71.17	3780	20240909	5.03	13410	-70.40	20240103	3780	5.03	20240909	13770	-71.17	20231205	3780	5.03	20240909	2.42	N	440320	100	9 억	61414	N	N	N	N
86	20240909	121117	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3975	-40	5	-1.00	120485605	31021	136.16	4000	4000	3780	5210	2815	4015	3884.00	0.63	4389	4261	4137	4046	3922	3831	4092	3877	10	1195	100	2480	5	1	9805000	390	25.98	1.04	12	0.32	153.00	3828.00	13770	20231205	-71.13	3780	20240909	5.16	13410	-70.36	20240103	3780	5.16	20240909	13770	-71.13	20231205	3780	5.16	20240909	2.42	N	440320	100	9 억	61414	N	N	N	N
87	20240909	111118	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3885	-130	5	-3.24	76569380	19755	86.71	4000	4000	3780	5210	2815	4015	3875.95	0.63	2852	4261	4137	4046	3922	3831	4092	3877	10	1195	100	2480	5	1	9805000	381	25.39	1.01	12	0.20	153.00	3828.00	13770	20231205	-71.79	3780	20240909	2.78	13410	-71.03	20240103	3780	2.78	20240909	13770	-71.79	20231205	3780	2.78	20240909	2.42	N	440320	100	9 억	61414	N	N	N	N
88	20240909	101120	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3895	-120	5	-2.99	59477160	15321	67.25	4000	4000	3780	5210	2815	4015	3882.07	0.63	2153	4261	4137	4046	3922	3831	4092	3877	10	1195	100	2480	5	1	9805000	382	25.46	1.02	12	0.16	153.00	3828.00	13770	20231205	-71.71	3780	20240909	3.04	13410	-70.95	20240103	3780	3.04	20240909	13770	-71.71	20231205	3780	3.04	20240909	2.42	N	440320	100	9 억	61414	N	N	N	N
89	20240909	091114	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3845	-170	5	-4.23	22997400	5921	25.99	4000	4000	3780	5210	2815	4015	3884.04	0.63	464	4261	4137	4046	3922	3831	4092	3877	10	1195	100	2480	5	1	9805000	377	25.13	1.00	12	0.06	153.00	3828.00	13770	20231205	-72.08	3780	20240909	1.72	13410	-71.33	20240103	3780	1.72	20240909	13770	-72.08	20231205	3780	1.72	20240909	2.42	N	440320	100	9 억	61414	N	N	N	N
90	20240906	161059	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4015	-115	5	-2.78	91156845	22581	92.72	4135	4170	3955	5360	2895	4130	4037.31	0.65	-2245	4370	4250	4170	4050	3970	4210	4010	10	1230	100	2560	5	1	9805000	394	26.24	1.05	12	0.23	153.00	3828.00	13770	20231205	-70.84	3955	20240906	1.52	13410	-70.06	20240103	3955	1.52	20240906	13770	-70.84	20231205	3955	1.52	20240906	2.42	N	440320	100	9 억	63659	N	N	N	N
91	20240906	151117	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4055	-75	5	-1.82	72439470	17889	73.46	4135	4170	4000	5360	2895	4130	4049.39	0.65	-2230	4370	4250	4170	4050	3970	4210	4010	10	1230	100	2560	5	1	9805000	398	26.50	1.06	12	0.18	153.00	3828.00	13770	20231205	-70.55	3990	20240805	1.63	13410	-69.76	20240103	3990	1.63	20240805	13770	-70.55	20231205	3990	1.63	20240805	2.42	N	440320	100	9 억	63659	N	N	N	N
92	20240906	141127	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4060	-70	5	-1.69	33292110	8184	33.61	4135	4170	4005	5360	2895	4130	4067.95	0.65	-1822	4370	4250	4170	4050	3970	4210	4010	10	1230	100	2560	5	1	9805000	398	26.54	1.06	12	0.08	153.00	3828.00	13770	20231205	-70.52	3990	20240805	1.75	13410	-69.72	20240103	3990	1.75	20240805	13770	-70.52	20231205	3990	1.75	20240805	2.42	N	440320	100	9 억	63659	N	N	N	N
93	20240906	131119	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4055	-75	5	-1.82	30808250	7571	31.09	4135	4170	4005	5360	2895	4130	4069.24	0.65	-1553	4370	4250	4170	4050	3970	4210	4010	10	1230	100	2560	5	1	9805000	398	26.50	1.06	12	0.08	153.00	3828.00	13770	20231205	-70.55	3990	20240805	1.63	13410	-69.76	20240103	3990	1.63	20240805	13770	-70.55	20231205	3990	1.63	20240805	2.42	N	440320	100	9 억	63659	N	N	N	N
94	20240906	121120	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4055	-75	5	-1.82	29922370	7352	30.19	4135	4170	4005	5360	2895	4130	4069.96	0.65	-1504	4370	4250	4170	4050	3970	4210	4010	10	1230	100	2560	5	1	9805000	398	26.50	1.06	12	0.07	153.00	3828.00	13770	20231205	-70.55	3990	20240805	1.63	13410	-69.76	20240103	3990	1.63	20240805	13770	-70.55	20231205	3990	1.63	20240805	2.42	N	440320	100	9 억	63659	N	N	N	N
95	20240906	111119	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4030	-100	5	-2.42	23957730	5874	24.12	4135	4170	4005	5360	2895	4130	4078.61	0.65	-1583	4370	4250	4170	4050	3970	4210	4010	10	1230	100	2560	5	1	9805000	395	26.34	1.05	12	0.06	153.00	3828.00	13770	20231205	-70.73	3990	20240805	1.00	13410	-69.95	20240103	3990	1.00	20240805	13770	-70.73	20231205	3990	1.00	20240805	2.42	N	440320	100	9 억	63659	N	N	N	N
96	20240906	101114	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4055	-75	5	-1.82	11820725	2869	11.78	4135	4170	4055	5360	2895	4130	4120.16	0.65	-1729	4370	4250	4170	4050	3970	4210	4010	10	1230	100	2560	5	1	9805000	398	26.50	1.06	12	0.03	153.00	3828.00	13770	20231205	-70.55	3990	20240805	1.63	13410	-69.76	20240103	3990	1.63	20240805	13770	-70.55	20231205	3990	1.63	20240805	2.42	N	440320	100	9 억	63659	N	N	N	N
97	20240906	091119	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4135	5	2	0.12	4376530	1055	4.33	4135	4170	4135	5360	2895	4130	4148.37	0.65	-53	4370	4250	4170	4050	3970	4210	4010	10	1230	100	2560	5	1	9805000	405	27.03	1.08	12	0.01	153.00	3828.00	13770	20231205	-69.97	3990	20240805	3.63	13410	-69.16	20240103	3990	3.63	20240805	13770	-69.97	20231205	3990	3.63	20240805	2.42	N	440320	100	9 억	63659	N	N	N	N
98	20240905	161056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4130	-70	5	-1.67	101164940	24254	92.67	4190	4290	4090	5460	2940	4200	4171.09	0.71	-5927	4336	4267	4206	4137	4076	4237	4107	10	1260	100	2600	5	1	9805000	405	26.99	1.08	12	0.25	153.00	3828.00	13770	20231205	-70.01	3990	20240805	3.51	13410	-69.20	20240103	3990	3.51	20240805	13770	-70.01	20231205	3990	3.51	20240805	2.44	N	440320	100	9 억	69399	N	N	N	N
99	20240905	151117	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4110	-90	5	-2.14	90034775	21567	82.40	4190	4290	4090	5460	2940	4200	4174.65	0.71	-5421	4336	4267	4206	4137	4076	4237	4107	10	1260	100	2600	5	1	9805000	403	26.86	1.07	12	0.22	153.00	3828.00	13770	20231205	-70.15	3990	20240805	3.01	13410	-69.35	20240103	3990	3.01	20240805	13770	-70.15	20231205	3990	3.01	20240805	2.44	N	440320	100	9 억	69399	N	N	N	N
100	20240905	141111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4120	-80	5	-1.90	86923870	20810	79.51	4190	4290	4090	5460	2940	4200	4177.02	0.71	-5448	4336	4267	4206	4137	4076	4237	4107	10	1260	100	2600	5	1	9805000	404	26.93	1.08	12	0.21	153.00	3828.00	13770	20231205	-70.08	3990	20240805	3.26	13410	-69.28	20240103	3990	3.26	20240805	13770	-70.08	20231205	3990	3.26	20240805	2.44	N	440320	100	9 억	69399	N	N	N	N
101	20240905	131111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4130	-70	5	-1.67	69977345	16687	63.76	4190	4290	4105	5460	2940	4200	4193.52	0.71	-4339	4336	4267	4206	4137	4076	4237	4107	10	1260	100	2600	5	1	9805000	405	26.99	1.08	12	0.17	153.00	3828.00	13770	20231205	-70.01	3990	20240805	3.51	13410	-69.20	20240103	3990	3.51	20240805	13770	-70.01	20231205	3990	3.51	20240805	2.44	N	440320	100	9 억	69399	N	N	N	N
102	20240905	121112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4140	-60	5	-1.43	58710615	13958	53.33	4190	4290	4135	5460	2940	4200	4206.23	0.71	-3291	4336	4267	4206	4137	4076	4237	4107	10	1260	100	2600	5	1	9805000	406	27.06	1.08	12	0.14	153.00	3828.00	13770	20231205	-69.93	3990	20240805	3.76	13410	-69.13	20240103	3990	3.76	20240805	13770	-69.93	20231205	3990	3.76	20240805	2.44	N	440320	100	9 억	69399	N	N	N	N
103	20240905	111106	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4185	-15	5	-0.36	43384930	10273	39.25	4190	4290	4165	5460	2940	4200	4223.20	0.71	-2784	4336	4267	4206	4137	4076	4237	4107	10	1260	100	2600	5	1	9805000	410	27.35	1.09	12	0.10	153.00	3828.00	13770	20231205	-69.61	3990	20240805	4.89	13410	-68.79	20240103	3990	4.89	20240805	13770	-69.61	20231205	3990	4.89	20240805	2.44	N	440320	100	9 억	69399	N	N	N	N
104	20240905	101109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4285	85	2	2.02	29543660	6993	26.72	4190	4290	4165	5460	2940	4200	4224.75	0.71	-534	4336	4267	4206	4137	4076	4237	4107	10	1260	100	2600	5	1	9805000	420	28.01	1.12	12	0.07	153.00	3828.00	13770	20231205	-68.88	3990	20240805	7.39	13410	-68.05	20240103	3990	7.39	20240805	13770	-68.88	20231205	3990	7.39	20240805	2.44	N	440320	100	9 억	69399	N	N	N	N
105	20240905	091115	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4205	5	2	0.12	7363305	1754	6.70	4190	4240	4165	5460	2940	4200	4198.01	0.71	513	4336	4267	4206	4137	4076	4237	4107	10	1260	100	2600	5	1	9805000	412	27.48	1.10	12	0.02	153.00	3828.00	13770	20231205	-69.46	3990	20240805	5.39	13410	-68.64	20240103	3990	5.39	20240805	13770	-69.46	20231205	3990	5.39	20240805	2.44	N	440320	100	9 억	69399	N	N	N	N
106	20240904	161047	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4200	-225	5	-5.08	110093420	26172	125.14	4250	4275	4145	5750	3100	4425	4206.53	0.75	-4021	4668	4546	4468	4346	4268	4507	4307	10	1325	100	2740	5	1	9805000	412	27.45	1.10	12	0.27	153.00	3828.00	13770	20231205	-69.50	3990	20240805	5.26	13410	-68.68	20240103	3990	5.26	20240805	13770	-69.50	20231205	3990	5.26	20240805	2.47	N	440320	100	9 억	73430	N	Y	N	N
107	20240904	151057	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4170	-255	5	-5.76	97214550	23101	110.46	4250	4275	4145	5750	3100	4425	4208.24	0.75	-3179	4668	4546	4468	4346	4268	4507	4307	10	1325	100	2740	5	1	9805000	409	27.25	1.09	12	0.24	153.00	3828.00	13770	20231205	-69.72	3990	20240805	4.51	13410	-68.90	20240103	3990	4.51	20240805	13770	-69.72	20231205	3990	4.51	20240805	2.47	N	440320	100	9 억	73430	N	N	N	N
108	20240904	141101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4195	-230	5	-5.20	93119135	22118	105.76	4250	4275	4150	5750	3100	4425	4210.11	0.75	-3143	4668	4546	4468	4346	4268	4507	4307	10	1325	100	2740	5	1	9805000	411	27.42	1.10	12	0.23	153.00	3828.00	13770	20231205	-69.54	3990	20240805	5.14	13410	-68.72	20240103	3990	5.14	20240805	13770	-69.54	20231205	3990	5.14	20240805	2.47	N	440320	100	9 억	73430	N	N	N	N
109	20240904	131057	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4210	-215	5	-4.86	72700360	17239	82.43	4250	4275	4185	5750	3100	4425	4217.20	0.75	-2772	4668	4546	4468	4346	4268	4507	4307	10	1325	100	2740	5	1	9805000	413	27.52	1.10	12	0.18	153.00	3828.00	13770	20231205	-69.43	3990	20240805	5.51	13410	-68.61	20240103	3990	5.51	20240805	13770	-69.43	20231205	3990	5.51	20240805	2.47	N	440320	100	9 억	73430	N	N	N	N
110	20240904	121056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4200	-225	5	-5.08	64006270	15169	72.53	4250	4275	4185	5750	3100	4425	4219.54	0.75	-2139	4668	4546	4468	4346	4268	4507	4307	10	1325	100	2740	5	1	9805000	412	27.45	1.10	12	0.15	153.00	3828.00	13770	20231205	-69.50	3990	20240805	5.26	13410	-68.68	20240103	3990	5.26	20240805	13770	-69.50	20231205	3990	5.26	20240805	2.47	N	440320	100	9 억	73430	N	N	N	N
111	20240904	111051	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4235	-190	5	-4.29	57818380	13701	65.51	4250	4275	4185	5750	3100	4425	4220.01	0.75	-2072	4668	4546	4468	4346	4268	4507	4307	10	1325	100	2740	5	1	9805000	415	27.68	1.11	12	0.14	153.00	3828.00	13770	20231205	-69.24	3990	20240805	6.14	13410	-68.42	20240103	3990	6.14	20240805	13770	-69.24	20231205	3990	6.14	20240805	2.47	N	440320	100	9 억	73430	N	N	N	N
112	20240904	101052	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4245	-180	5	-4.07	44049730	10435	49.89	4250	4275	4185	5750	3100	4425	4221.34	0.75	-1613	4668	4546	4468	4346	4268	4507	4307	10	1325	100	2740	5	1	9805000	416	27.75	1.11	12	0.11	153.00	3828.00	13770	20231205	-69.17	3990	20240805	6.39	13410	-68.34	20240103	3990	6.39	20240805	13770	-69.17	20231205	3990	6.39	20240805	2.47	N	440320	100	9 억	73430	N	N	N	N
113	20240904	091100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4220	-205	5	-4.63	25280195	5990	28.64	4250	4250	4185	5750	3100	4425	4220.40	0.75	-906	4668	4546	4468	4346	4268	4507	4307	10	1325	100	2740	5	1	9805000	414	27.58	1.10	12	0.06	153.00	3828.00	13770	20231205	-69.35	3990	20240805	5.76	13410	-68.53	20240103	3990	5.76	20240805	13770	-69.35	20231205	3990	5.76	20240805	2.47	N	440320	100	9 억	73430	N	N	N	N
114	20240903	161039	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4425	-95	5	-2.10	93579565	20911	180.02	4565	4590	4390	5870	3165	4520	4475.14	0.75	242	4700	4610	4550	4460	4400	4580	4430	10	1350	100	2800	5	1	9805000	434	28.92	1.16	12	0.21	153.00	3828.00	13770	20231205	-67.86	3990	20240805	10.90	13410	-67.00	20240103	3990	10.90	20240805	13770	-67.86	20231205	3990	10.90	20240805	2.49	N	440320	100	9 억	73188	N	N	N	N
115	20240903	151048	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4435	-85	5	-1.88	91849420	20520	176.65	4565	4590	4390	5870	3165	4520	4476.09	0.75	404	4700	4610	4550	4460	4400	4580	4430	10	1350	100	2800	5	1	9805000	435	28.99	1.16	12	0.21	153.00	3828.00	13770	20231205	-67.79	3990	20240805	11.15	13410	-66.93	20240103	3990	11.15	20240805	13770	-67.79	20231205	3990	11.15	20240805	2.49	N	440320	100	9 억	73188	N	N	N	N
116	20240903	141048	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4435	-85	5	-1.88	90107215	20126	173.26	4565	4590	4390	5870	3165	4520	4477.15	0.75	538	4700	4610	4550	4460	4400	4580	4430	10	1350	100	2800	5	1	9805000	435	28.99	1.16	12	0.21	153.00	3828.00	13770	20231205	-67.79	3990	20240805	11.15	13410	-66.93	20240103	3990	11.15	20240805	13770	-67.79	20231205	3990	11.15	20240805	2.49	N	440320	100	9 억	73188	N	N	N	N
117	20240903	131050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4425	-95	5	-2.10	68726420	15275	131.50	4565	4590	4415	5870	3165	4520	4499.27	0.75	500	4700	4610	4550	4460	4400	4580	4430	10	1350	100	2800	5	1	9805000	434	28.92	1.16	12	0.16	153.00	3828.00	13770	20231205	-67.86	3990	20240805	10.90	13410	-67.00	20240103	3990	10.90	20240805	13770	-67.86	20231205	3990	10.90	20240805	2.49	N	440320	100	9 억	73188	N	N	N	N
118	20240903	121036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4525	5	2	0.11	33078625	7279	62.66	4565	4590	4510	5870	3165	4520	4544.39	0.75	1196	4700	4610	4550	4460	4400	4580	4430	10	1350	100	2800	5	1	9805000	444	29.58	1.18	12	0.07	153.00	3828.00	13770	20231205	-67.14	3990	20240805	13.41	13410	-66.26	20240103	3990	13.41	20240805	13770	-67.14	20231205	3990	13.41	20240805	2.49	N	440320	100	9 억	73188	N	N	N	N
119	20240903	111035	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4540	20	2	0.44	32498455	7151	61.56	4565	4590	4510	5870	3165	4520	4544.60	0.75	1256	4700	4610	4550	4460	4400	4580	4430	10	1350	100	2800	5	1	9805000	445	29.67	1.19	12	0.07	153.00	3828.00	13770	20231205	-67.03	3990	20240805	13.78	13410	-66.14	20240103	3990	13.78	20240805	13770	-67.03	20231205	3990	13.78	20240805	2.49	N	440320	100	9 억	73188	N	N	N	N
120	20240903	101035	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4560	40	2	0.88	18830385	4129	35.55	4565	4590	4535	5870	3165	4520	4560.52	0.75	808	4700	4610	4550	4460	4400	4580	4430	10	1350	100	2800	5	1	9805000	447	29.80	1.19	12	0.04	153.00	3828.00	13770	20231205	-66.88	3990	20240805	14.29	13410	-66.00	20240103	3990	14.29	20240805	13770	-66.88	20231205	3990	14.29	20240805	2.49	N	440320	100	9 억	73188	N	N	N	N
121	20240903	091039	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4580	60	2	1.33	3542200	775	6.67	4565	4590	4535	5870	3165	4520	4570.58	0.75	-43	4700	4610	4550	4460	4400	4580	4430	10	1350	100	2800	5	1	9805000	449	29.93	1.20	12	0.01	153.00	3828.00	13770	20231205	-66.74	3990	20240805	14.79	13410	-65.85	20240103	3990	14.79	20240805	13770	-66.74	20231205	3990	14.79	20240805	2.49	N	440320	100	9 억	73188	N	N	N	N
122	20240902	161026	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4520	-65	5	-1.42	52648400	11616	54.52	4630	4640	4490	5960	3210	4585	4532.40	0.76	-1049	4715	4650	4575	4510	4435	4682	4542	10	1375	100	2840	5	1	9805000	443	29.54	1.18	12	0.12	153.00	3828.00	13770	20231205	-67.18	3990	20240805	13.28	13410	-66.29	20240103	3990	13.28	20240805	13770	-67.18	20231205	3990	13.28	20240805	2.49	N	440320	100	9 억	74237	N	N	N	N
123	20240902	151043	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4520	-65	5	-1.42	46767870	10315	48.41	4630	4640	4490	5960	3210	4585	4533.97	0.76	-783	4715	4650	4575	4510	4435	4682	4542	10	1375	100	2840	5	1	9805000	443	29.54	1.18	12	0.11	153.00	3828.00	13770	20231205	-67.18	3990	20240805	13.28	13410	-66.29	20240103	3990	13.28	20240805	13770	-67.18	20231205	3990	13.28	20240805	2.49	N	440320	100	9 억	74237	N	N	N	N
124	20240902	141039	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4535	-50	5	-1.09	41698590	9189	43.13	4630	4640	4495	5960	3210	4585	4537.88	0.76	-724	4715	4650	4575	4510	4435	4682	4542	10	1375	100	2840	5	1	9805000	445	29.64	1.18	12	0.09	153.00	3828.00	13770	20231205	-67.07	3990	20240805	13.66	13410	-66.18	20240103	3990	13.66	20240805	13770	-67.07	20231205	3990	13.66	20240805	2.49	N	440320	100	9 억	74237	N	N	N	N
125	20240902	131036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4535	-50	5	-1.09	40846340	9001	42.25	4630	4640	4495	5960	3210	4585	4537.98	0.76	-566	4715	4650	4575	4510	4435	4682	4542	10	1375	100	2840	5	1	9805000	445	29.64	1.18	12	0.09	153.00	3828.00	13770	20231205	-67.07	3990	20240805	13.66	13410	-66.18	20240103	3990	13.66	20240805	13770	-67.07	20231205	3990	13.66	20240805	2.49	N	440320	100	9 억	74237	N	N	N	N
126	20240902	121041	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4500	-85	5	-1.85	34924230	7685	36.07	4630	4640	4495	5960	3210	4585	4544.47	0.76	-564	4715	4650	4575	4510	4435	4682	4542	10	1375	100	2840	5	1	9805000	441	29.41	1.18	12	0.08	153.00	3828.00	13770	20231205	-67.32	3990	20240805	12.78	13410	-66.44	20240103	3990	12.78	20240805	13770	-67.32	20231205	3990	12.78	20240805	2.49	N	440320	100	9 억	74237	N	N	N	N
127	20240902	111028	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4520	-65	5	-1.42	23267660	5098	23.93	4630	4640	4520	5960	3210	4585	4564.08	0.76	137	4715	4650	4575	4510	4435	4682	4542	10	1375	100	2840	5	1	9805000	443	29.54	1.18	12	0.05	153.00	3828.00	13770	20231205	-67.18	3990	20240805	13.28	13410	-66.29	20240103	3990	13.28	20240805	13770	-67.18	20231205	3990	13.28	20240805	2.49	N	440320	100	9 억	74237	N	N	N	N
128	20240902	101028	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4550	-35	5	-0.76	22344865	4894	22.97	4630	4640	4520	5960	3210	4585	4565.77	0.76	230	4715	4650	4575	4510	4435	4682	4542	10	1375	100	2840	5	1	9805000	446	29.74	1.19	12	0.05	153.00	3828.00	13770	20231205	-66.96	3990	20240805	14.04	13410	-66.07	20240103	3990	14.04	20240805	13770	-66.96	20231205	3990	14.04	20240805	2.49	N	440320	100	9 억	74237	N	N	N	N
129	20240902	091022	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4590	5	2	0.11	11972085	2606	12.23	4630	4640	4585	5960	3210	4585	4594.05	0.76	59	4715	4650	4575	4510	4435	4682	4542	10	1375	100	2840	5	1	9805000	450	30.00	1.20	12	0.03	153.00	3828.00	13770	20231205	-66.67	3990	20240805	15.04	13410	-65.77	20240103	3990	15.04	20240805	13770	-66.67	20231205	3990	15.04	20240805	2.49	N	440320	100	9 억	74237	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History