KissMeData/296640/price/prices-20240901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	investmentCareful	shortOverheated
2	20240930	161130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5980	0	3	0.00	17735350	2994	69.51	5990	5990	5830	7770	4190	5980	5923.63	0.68	-232	6033	6006	5953	5926	5873	6020	5940	26	1790	500	4180	10	1	5178252	310	854.29	1.00	12	0.06	7.00	5981.00	9670	20240110	-38.16	5250	20240805	13.90	9670	-38.16	20240110	5250	13.90	20240805	9670	-38.16	20240110	5250	13.90	20240805	1.66	N	296640	500	26 억	35286	N	N	N	N
3	20240930	151146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5900	-80	5	-1.34	14243360	2410	55.96	5990	5990	5830	7770	4190	5980	5910.11	0.68	-172	6033	6006	5953	5926	5873	6020	5940	26	1790	500	4180	10	1	5178252	306	842.86	0.99	12	0.05	7.00	5981.00	9670	20240110	-38.99	5250	20240805	12.38	9670	-38.99	20240110	5250	12.38	20240805	9670	-38.99	20240110	5250	12.38	20240805	1.66	N	296640	500	26 억	35286	N	N	N	N
4	20240930	141146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5910	-70	5	-1.17	14089270	2384	55.35	5990	5990	5830	7770	4190	5980	5909.93	0.68	-166	6033	6006	5953	5926	5873	6020	5940	26	1790	500	4180	10	1	5178252	306	844.29	0.99	12	0.05	7.00	5981.00	9670	20240110	-38.88	5250	20240805	12.57	9670	-38.88	20240110	5250	12.57	20240805	9670	-38.88	20240110	5250	12.57	20240805	1.66	N	296640	500	26 억	35286	N	N	N	N
5	20240930	131139	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5900	-80	5	-1.34	13544680	2292	53.22	5990	5990	5830	7770	4190	5980	5909.55	0.68	-200	6033	6006	5953	5926	5873	6020	5940	26	1790	500	4180	10	1	5178252	306	842.86	0.99	12	0.04	7.00	5981.00	9670	20240110	-38.99	5250	20240805	12.38	9670	-38.99	20240110	5250	12.38	20240805	9670	-38.99	20240110	5250	12.38	20240805	1.66	N	296640	500	26 억	35286	N	N	N	N
6	20240930	121136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5920	-60	5	-1.00	13302050	2251	52.26	5990	5990	5830	7770	4190	5980	5909.40	0.68	-203	6033	6006	5953	5926	5873	6020	5940	26	1790	500	4180	10	1	5178252	307	845.71	0.99	12	0.04	7.00	5981.00	9670	20240110	-38.78	5250	20240805	12.76	9670	-38.78	20240110	5250	12.76	20240805	9670	-38.78	20240110	5250	12.76	20240805	1.66	N	296640	500	26 억	35286	N	N	N	N
7	20240930	111133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5930	-50	5	-0.84	6074320	1027	23.84	5990	5990	5830	7770	4190	5980	5914.63	0.68	-62	6033	6006	5953	5926	5873	6020	5940	26	1790	500	4180	10	1	5178252	307	847.14	0.99	12	0.02	7.00	5981.00	9670	20240110	-38.68	5250	20240805	12.95	9670	-38.68	20240110	5250	12.95	20240805	9670	-38.68	20240110	5250	12.95	20240805	1.66	N	296640	500	26 억	35286	N	N	N	N
8	20240930	101132	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5940	-40	5	-0.67	4903430	829	19.25	5990	5990	5830	7770	4190	5980	5914.87	0.68	-28	6033	6006	5953	5926	5873	6020	5940	26	1790	500	4180	10	1	5178252	308	848.57	0.99	12	0.02	7.00	5981.00	9670	20240110	-38.57	5250	20240805	13.14	9670	-38.57	20240110	5250	13.14	20240805	9670	-38.57	20240110	5250	13.14	20240805	1.66	N	296640	500	26 억	35286	N	N	N	N
9	20240930	091044	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5980	0	3	0.00	376420	63	1.46	5990	5990	5930	7770	4190	5980	5974.92	0.68	-1	6033	6006	5953	5926	5873	6020	5940	26	1790	500	4180	10	1	5178252	310	854.29	1.00	12	0.00	7.00	5981.00	9670	20240110	-38.16	5250	20240805	13.90	9670	-38.16	20240110	5250	13.90	20240805	9670	-38.16	20240110	5250	13.90	20240805	1.66	N	296640	500	26 억	35286	N	N	N	N
10	20240927	161140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5980	30	2	0.50	25654900	4305	67.11	5900	5980	5900	7730	4170	5950	5959.23	0.68	-16	6010	5980	5930	5900	5850	5995	5915	26	1780	500	4160	10	1	5178252	310	854.29	1.00	12	0.08	7.00	5981.00	9670	20240110	-38.16	5250	20240805	13.90	9670	-38.16	20240110	5250	13.90	20240805	9670	-38.16	20240110	5250	13.90	20240805	1.69	N	296640	500	26 억	35302	N	N	N	N
11	20240927	151143	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5960	10	2	0.17	24315380	4081	63.62	5900	5980	5900	7730	4170	5950	5958.19	0.68	10	6010	5980	5930	5900	5850	5995	5915	26	1780	500	4160	10	1	5178252	309	851.43	1.00	12	0.08	7.00	5981.00	9670	20240110	-38.37	5250	20240805	13.52	9670	-38.37	20240110	5250	13.52	20240805	9670	-38.37	20240110	5250	13.52	20240805	1.69	N	296640	500	26 억	35302	N	N	N	N
12	20240927	141153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5930	-20	5	-0.34	21027830	3528	55.00	5900	5980	5900	7730	4170	5950	5960.27	0.68	20	6010	5980	5930	5900	5850	5995	5915	26	1780	500	4160	10	1	5178252	307	847.14	0.99	12	0.07	7.00	5981.00	9670	20240110	-38.68	5250	20240805	12.95	9670	-38.68	20240110	5250	12.95	20240805	9670	-38.68	20240110	5250	12.95	20240805	1.69	N	296640	500	26 억	35302	N	N	N	N
13	20240927	131136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5930	-20	5	-0.34	21027830	3528	55.00	5900	5980	5900	7730	4170	5950	5960.27	0.68	20	6010	5980	5930	5900	5850	5995	5915	26	1780	500	4160	10	1	5178252	307	847.14	0.99	12	0.07	7.00	5981.00	9670	20240110	-38.68	5250	20240805	12.95	9670	-38.68	20240110	5250	12.95	20240805	9670	-38.68	20240110	5250	12.95	20240805	1.69	N	296640	500	26 억	35302	N	N	N	N
14	20240927	121136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5960	10	2	0.17	9975960	1673	26.08	5900	5980	5900	7730	4170	5950	5962.92	0.68	-181	6010	5980	5930	5900	5850	5995	5915	26	1780	500	4160	10	1	5178252	309	851.43	1.00	12	0.03	7.00	5981.00	9670	20240110	-38.37	5250	20240805	13.52	9670	-38.37	20240110	5250	13.52	20240805	9670	-38.37	20240110	5250	13.52	20240805	1.69	N	296640	500	26 억	35302	N	N	N	N
15	20240927	111140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5960	10	2	0.17	3135330	527	8.22	5900	5980	5900	7730	4170	5950	5949.39	0.68	-92	6010	5980	5930	5900	5850	5995	5915	26	1780	500	4160	10	1	5178252	309	851.43	1.00	12	0.01	7.00	5981.00	9670	20240110	-38.37	5250	20240805	13.52	9670	-38.37	20240110	5250	13.52	20240805	9670	-38.37	20240110	5250	13.52	20240805	1.69	N	296640	500	26 억	35302	N	N	N	N
16	20240927	101139	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5950	0	3	0.00	1617230	272	4.24	5900	5980	5900	7730	4170	5950	5945.70	0.68	-83	6010	5980	5930	5900	5850	5995	5915	26	1780	500	4160	10	1	5178252	308	850.00	0.99	12	0.01	7.00	5981.00	9670	20240110	-38.47	5250	20240805	13.33	9670	-38.47	20240110	5250	13.33	20240805	9670	-38.47	20240110	5250	13.33	20240805	1.69	N	296640	500	26 억	35302	N	N	N	N
17	20240927	091141	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5980	30	2	0.50	540200	91	1.42	5900	5980	5900	7730	4170	5950	5936.26	0.68	-27	6010	5980	5930	5900	5850	5995	5915	26	1780	500	4160	10	1	5178252	310	854.29	1.00	12	0.00	7.00	5981.00	9670	20240110	-38.16	5250	20240805	13.90	9670	-38.16	20240110	5250	13.90	20240805	9670	-38.16	20240110	5250	13.90	20240805	1.69	N	296640	500	26 억	35302	N	N	N	N
18	20240926	161120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5950	10	2	0.17	38004010	6415	31.13	5880	5960	5880	7720	4160	5940	5924.24	0.69	-256	6106	6022	5926	5842	5746	5975	5795	26	1780	500	4150	10	1	5178252	308	850.00	0.99	12	0.12	7.00	5981.00	9670	20240110	-38.47	5250	20240805	13.33	9670	-38.47	20240110	5250	13.33	20240805	9670	-38.47	20240110	5250	13.33	20240805	1.73	N	296640	500	26 억	35553	N	N	N	N
19	20240926	151126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5950	10	2	0.17	34309130	5794	28.11	5880	5960	5880	7720	4160	5940	5921.49	0.69	-196	6106	6022	5926	5842	5746	5975	5795	26	1780	500	4150	10	1	5178252	308	850.00	0.99	12	0.11	7.00	5981.00	9670	20240110	-38.47	5250	20240805	13.33	9670	-38.47	20240110	5250	13.33	20240805	9670	-38.47	20240110	5250	13.33	20240805	1.73	N	296640	500	26 억	35553	N	N	N	N
20	20240926	141133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5940	0	3	0.00	29471340	4980	24.16	5880	5960	5880	7720	4160	5940	5917.94	0.69	-302	6106	6022	5926	5842	5746	5975	5795	26	1780	500	4150	10	1	5178252	308	848.57	0.99	12	0.10	7.00	5981.00	9670	20240110	-38.57	5250	20240805	13.14	9670	-38.57	20240110	5250	13.14	20240805	9670	-38.57	20240110	5250	13.14	20240805	1.73	N	296640	500	26 억	35553	N	N	N	N
21	20240926	131129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5920	-20	5	-0.34	25609390	4329	21.00	5880	5960	5880	7720	4160	5940	5915.78	0.69	-357	6106	6022	5926	5842	5746	5975	5795	26	1780	500	4150	10	1	5178252	307	845.71	0.99	12	0.08	7.00	5981.00	9670	20240110	-38.78	5250	20240805	12.76	9670	-38.78	20240110	5250	12.76	20240805	9670	-38.78	20240110	5250	12.76	20240805	1.73	N	296640	500	26 억	35553	N	N	N	N
22	20240926	121133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5930	-10	5	-0.17	24682050	4172	20.24	5880	5960	5880	7720	4160	5940	5916.12	0.69	-357	6106	6022	5926	5842	5746	5975	5795	26	1780	500	4150	10	1	5178252	307	847.14	0.99	12	0.08	7.00	5981.00	9670	20240110	-38.68	5250	20240805	12.95	9670	-38.68	20240110	5250	12.95	20240805	9670	-38.68	20240110	5250	12.95	20240805	1.73	N	296640	500	26 억	35553	N	N	N	N
23	20240926	111131	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5900	-40	5	-0.67	20292220	3427	16.63	5880	5960	5880	7720	4160	5940	5921.28	0.69	-433	6106	6022	5926	5842	5746	5975	5795	26	1780	500	4150	10	1	5178252	306	842.86	0.99	12	0.07	7.00	5981.00	9670	20240110	-38.99	5250	20240805	12.38	9670	-38.99	20240110	5250	12.38	20240805	9670	-38.99	20240110	5250	12.38	20240805	1.73	N	296640	500	26 억	35553	N	N	N	N
24	20240926	101135	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5930	-10	5	-0.17	9515650	1602	7.77	5880	5960	5880	7720	4160	5940	5939.86	0.69	-252	6106	6022	5926	5842	5746	5975	5795	26	1780	500	4150	10	1	5178252	307	847.14	0.99	12	0.03	7.00	5981.00	9670	20240110	-38.68	5250	20240805	12.95	9670	-38.68	20240110	5250	12.95	20240805	9670	-38.68	20240110	5250	12.95	20240805	1.73	N	296640	500	26 억	35553	N	N	N	N
25	20240926	091131	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5930	-10	5	-0.17	394150	67	0.33	5880	5930	5880	7720	4160	5940	5882.84	0.69	-28	6106	6022	5926	5842	5746	5975	5795	26	1780	500	4150	10	1	5178252	307	847.14	0.99	12	0.00	7.00	5981.00	9670	20240110	-38.68	5250	20240805	12.95	9670	-38.68	20240110	5250	12.95	20240805	9670	-38.68	20240110	5250	12.95	20240805	1.73	N	296640	500	26 억	35553	N	N	N	N
26	20240925	161116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5940	-70	5	-1.16	121503520	20607	229.50	6010	6010	5830	7810	4210	6010	5896.23	0.68	89	6170	6090	5980	5900	5790	6130	5940	26	1800	500	4200	10	1	5178252	308	848.57	0.99	12	0.40	7.00	5981.00	9670	20240110	-38.57	5250	20240805	13.14	9670	-38.57	20240110	5250	13.14	20240805	9670	-38.57	20240110	5250	13.14	20240805	1.72	N	296640	500	26 억	35460	N	N	N	N
27	20240925	151127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5850	-160	5	-2.66	99328570	16867	187.85	6010	6010	5840	7810	4210	6010	5888.93	0.68	317	6170	6090	5980	5900	5790	6130	5940	26	1800	500	4200	10	1	5178252	303	835.71	0.98	12	0.33	7.00	5981.00	9670	20240110	-39.50	5250	20240805	11.43	9670	-39.50	20240110	5250	11.43	20240805	9670	-39.50	20240110	5250	11.43	20240805	1.72	N	296640	500	26 억	35460	N	N	N	N
28	20240925	141129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5900	-110	5	-1.83	67057460	11385	126.80	6010	6010	5840	7810	4210	6010	5889.98	0.68	1067	6170	6090	5980	5900	5790	6130	5940	26	1800	500	4200	10	1	5178252	306	842.86	0.99	12	0.22	7.00	5981.00	9670	20240110	-38.99	5250	20240805	12.38	9670	-38.99	20240110	5250	12.38	20240805	9670	-38.99	20240110	5250	12.38	20240805	1.72	N	296640	500	26 억	35460	N	N	N	N
29	20240925	131121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5870	-140	5	-2.33	66727580	11329	126.17	6010	6010	5840	7810	4210	6010	5889.98	0.68	1069	6170	6090	5980	5900	5790	6130	5940	26	1800	500	4200	10	1	5178252	304	838.57	0.98	12	0.22	7.00	5981.00	9670	20240110	-39.30	5250	20240805	11.81	9670	-39.30	20240110	5250	11.81	20240805	9670	-39.30	20240110	5250	11.81	20240805	1.72	N	296640	500	26 억	35460	N	N	N	N
30	20240925	121128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5870	-140	5	-2.33	66692170	11323	126.11	6010	6010	5840	7810	4210	6010	5889.97	0.68	1069	6170	6090	5980	5900	5790	6130	5940	26	1800	500	4200	10	1	5178252	304	838.57	0.98	12	0.22	7.00	5981.00	9670	20240110	-39.30	5250	20240805	11.81	9670	-39.30	20240110	5250	11.81	20240805	9670	-39.30	20240110	5250	11.81	20240805	1.72	N	296640	500	26 억	35460	N	N	N	N
31	20240925	111125	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5870	-140	5	-2.33	50637670	8595	95.72	6010	6010	5840	7810	4210	6010	5891.53	0.68	1167	6170	6090	5980	5900	5790	6130	5940	26	1800	500	4200	10	1	5178252	304	838.57	0.98	12	0.17	7.00	5981.00	9670	20240110	-39.30	5250	20240805	11.81	9670	-39.30	20240110	5250	11.81	20240805	9670	-39.30	20240110	5250	11.81	20240805	1.72	N	296640	500	26 억	35460	N	N	N	N
32	20240925	101122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5870	-140	5	-2.33	50013290	8489	94.54	6010	6010	5840	7810	4210	6010	5891.54	0.68	1167	6170	6090	5980	5900	5790	6130	5940	26	1800	500	4200	10	1	5178252	304	838.57	0.98	12	0.16	7.00	5981.00	9670	20240110	-39.30	5250	20240805	11.81	9670	-39.30	20240110	5250	11.81	20240805	9670	-39.30	20240110	5250	11.81	20240805	1.72	N	296640	500	26 억	35460	N	N	N	N
33	20240925	091133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5900	-110	5	-1.83	17002960	2866	31.92	6010	6010	5890	7810	4210	6010	5932.64	0.68	-30	6170	6090	5980	5900	5790	6130	5940	26	1800	500	4200	10	1	5178252	306	842.86	0.99	12	0.06	7.00	5981.00	9670	20240110	-38.99	5250	20240805	12.38	9670	-38.99	20240110	5250	12.38	20240805	9670	-38.99	20240110	5250	12.38	20240805	1.72	N	296640	500	26 억	35460	N	N	N	N
34	20240924	161118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6010	30	2	0.50	53369040	8979	123.68	5980	6060	5870	7770	4190	5980	5943.76	0.70	-769	6060	6020	5940	5900	5820	6040	5920	26	1790	500	4180	10	1	5178252	311	858.57	1.00	12	0.17	7.00	5981.00	9670	20240110	-37.85	5250	20240805	14.48	9670	-37.85	20240110	5250	14.48	20240805	9670	-37.85	20240110	5250	14.48	20240805	1.72	N	296640	500	26 억	36229	N	N	N	N
35	20240924	151120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5960	-20	5	-0.33	47851960	8063	111.06	5980	6000	5870	7770	4190	5980	5934.76	0.70	-557	6060	6020	5940	5900	5820	6040	5920	26	1790	500	4180	10	1	5178252	309	851.43	1.00	12	0.16	7.00	5981.00	9670	20240110	-38.37	5250	20240805	13.52	9670	-38.37	20240110	5250	13.52	20240805	9670	-38.37	20240110	5250	13.52	20240805	1.72	N	296640	500	26 억	36229	N	N	N	N
36	20240924	141109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5920	-60	5	-1.00	34326810	5793	79.79	5980	6000	5870	7770	4190	5980	5925.57	0.70	-557	6060	6020	5940	5900	5820	6040	5920	26	1790	500	4180	10	1	5178252	307	845.71	0.99	12	0.11	7.00	5981.00	9670	20240110	-38.78	5250	20240805	12.76	9670	-38.78	20240110	5250	12.76	20240805	9670	-38.78	20240110	5250	12.76	20240805	1.72	N	296640	500	26 억	36229	N	N	N	N
37	20240924	131119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5910	-70	5	-1.17	32456060	5477	75.44	5980	6000	5870	7770	4190	5980	5925.88	0.70	-557	6060	6020	5940	5900	5820	6040	5920	26	1790	500	4180	10	1	5178252	306	844.29	0.99	12	0.11	7.00	5981.00	9670	20240110	-38.88	5250	20240805	12.57	9670	-38.88	20240110	5250	12.57	20240805	9670	-38.88	20240110	5250	12.57	20240805	1.72	N	296640	500	26 억	36229	N	N	N	N
38	20240924	121113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5910	-70	5	-1.17	23241930	3919	53.98	5980	6000	5870	7770	4190	5980	5930.58	0.70	-551	6060	6020	5940	5900	5820	6040	5920	26	1790	500	4180	10	1	5178252	306	844.29	0.99	12	0.08	7.00	5981.00	9670	20240110	-38.88	5250	20240805	12.57	9670	-38.88	20240110	5250	12.57	20240805	9670	-38.88	20240110	5250	12.57	20240805	1.72	N	296640	500	26 억	36229	N	N	N	N
39	20240924	111120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5920	-60	5	-1.00	20915000	3526	48.57	5980	6000	5870	7770	4190	5980	5931.65	0.70	-337	6060	6020	5940	5900	5820	6040	5920	26	1790	500	4180	10	1	5178252	307	845.71	0.99	12	0.07	7.00	5981.00	9670	20240110	-38.78	5250	20240805	12.76	9670	-38.78	20240110	5250	12.76	20240805	9670	-38.78	20240110	5250	12.76	20240805	1.72	N	296640	500	26 억	36229	N	N	N	N
40	20240924	101120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5910	-70	5	-1.17	20411460	3441	47.40	5980	6000	5870	7770	4190	5980	5931.84	0.70	-261	6060	6020	5940	5900	5820	6040	5920	26	1790	500	4180	10	1	5178252	306	844.29	0.99	12	0.07	7.00	5981.00	9670	20240110	-38.88	5250	20240805	12.57	9670	-38.88	20240110	5250	12.57	20240805	9670	-38.88	20240110	5250	12.57	20240805	1.72	N	296640	500	26 억	36229	N	N	N	N
41	20240924	091123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5930	-50	5	-0.84	2175100	364	5.01	5980	6000	5930	7770	4190	5980	5975.55	0.70	-261	6060	6020	5940	5900	5820	6040	5920	26	1790	500	4180	10	1	5178252	307	847.14	0.99	12	0.01	7.00	5981.00	9670	20240110	-38.68	5250	20240805	12.95	9670	-38.68	20240110	5250	12.95	20240805	9670	-38.68	20240110	5250	12.95	20240805	1.72	N	296640	500	26 억	36229	N	N	N	N
42	20240923	161114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5980	70	2	1.18	40762930	6907	148.86	5910	5980	5860	7680	4140	5910	5901.67	0.70	-138	6003	5956	5893	5846	5783	5980	5870	26	1770	500	4130	10	1	5178252	310	854.29	1.00	12	0.13	7.00	5981.00	9670	20240110	-38.16	5250	20240805	13.90	9670	-38.16	20240110	5250	13.90	20240805	9670	-38.16	20240110	5250	13.90	20240805	1.72	N	296640	500	26 억	36367	N	N	N	N
43	20240923	151117	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5920	10	2	0.17	34780520	5899	127.13	5910	5970	5860	7680	4140	5910	5896.00	0.70	-114	6003	5956	5893	5846	5783	5980	5870	26	1770	500	4130	10	1	5178252	307	845.71	0.99	12	0.11	7.00	5981.00	9670	20240110	-38.78	5250	20240805	12.76	9670	-38.78	20240110	5250	12.76	20240805	9670	-38.78	20240110	5250	12.76	20240805	1.72	N	296640	500	26 억	36367	N	N	N	N
44	20240923	141124	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5930	20	2	0.34	28676910	4868	104.91	5910	5970	5860	7680	4140	5910	5890.90	0.70	-113	6003	5956	5893	5846	5783	5980	5870	26	1770	500	4130	10	1	5178252	307	847.14	0.99	12	0.09	7.00	5981.00	9670	20240110	-38.68	5250	20240805	12.95	9670	-38.68	20240110	5250	12.95	20240805	9670	-38.68	20240110	5250	12.95	20240805	1.72	N	296640	500	26 억	36367	N	N	N	N
45	20240923	131119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5880	-30	5	-0.51	20924380	3551	76.53	5910	5970	5860	7680	4140	5910	5892.53	0.70	-95	6003	5956	5893	5846	5783	5980	5870	26	1770	500	4130	10	1	5178252	304	840.00	0.98	12	0.07	7.00	5981.00	9670	20240110	-39.19	5250	20240805	12.00	9670	-39.19	20240110	5250	12.00	20240805	9670	-39.19	20240110	5250	12.00	20240805	1.72	N	296640	500	26 억	36367	N	N	N	N
46	20240923	121120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5880	-30	5	-0.51	20060020	3404	73.36	5910	5970	5860	7680	4140	5910	5893.07	0.70	-95	6003	5956	5893	5846	5783	5980	5870	26	1770	500	4130	10	1	5178252	304	840.00	0.98	12	0.07	7.00	5981.00	9670	20240110	-39.19	5250	20240805	12.00	9670	-39.19	20240110	5250	12.00	20240805	9670	-39.19	20240110	5250	12.00	20240805	1.72	N	296640	500	26 억	36367	N	N	N	N
47	20240923	111119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5930	20	2	0.34	19918550	3380	72.84	5910	5970	5860	7680	4140	5910	5893.06	0.70	-115	6003	5956	5893	5846	5783	5980	5870	26	1770	500	4130	10	1	5178252	307	847.14	0.99	12	0.07	7.00	5981.00	9670	20240110	-38.68	5250	20240805	12.95	9670	-38.68	20240110	5250	12.95	20240805	9670	-38.68	20240110	5250	12.95	20240805	1.72	N	296640	500	26 억	36367	N	N	N	N
48	20240923	101117	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5970	60	2	1.02	12693340	2148	46.29	5910	5970	5860	7680	4140	5910	5909.38	0.70	-112	6003	5956	5893	5846	5783	5980	5870	26	1770	500	4130	10	1	5178252	309	852.86	1.00	12	0.04	7.00	5981.00	9670	20240110	-38.26	5250	20240805	13.71	9670	-38.26	20240110	5250	13.71	20240805	9670	-38.26	20240110	5250	13.71	20240805	1.72	N	296640	500	26 억	36367	N	N	N	N
49	20240923	091118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5900	-10	5	-0.17	5124010	867	18.69	5910	5940	5900	7680	4140	5910	5910.05	0.70	-110	6003	5956	5893	5846	5783	5980	5870	26	1770	500	4130	10	1	5178252	306	842.86	0.99	12	0.02	7.00	5981.00	9670	20240110	-38.99	5250	20240805	12.38	9670	-38.99	20240110	5250	12.38	20240805	9670	-38.99	20240110	5250	12.38	20240805	1.72	N	296640	500	26 억	36367	N	N	N	N
50	20240913	161022	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5810	70	2	1.22	47574400	8262	106.54	5790	5820	5740	7460	4020	5740	5758.22	0.69	444	5886	5812	5766	5692	5646	5790	5670	26	1720	500	4010	10	1	5178252	301	830.00	0.97	12	0.16	7.00	5981.00	9670	20240110	-39.92	5250	20240805	10.67	9670	-39.92	20240110	5250	10.67	20240805	9670	-39.92	20240110	5250	10.67	20240805	1.77	N	296640	500	26 억	35557	N	N	N	N
51	20240913	151032	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5790	50	2	0.87	43807570	7610	98.13	5790	5820	5740	7460	4020	5740	5756.58	0.69	508	5886	5812	5766	5692	5646	5790	5670	26	1720	500	4010	10	1	5178252	300	827.14	0.97	12	0.15	7.00	5981.00	9670	20240110	-40.12	5250	20240805	10.29	9670	-40.12	20240110	5250	10.29	20240805	9670	-40.12	20240110	5250	10.29	20240805	1.77	N	296640	500	26 억	35557	N	N	N	N
52	20240913	141034	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5750	10	2	0.17	40305040	7005	90.33	5790	5820	5740	7460	4020	5740	5753.75	0.69	612	5886	5812	5766	5692	5646	5790	5670	26	1720	500	4010	10	1	5178252	298	821.43	0.96	12	0.14	7.00	5981.00	9670	20240110	-40.54	5250	20240805	9.52	9670	-40.54	20240110	5250	9.52	20240805	9670	-40.54	20240110	5250	9.52	20240805	1.77	N	296640	500	26 억	35557	N	N	N	N
53	20240913	131027	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5750	10	2	0.17	10246150	1771	22.84	5790	5820	5750	7460	4020	5740	5785.52	0.69	-16	5886	5812	5766	5692	5646	5790	5670	26	1720	500	4010	10	1	5178252	298	821.43	0.96	12	0.03	7.00	5981.00	9670	20240110	-40.54	5250	20240805	9.52	9670	-40.54	20240110	5250	9.52	20240805	9670	-40.54	20240110	5250	9.52	20240805	1.77	N	296640	500	26 억	35557	N	N	N	N
54	20240913	121029	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5760	20	2	0.35	10217350	1766	22.77	5790	5820	5760	7460	4020	5740	5785.59	0.69	-18	5886	5812	5766	5692	5646	5790	5670	26	1720	500	4010	10	1	5178252	298	822.86	0.96	12	0.03	7.00	5981.00	9670	20240110	-40.43	5250	20240805	9.71	9670	-40.43	20240110	5250	9.71	20240805	9670	-40.43	20240110	5250	9.71	20240805	1.77	N	296640	500	26 억	35557	N	N	N	N
55	20240913	111031	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5780	40	2	0.70	6136400	1059	13.66	5790	5810	5780	7460	4020	5740	5794.52	0.69	3	5886	5812	5766	5692	5646	5790	5670	26	1720	500	4010	10	1	5178252	299	825.71	0.97	12	0.02	7.00	5981.00	9670	20240110	-40.23	5250	20240805	10.10	9670	-40.23	20240110	5250	10.10	20240805	9670	-40.23	20240110	5250	10.10	20240805	1.77	N	296640	500	26 억	35557	N	N	N	N
56	20240913	101034	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5810	70	2	1.22	5043750	870	11.22	5790	5810	5780	7460	4020	5740	5797.41	0.69	4	5886	5812	5766	5692	5646	5790	5670	26	1720	500	4010	10	1	5178252	301	830.00	0.97	12	0.02	7.00	5981.00	9670	20240110	-39.92	5250	20240805	10.67	9670	-39.92	20240110	5250	10.67	20240805	9670	-39.92	20240110	5250	10.67	20240805	1.77	N	296640	500	26 억	35557	N	N	N	N
57	20240913	091036	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5790	50	2	0.87	2316510	400	5.16	5790	5810	5790	7460	4020	5740	5791.27	0.69	-16	5886	5812	5766	5692	5646	5790	5670	26	1720	500	4010	10	1	5178252	300	827.14	0.97	12	0.01	7.00	5981.00	9670	20240110	-40.12	5250	20240805	10.29	9670	-40.12	20240110	5250	10.29	20240805	9670	-40.12	20240110	5250	10.29	20240805	1.77	N	296640	500	26 억	35557	N	N	N	N
58	20240912	161012	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5740	30	2	0.53	44868590	7755	114.89	5770	5840	5720	7420	4000	5710	5785.76	0.69	-116	5823	5766	5683	5626	5543	5795	5655	26	1710	500	3990	10	1	5178252	297	820.00	0.96	12	0.15	7.00	5981.00	9670	20240110	-40.64	5250	20240805	9.33	9670	-40.64	20240110	5250	9.33	20240805	9670	-40.64	20240110	5250	9.33	20240805	1.79	N	296640	500	26 억	35673	N	N	N	N
59	20240912	151027	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5810	100	2	1.75	38960270	6728	99.67	5770	5840	5720	7420	4000	5710	5790.77	0.69	-217	5823	5766	5683	5626	5543	5795	5655	26	1710	500	3990	10	1	5178252	301	830.00	0.97	12	0.13	7.00	5981.00	9670	20240110	-39.92	5250	20240805	10.67	9670	-39.92	20240110	5250	10.67	20240805	9670	-39.92	20240110	5250	10.67	20240805	1.79	N	296640	500	26 억	35673	N	N	N	N
60	20240912	141032	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5820	110	2	1.93	38088320	6578	97.45	5770	5840	5720	7420	4000	5710	5790.26	0.69	-316	5823	5766	5683	5626	5543	5795	5655	26	1710	500	3990	10	1	5178252	301	831.43	0.97	12	0.13	7.00	5981.00	9670	20240110	-39.81	5250	20240805	10.86	9670	-39.81	20240110	5250	10.86	20240805	9670	-39.81	20240110	5250	10.86	20240805	1.79	N	296640	500	26 억	35673	N	N	N	N
61	20240912	131023	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5840	130	2	2.28	37331430	6448	95.53	5770	5840	5720	7420	4000	5710	5789.61	0.69	-374	5823	5766	5683	5626	5543	5795	5655	26	1710	500	3990	10	1	5178252	302	834.29	0.98	12	0.12	7.00	5981.00	9670	20240110	-39.61	5250	20240805	11.24	9670	-39.61	20240110	5250	11.24	20240805	9670	-39.61	20240110	5250	11.24	20240805	1.79	N	296640	500	26 억	35673	N	N	N	N
62	20240912	121021	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5820	110	2	1.93	31068110	5373	79.60	5770	5830	5720	7420	4000	5710	5782.27	0.69	-448	5823	5766	5683	5626	5543	5795	5655	26	1710	500	3990	10	1	5178252	301	831.43	0.97	12	0.10	7.00	5981.00	9670	20240110	-39.81	5250	20240805	10.86	9670	-39.81	20240110	5250	10.86	20240805	9670	-39.81	20240110	5250	10.86	20240805	1.79	N	296640	500	26 억	35673	N	N	N	N
63	20240912	111021	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5790	80	2	1.40	21680120	3756	55.64	5770	5830	5720	7420	4000	5710	5772.13	0.69	-519	5823	5766	5683	5626	5543	5795	5655	26	1710	500	3990	10	1	5178252	300	827.14	0.97	12	0.07	7.00	5981.00	9670	20240110	-40.12	5250	20240805	10.29	9670	-40.12	20240110	5250	10.29	20240805	9670	-40.12	20240110	5250	10.29	20240805	1.79	N	296640	500	26 억	35673	N	N	N	N
64	20240912	101023	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5780	70	2	1.23	19934540	3454	51.17	5770	5830	5720	7420	4000	5710	5771.44	0.69	-517	5823	5766	5683	5626	5543	5795	5655	26	1710	500	3990	10	1	5178252	299	825.71	0.97	12	0.07	7.00	5981.00	9670	20240110	-40.23	5250	20240805	10.10	9670	-40.23	20240110	5250	10.10	20240805	9670	-40.23	20240110	5250	10.10	20240805	1.79	N	296640	500	26 억	35673	N	N	N	N
65	20240912	091022	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5720	10	2	0.18	1329740	231	3.42	5770	5770	5720	7420	4000	5710	5756.45	0.69	-17	5823	5766	5683	5626	5543	5795	5655	26	1710	500	3990	10	1	5178252	296	817.14	0.96	12	0.00	7.00	5981.00	9670	20240110	-40.85	5250	20240805	8.95	9670	-40.85	20240110	5250	8.95	20240805	9670	-40.85	20240110	5250	8.95	20240805	1.79	N	296640	500	26 억	35673	N	N	N	N
66	20240911	161001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5710	0	3	0.00	30886340	5423	67.72	5600	5740	5600	7420	4000	5710	5695.43	0.70	-334	5843	5776	5663	5596	5483	5810	5630	26	1710	500	3990	10	1	5178252	296	815.71	0.95	12	0.10	7.00	5981.00	9670	20240110	-40.95	5250	20240805	8.76	9670	-40.95	20240110	5250	8.76	20240805	9670	-40.95	20240110	5250	8.76	20240805	1.81	N	296640	500	26 억	36007	N	N	N	N
67	20240911	151008	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5670	-40	5	-0.70	29083070	5106	63.76	5600	5740	5600	7420	4000	5710	5695.86	0.70	-315	5843	5776	5663	5596	5483	5810	5630	26	1710	500	3990	10	1	5178252	294	810.00	0.95	12	0.10	7.00	5981.00	9670	20240110	-41.37	5250	20240805	8.00	9670	-41.37	20240110	5250	8.00	20240805	9670	-41.37	20240110	5250	8.00	20240805	1.81	N	296640	500	26 억	36007	N	N	N	N
68	20240911	141011	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5710	0	3	0.00	21210700	3719	46.44	5600	5740	5600	7420	4000	5710	5703.33	0.70	-192	5843	5776	5663	5596	5483	5810	5630	26	1710	500	3990	10	1	5178252	296	815.71	0.95	12	0.07	7.00	5981.00	9670	20240110	-40.95	5250	20240805	8.76	9670	-40.95	20240110	5250	8.76	20240805	9670	-40.95	20240110	5250	8.76	20240805	1.81	N	296640	500	26 억	36007	N	N	N	N
69	20240911	131006	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5720	10	2	0.18	18464250	3238	40.43	5600	5740	5600	7420	4000	5710	5702.36	0.70	-180	5843	5776	5663	5596	5483	5810	5630	26	1710	500	3990	10	1	5178252	296	817.14	0.96	12	0.06	7.00	5981.00	9670	20240110	-40.85	5250	20240805	8.95	9670	-40.85	20240110	5250	8.95	20240805	9670	-40.85	20240110	5250	8.95	20240805	1.81	N	296640	500	26 억	36007	N	N	N	N
70	20240911	121010	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5710	0	3	0.00	6942090	1229	15.35	5600	5740	5600	7420	4000	5710	5648.57	0.70	-93	5843	5776	5663	5596	5483	5810	5630	26	1710	500	3990	10	1	5178252	296	815.71	0.95	12	0.02	7.00	5981.00	9670	20240110	-40.95	5250	20240805	8.76	9670	-40.95	20240110	5250	8.76	20240805	9670	-40.95	20240110	5250	8.76	20240805	1.81	N	296640	500	26 억	36007	N	N	N	N
71	20240911	111000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5690	-20	5	-0.35	6373060	1129	14.10	5600	5740	5600	7420	4000	5710	5644.87	0.70	-1	5843	5776	5663	5596	5483	5810	5630	26	1710	500	3990	10	1	5178252	295	812.86	0.95	12	0.02	7.00	5981.00	9670	20240110	-41.16	5250	20240805	8.38	9670	-41.16	20240110	5250	8.38	20240805	9670	-41.16	20240110	5250	8.38	20240805	1.81	N	296640	500	26 억	36007	N	N	N	N
72	20240911	100956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5720	10	2	0.18	4855270	862	10.76	5600	5740	5600	7420	4000	5710	5632.56	0.70	163	5843	5776	5663	5596	5483	5810	5630	26	1710	500	3990	10	1	5178252	296	817.14	0.96	12	0.02	7.00	5981.00	9670	20240110	-40.85	5250	20240805	8.95	9670	-40.85	20240110	5250	8.95	20240805	9670	-40.85	20240110	5250	8.95	20240805	1.81	N	296640	500	26 억	36007	N	N	N	N
73	20240911	091012	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5690	-20	5	-0.35	2377280	424	5.29	5600	5740	5600	7420	4000	5710	5606.79	0.70	0	5843	5776	5663	5596	5483	5810	5630	26	1710	500	3990	10	1	5178252	295	812.86	0.95	12	0.01	7.00	5981.00	9670	20240110	-41.16	5250	20240805	8.38	9670	-41.16	20240110	5250	8.38	20240805	9670	-41.16	20240110	5250	8.38	20240805	1.81	N	296640	500	26 억	36007	N	N	N	N
74	20240910	160959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5710	110	2	1.96	43689380	7750	86.55	5550	5730	5550	7280	3920	5600	5637.33	0.70	-473	5700	5650	5550	5500	5400	5675	5525	26	1680	500	3920	10	1	5178252	296	815.71	0.95	12	0.15	7.00	5981.00	9670	20240110	-40.95	5250	20240805	8.76	9670	-40.95	20240110	5250	8.76	20240805	9670	-40.95	20240110	5250	8.76	20240805	1.80	N	296640	500	26 억	36480	N	N	N	N
75	20240910	151011	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5660	60	2	1.07	36616290	6498	72.57	5550	5730	5550	7280	3920	5600	5635.01	0.70	-250	5700	5650	5550	5500	5400	5675	5525	26	1680	500	3920	10	1	5178252	293	808.57	0.95	12	0.13	7.00	5981.00	9670	20240110	-41.47	5250	20240805	7.81	9670	-41.47	20240110	5250	7.81	20240805	9670	-41.47	20240110	5250	7.81	20240805	1.80	N	296640	500	26 억	36480	N	N	N	N
76	20240910	141001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5670	70	2	1.25	33328580	5919	66.10	5550	5730	5550	7280	3920	5600	5630.78	0.70	65	5700	5650	5550	5500	5400	5675	5525	26	1680	500	3920	10	1	5178252	294	810.00	0.95	12	0.11	7.00	5981.00	9670	20240110	-41.37	5250	20240805	8.00	9670	-41.37	20240110	5250	8.00	20240805	9670	-41.37	20240110	5250	8.00	20240805	1.80	N	296640	500	26 억	36480	N	N	N	N
77	20240910	131002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5700	100	2	1.79	32173560	5717	63.85	5550	5710	5550	7280	3920	5600	5627.70	0.70	72	5700	5650	5550	5500	5400	5675	5525	26	1680	500	3920	10	1	5178252	295	814.29	0.95	12	0.11	7.00	5981.00	9670	20240110	-41.05	5250	20240805	8.57	9670	-41.05	20240110	5250	8.57	20240805	9670	-41.05	20240110	5250	8.57	20240805	1.80	N	296640	500	26 억	36480	N	N	N	N
78	20240910	121002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5630	30	2	0.54	30248820	5377	60.05	5550	5710	5550	7280	3920	5600	5625.59	0.70	236	5700	5650	5550	5500	5400	5675	5525	26	1680	500	3920	10	1	5178252	292	804.29	0.94	12	0.10	7.00	5981.00	9670	20240110	-41.78	5250	20240805	7.24	9670	-41.78	20240110	5250	7.24	20240805	9670	-41.78	20240110	5250	7.24	20240805	1.80	N	296640	500	26 억	36480	N	N	N	N
79	20240910	111000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5630	30	2	0.54	26527030	4716	52.67	5550	5710	5550	7280	3920	5600	5624.90	0.70	281	5700	5650	5550	5500	5400	5675	5525	26	1680	500	3920	10	1	5178252	292	804.29	0.94	12	0.09	7.00	5981.00	9670	20240110	-41.78	5250	20240805	7.24	9670	-41.78	20240110	5250	7.24	20240805	9670	-41.78	20240110	5250	7.24	20240805	1.80	N	296640	500	26 억	36480	N	N	N	N
80	20240910	101004	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5630	30	2	0.54	17242240	3064	34.22	5550	5710	5550	7280	3920	5600	5627.36	0.70	234	5700	5650	5550	5500	5400	5675	5525	26	1680	500	3920	10	1	5178252	292	804.29	0.94	12	0.06	7.00	5981.00	9670	20240110	-41.78	5250	20240805	7.24	9670	-41.78	20240110	5250	7.24	20240805	9670	-41.78	20240110	5250	7.24	20240805	1.80	N	296640	500	26 억	36480	N	N	N	N
81	20240910	091000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5630	30	2	0.54	3168440	568	6.34	5550	5690	5550	7280	3920	5600	5578.24	0.70	82	5700	5650	5550	5500	5400	5675	5525	26	1680	500	3920	10	1	5178252	292	804.29	0.94	12	0.01	7.00	5981.00	9670	20240110	-41.78	5250	20240805	7.24	9670	-41.78	20240110	5250	7.24	20240805	9670	-41.78	20240110	5250	7.24	20240805	1.80	N	296640	500	26 억	36480	N	N	N	N
82	20240909	160942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5600	0	3	0.00	49756340	8954	46.30	5500	5600	5450	7280	3920	5600	5556.88	0.67	1619	5906	5752	5656	5502	5406	5705	5455	26	1680	500	3920	10	1	5178252	290	800.00	0.94	12	0.17	7.00	5981.00	9670	20240110	-42.09	5250	20240805	6.67	9670	-42.09	20240110	5250	6.67	20240805	9670	-42.09	20240110	5250	6.67	20240805	1.78	N	296640	500	26 억	34861	N	N	N	N
83	20240909	150952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5590	-10	5	-0.18	42250260	7609	39.35	5500	5600	5450	7280	3920	5600	5552.67	0.67	1472	5906	5752	5656	5502	5406	5705	5455	26	1680	500	3920	10	1	5178252	289	798.57	0.93	12	0.15	7.00	5981.00	9670	20240110	-42.19	5250	20240805	6.48	9670	-42.19	20240110	5250	6.48	20240805	9670	-42.19	20240110	5250	6.48	20240805	1.78	N	296640	500	26 억	34861	N	N	N	N
84	20240909	140953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5600	0	3	0.00	38913060	7011	36.26	5500	5600	5450	7280	3920	5600	5550.29	0.67	1376	5906	5752	5656	5502	5406	5705	5455	26	1680	500	3920	10	1	5178252	290	800.00	0.94	12	0.14	7.00	5981.00	9670	20240110	-42.09	5250	20240805	6.67	9670	-42.09	20240110	5250	6.67	20240805	9670	-42.09	20240110	5250	6.67	20240805	1.78	N	296640	500	26 억	34861	N	N	N	N
85	20240909	130951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5570	-30	5	-0.54	19840080	3590	18.56	5500	5600	5450	7280	3920	5600	5526.48	0.67	15	5906	5752	5656	5502	5406	5705	5455	26	1680	500	3920	10	1	5178252	288	795.71	0.93	12	0.07	7.00	5981.00	9670	20240110	-42.40	5250	20240805	6.10	9670	-42.40	20240110	5250	6.10	20240805	9670	-42.40	20240110	5250	6.10	20240805	1.78	N	296640	500	26 억	34861	N	N	N	N
86	20240909	120947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5550	-50	5	-0.89	18870900	3416	17.66	5500	5600	5450	7280	3920	5600	5524.27	0.67	15	5906	5752	5656	5502	5406	5705	5455	26	1680	500	3920	10	1	5178252	287	792.86	0.93	12	0.07	7.00	5981.00	9670	20240110	-42.61	5250	20240805	5.71	9670	-42.61	20240110	5250	5.71	20240805	9670	-42.61	20240110	5250	5.71	20240805	1.78	N	296640	500	26 억	34861	N	N	N	N
87	20240909	110948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5570	-30	5	-0.54	12792860	2316	11.98	5500	5600	5450	7280	3920	5600	5523.69	0.67	-53	5906	5752	5656	5502	5406	5705	5455	26	1680	500	3920	10	1	5178252	288	795.71	0.93	12	0.04	7.00	5981.00	9670	20240110	-42.40	5250	20240805	6.10	9670	-42.40	20240110	5250	6.10	20240805	9670	-42.40	20240110	5250	6.10	20240805	1.78	N	296640	500	26 억	34861	N	N	N	N
88	20240909	100949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5530	-70	5	-1.25	7320490	1328	6.87	5500	5600	5450	7280	3920	5600	5512.42	0.67	-83	5906	5752	5656	5502	5406	5705	5455	26	1680	500	3920	10	1	5178252	286	790.00	0.92	12	0.03	7.00	5981.00	9670	20240110	-42.81	5250	20240805	5.33	9670	-42.81	20240110	5250	5.33	20240805	9670	-42.81	20240110	5250	5.33	20240805	1.78	N	296640	500	26 억	34861	N	N	N	N
89	20240909	090944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5500	-100	5	-1.79	4737900	864	4.47	5500	5500	5450	7280	3920	5600	5483.68	0.67	-40	5906	5752	5656	5502	5406	5705	5455	26	1680	500	3920	10	1	5178252	285	785.71	0.92	12	0.02	7.00	5981.00	9670	20240110	-43.12	5250	20240805	4.76	9670	-43.12	20240110	5250	4.76	20240805	9670	-43.12	20240110	5250	4.76	20240805	1.78	N	296640	500	26 억	34861	N	N	N	N
90	20240906	160931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5600	-290	5	-4.92	109409270	19338	95.62	5740	5810	5560	7650	4130	5890	5658.22	0.75	-3831	6256	6072	5906	5722	5556	5990	5640	26	1760	500	4120	10	1	5178252	290	800.00	0.94	12	0.37	7.00	5981.00	9670	20240110	-42.09	5250	20240805	6.67	9670	-42.09	20240110	5250	6.67	20240805	9670	-42.09	20240110	5250	6.67	20240805	1.80	N	296640	500	26 억	38692	N	N	N	N
91	20240906	150946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5650	-240	5	-4.07	98610100	17415	86.11	5740	5810	5560	7650	4130	5890	5662.37	0.75	-4155	6256	6072	5906	5722	5556	5990	5640	26	1760	500	4120	10	1	5178252	293	807.14	0.94	12	0.34	7.00	5981.00	9670	20240110	-41.57	5250	20240805	7.62	9670	-41.57	20240110	5250	7.62	20240805	9670	-41.57	20240110	5250	7.62	20240805	1.80	N	296640	500	26 억	38692	N	N	N	N
92	20240906	140955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5700	-190	5	-3.23	64498570	11345	56.10	5740	5810	5600	7650	4130	5890	5685.20	0.75	-2760	6256	6072	5906	5722	5556	5990	5640	26	1760	500	4120	10	1	5178252	295	814.29	0.95	12	0.22	7.00	5981.00	9670	20240110	-41.05	5250	20240805	8.57	9670	-41.05	20240110	5250	8.57	20240805	9670	-41.05	20240110	5250	8.57	20240805	1.80	N	296640	500	26 억	38692	N	N	N	N
93	20240906	130948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5660	-230	5	-3.90	59207290	10414	51.49	5740	5810	5600	7650	4130	5890	5685.36	0.75	-2274	6256	6072	5906	5722	5556	5990	5640	26	1760	500	4120	10	1	5178252	293	808.57	0.95	12	0.20	7.00	5981.00	9670	20240110	-41.47	5250	20240805	7.81	9670	-41.47	20240110	5250	7.81	20240805	9670	-41.47	20240110	5250	7.81	20240805	1.80	N	296640	500	26 억	38692	N	N	N	N
94	20240906	120947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5650	-240	5	-4.07	52260300	9182	45.40	5740	5810	5600	7650	4130	5890	5691.60	0.75	-2137	6256	6072	5906	5722	5556	5990	5640	26	1760	500	4120	10	1	5178252	293	807.14	0.94	12	0.18	7.00	5981.00	9670	20240110	-41.57	5250	20240805	7.62	9670	-41.57	20240110	5250	7.62	20240805	9670	-41.57	20240110	5250	7.62	20240805	1.80	N	296640	500	26 억	38692	N	N	N	N
95	20240906	110949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5700	-190	5	-3.23	40596870	7116	35.19	5740	5810	5620	7650	4130	5890	5705.01	0.75	-1944	6256	6072	5906	5722	5556	5990	5640	26	1760	500	4120	10	1	5178252	295	814.29	0.95	12	0.14	7.00	5981.00	9670	20240110	-41.05	5250	20240805	8.57	9670	-41.05	20240110	5250	8.57	20240805	9670	-41.05	20240110	5250	8.57	20240805	1.80	N	296640	500	26 억	38692	N	N	N	N
96	20240906	100944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5670	-220	5	-3.74	28466000	4972	24.58	5740	5810	5670	7650	4130	5890	5725.26	0.75	-1670	6256	6072	5906	5722	5556	5990	5640	26	1760	500	4120	10	1	5178252	294	810.00	0.95	12	0.10	7.00	5981.00	9670	20240110	-41.37	5250	20240805	8.00	9670	-41.37	20240110	5250	8.00	20240805	9670	-41.37	20240110	5250	8.00	20240805	1.80	N	296640	500	26 억	38692	N	N	N	N
97	20240906	090946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5800	-90	5	-1.53	4772220	830	4.10	5740	5810	5740	7650	4130	5890	5749.66	0.75	-20	6256	6072	5906	5722	5556	5990	5640	26	1760	500	4120	10	1	5178252	300	828.57	0.97	12	0.02	7.00	5981.00	9670	20240110	-40.02	5250	20240805	10.48	9670	-40.02	20240110	5250	10.48	20240805	9670	-40.02	20240110	5250	10.48	20240805	1.80	N	296640	500	26 억	38692	N	N	N	N
98	20240905	160930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5890	-70	5	-1.17	118754090	20006	159.55	5900	6090	5740	7740	4180	5960	5935.92	0.83	-4067	6086	6022	5936	5872	5786	6055	5905	26	1780	500	4170	10	1	5178252	305	841.43	0.98	12	0.39	7.00	5981.00	9670	20240110	-39.09	5250	20240805	12.19	9670	-39.09	20240110	5250	12.19	20240805	9670	-39.09	20240110	5250	12.19	20240805	1.80	N	296640	500	26 억	42759	N	N	N	N
99	20240905	150948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5830	-130	5	-2.18	111896740	18838	150.24	5900	6090	5740	7740	4180	5960	5939.95	0.83	-3448	6086	6022	5936	5872	5786	6055	5905	26	1780	500	4170	10	1	5178252	302	832.86	0.97	12	0.36	7.00	5981.00	9670	20240110	-39.71	5250	20240805	11.05	9670	-39.71	20240110	5250	11.05	20240805	9670	-39.71	20240110	5250	11.05	20240805	1.80	N	296640	500	26 억	42759	N	N	N	N
100	20240905	140941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5810	-150	5	-2.52	105829670	17791	141.89	5900	6090	5740	7740	4180	5960	5948.49	0.83	-3239	6086	6022	5936	5872	5786	6055	5905	26	1780	500	4170	10	1	5178252	301	830.00	0.97	12	0.34	7.00	5981.00	9670	20240110	-39.92	5250	20240805	10.67	9670	-39.92	20240110	5250	10.67	20240805	9670	-39.92	20240110	5250	10.67	20240805	1.80	N	296640	500	26 억	42759	N	N	N	N
101	20240905	130942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5870	-90	5	-1.51	84987410	14199	113.24	5900	6090	5850	7740	4180	5960	5985.45	0.83	-1826	6086	6022	5936	5872	5786	6055	5905	26	1780	500	4170	10	1	5178252	304	838.57	0.98	12	0.27	7.00	5981.00	9670	20240110	-39.30	5250	20240805	11.81	9670	-39.30	20240110	5250	11.81	20240805	9670	-39.30	20240110	5250	11.81	20240805	1.80	N	296640	500	26 억	42759	N	N	N	N
102	20240905	120941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5920	-40	5	-0.67	75304360	12554	100.12	5900	6090	5890	7740	4180	5960	5998.44	0.83	-1593	6086	6022	5936	5872	5786	6055	5905	26	1780	500	4170	10	1	5178252	307	845.71	0.99	12	0.24	7.00	5981.00	9670	20240110	-38.78	5250	20240805	12.76	9670	-38.78	20240110	5250	12.76	20240805	9670	-38.78	20240110	5250	12.76	20240805	1.80	N	296640	500	26 억	42759	N	N	N	N
103	20240905	110938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5900	-60	5	-1.01	71053130	11837	94.40	5900	6090	5890	7740	4180	5960	6002.63	0.83	-1240	6086	6022	5936	5872	5786	6055	5905	26	1780	500	4170	10	1	5178252	306	842.86	0.99	12	0.23	7.00	5981.00	9670	20240110	-38.99	5250	20240805	12.38	9670	-38.99	20240110	5250	12.38	20240805	9670	-38.99	20240110	5250	12.38	20240805	1.80	N	296640	500	26 억	42759	N	N	N	N
104	20240905	100938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6020	60	2	1.01	42200680	7030	56.07	5900	6090	5900	7740	4180	5960	6002.94	0.83	-887	6086	6022	5936	5872	5786	6055	5905	26	1780	500	4170	10	1	5178252	312	860.00	1.01	12	0.14	7.00	5981.00	9670	20240110	-37.75	5250	20240805	14.67	9670	-37.75	20240110	5250	14.67	20240805	9670	-37.75	20240110	5250	14.67	20240805	1.80	N	296640	500	26 억	42759	N	N	N	N
105	20240905	090945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5930	-30	5	-0.50	4493150	760	6.06	5900	5930	5900	7740	4180	5960	5912.04	0.83	165	6086	6022	5936	5872	5786	6055	5905	26	1780	500	4170	10	1	5178252	307	847.14	0.99	12	0.01	7.00	5981.00	9670	20240110	-38.68	5250	20240805	12.95	9670	-38.68	20240110	5250	12.95	20240805	9670	-38.68	20240110	5250	12.95	20240805	1.80	N	296640	500	26 억	42759	N	N	N	N
106	20240904	160921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5960	-180	5	-2.93	73949880	12539	180.68	5890	6000	5850	7980	4300	6140	5897.58	0.85	-1147	6346	6242	6146	6042	5946	6195	5995	26	1840	500	4290	10	1	5178252	309	851.43	1.00	12	0.24	7.00	5981.00	9670	20240110	-38.37	5250	20240805	13.52	9670	-38.37	20240110	5250	13.52	20240805	9670	-38.37	20240110	5250	13.52	20240805	1.80	N	296640	500	26 억	43906	N	N	N	N
107	20240904	150929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5910	-230	5	-3.75	69792110	11837	170.56	5890	5980	5850	7980	4300	6140	5896.10	0.85	-913	6346	6242	6146	6042	5946	6195	5995	26	1840	500	4290	10	1	5178252	306	844.29	0.99	12	0.23	7.00	5981.00	9670	20240110	-38.88	5250	20240805	12.57	9670	-38.88	20240110	5250	12.57	20240805	9670	-38.88	20240110	5250	12.57	20240805	1.80	N	296640	500	26 억	43906	N	N	N	N
108	20240904	140933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5870	-270	5	-4.40	63397860	10752	154.93	5890	5980	5850	7980	4300	6140	5896.38	0.85	-704	6346	6242	6146	6042	5946	6195	5995	26	1840	500	4290	10	1	5178252	304	838.57	0.98	12	0.21	7.00	5981.00	9670	20240110	-39.30	5250	20240805	11.81	9670	-39.30	20240110	5250	11.81	20240805	9670	-39.30	20240110	5250	11.81	20240805	1.80	N	296640	500	26 억	43906	N	N	N	N
109	20240904	130929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5920	-220	5	-3.58	52915160	8973	129.29	5890	5980	5850	7980	4300	6140	5897.15	0.85	658	6346	6242	6146	6042	5946	6195	5995	26	1840	500	4290	10	1	5178252	307	845.71	0.99	12	0.17	7.00	5981.00	9670	20240110	-38.78	5250	20240805	12.76	9670	-38.78	20240110	5250	12.76	20240805	9670	-38.78	20240110	5250	12.76	20240805	1.80	N	296640	500	26 억	43906	N	N	N	N
110	20240904	120927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5950	-190	5	-3.09	51994990	8818	127.06	5890	5980	5850	7980	4300	6140	5896.46	0.85	722	6346	6242	6146	6042	5946	6195	5995	26	1840	500	4290	10	1	5178252	308	850.00	0.99	12	0.17	7.00	5981.00	9670	20240110	-38.47	5250	20240805	13.33	9670	-38.47	20240110	5250	13.33	20240805	9670	-38.47	20240110	5250	13.33	20240805	1.80	N	296640	500	26 억	43906	N	N	N	N
111	20240904	110923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5890	-250	5	-4.07	49204210	8347	120.27	5890	5980	5850	7980	4300	6140	5894.84	0.85	1020	6346	6242	6146	6042	5946	6195	5995	26	1840	500	4290	10	1	5178252	305	841.43	0.98	12	0.16	7.00	5981.00	9670	20240110	-39.09	5250	20240805	12.19	9670	-39.09	20240110	5250	12.19	20240805	9670	-39.09	20240110	5250	12.19	20240805	1.80	N	296640	500	26 억	43906	N	N	N	N
112	20240904	100926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5890	-250	5	-4.07	36796530	6245	89.99	5890	5980	5850	7980	4300	6140	5892.16	0.85	1165	6346	6242	6146	6042	5946	6195	5995	26	1840	500	4290	10	1	5178252	305	841.43	0.98	12	0.12	7.00	5981.00	9670	20240110	-39.09	5250	20240805	12.19	9670	-39.09	20240110	5250	12.19	20240805	9670	-39.09	20240110	5250	12.19	20240805	1.80	N	296640	500	26 억	43906	N	N	N	N
113	20240904	090931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5940	-200	5	-3.26	24559690	4171	60.10	5890	5980	5850	7980	4300	6140	5888.20	0.85	1579	6346	6242	6146	6042	5946	6195	5995	26	1840	500	4290	10	1	5178252	308	848.57	0.99	12	0.08	7.00	5981.00	9670	20240110	-38.57	5250	20240805	13.14	9670	-38.57	20240110	5250	13.14	20240805	9670	-38.57	20240110	5250	13.14	20240805	1.80	N	296640	500	26 억	43906	N	N	N	N
114	20240903	160913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6140	30	2	0.49	42015570	6877	77.01	6250	6250	6050	7940	4280	6110	6109.58	0.87	-1195	6223	6166	6093	6036	5963	6175	6045	26	1830	500	4270	10	1	5178252	318	877.14	1.03	12	0.13	7.00	5981.00	9670	20240110	-36.50	5250	20240805	16.95	9670	-36.50	20240110	5250	16.95	20240805	9670	-36.50	20240110	5250	16.95	20240805	1.81	N	296640	500	26 억	45038	N	N	N	N
115	20240903	150922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6150	40	2	0.65	35910300	5872	65.76	6250	6250	6050	7940	4280	6110	6115.51	0.87	-1526	6223	6166	6093	6036	5963	6175	6045	26	1830	500	4270	10	1	5178252	318	878.57	1.03	12	0.11	7.00	5981.00	9670	20240110	-36.40	5250	20240805	17.14	9670	-36.40	20240110	5250	17.14	20240805	9670	-36.40	20240110	5250	17.14	20240805	1.81	N	296640	500	26 억	45038	N	N	N	N
116	20240903	140923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6100	-10	5	-0.16	21162930	3455	38.69	6250	6250	6060	7940	4280	6110	6125.31	0.87	-1237	6223	6166	6093	6036	5963	6175	6045	26	1830	500	4270	10	1	5178252	316	871.43	1.02	12	0.07	7.00	5981.00	9670	20240110	-36.92	5250	20240805	16.19	9670	-36.92	20240110	5250	16.19	20240805	9670	-36.92	20240110	5250	16.19	20240805	1.81	N	296640	500	26 억	45038	N	N	N	N
117	20240903	130924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6100	-10	5	-0.16	14286770	2325	26.04	6250	6250	6080	7940	4280	6110	6144.85	0.87	-703	6223	6166	6093	6036	5963	6175	6045	26	1830	500	4270	10	1	5178252	316	871.43	1.02	12	0.04	7.00	5981.00	9670	20240110	-36.92	5250	20240805	16.19	9670	-36.92	20240110	5250	16.19	20240805	9670	-36.92	20240110	5250	16.19	20240805	1.81	N	296640	500	26 억	45038	N	N	N	N
118	20240903	120911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6090	-20	5	-0.33	11856770	1926	21.57	6250	6250	6080	7940	4280	6110	6156.16	0.87	-704	6223	6166	6093	6036	5963	6175	6045	26	1830	500	4270	10	1	5178252	315	870.00	1.02	12	0.04	7.00	5981.00	9670	20240110	-37.02	5250	20240805	16.00	9670	-37.02	20240110	5250	16.00	20240805	9670	-37.02	20240110	5250	16.00	20240805	1.81	N	296640	500	26 억	45038	N	N	N	N
119	20240903	110911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6080	-30	5	-0.49	11570500	1879	21.04	6250	6250	6080	7940	4280	6110	6157.80	0.87	-704	6223	6166	6093	6036	5963	6175	6045	26	1830	500	4270	10	1	5178252	315	868.57	1.02	12	0.04	7.00	5981.00	9670	20240110	-37.13	5250	20240805	15.81	9670	-37.13	20240110	5250	15.81	20240805	9670	-37.13	20240110	5250	15.81	20240805	1.81	N	296640	500	26 억	45038	N	N	N	N
120	20240903	100910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6100	-10	5	-0.16	8857840	1434	16.06	6250	6250	6090	7940	4280	6110	6177.02	0.87	-504	6223	6166	6093	6036	5963	6175	6045	26	1830	500	4270	10	1	5178252	316	871.43	1.02	12	0.03	7.00	5981.00	9670	20240110	-36.92	5250	20240805	16.19	9670	-36.92	20240110	5250	16.19	20240805	9670	-36.92	20240110	5250	16.19	20240805	1.81	N	296640	500	26 억	45038	N	N	N	N
121	20240903	090913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6210	100	2	1.64	3993510	640	7.17	6250	6250	6120	7940	4280	6110	6239.86	0.87	-95	6223	6166	6093	6036	5963	6175	6045	26	1830	500	4270	10	1	5178252	322	887.14	1.04	12	0.01	7.00	5981.00	9670	20240110	-35.78	5250	20240805	18.29	9670	-35.78	20240110	5250	18.29	20240805	9670	-35.78	20240110	5250	18.29	20240805	1.81	N	296640	500	26 억	45038	N	N	N	N
122	20240902	160904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6110	30	2	0.49	52621530	8666	126.40	6110	6150	6020	7900	4260	6080	6072.03	0.89	-846	6213	6146	6103	6036	5993	6125	6015	26	1820	500	4250	10	1	5178252	316	872.86	1.02	12	0.17	7.00	5981.00	9670	20240110	-36.81	5250	20240805	16.38	9670	-36.81	20240110	5250	16.38	20240805	9670	-36.81	20240110	5250	16.38	20240805	1.84	N	296640	500	26 억	45947	N	N	N	N
123	20240902	150918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6120	40	2	0.66	51265400	8444	123.16	6110	6150	6020	7900	4260	6080	6071.06	0.89	-876	6213	6146	6103	6036	5993	6125	6015	26	1820	500	4250	10	1	5178252	317	874.29	1.02	12	0.16	7.00	5981.00	9670	20240110	-36.71	5250	20240805	16.57	9670	-36.71	20240110	5250	16.57	20240805	9670	-36.71	20240110	5250	16.57	20240805	1.84	N	296640	500	26 억	45947	N	N	N	N
124	20240902	140915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6070	-10	5	-0.16	32673550	5391	78.63	6110	6120	6020	7900	4260	6080	6060.20	0.89	-2038	6213	6146	6103	6036	5993	6125	6015	26	1820	500	4250	10	1	5178252	314	867.14	1.01	12	0.10	7.00	5981.00	9670	20240110	-37.23	5250	20240805	15.62	9670	-37.23	20240110	5250	15.62	20240805	9670	-37.23	20240110	5250	15.62	20240805	1.84	N	296640	500	26 억	45947	N	N	N	N
125	20240902	130912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6070	-10	5	-0.16	23565900	3887	56.69	6110	6120	6020	7900	4260	6080	6062.05	0.89	-1449	6213	6146	6103	6036	5993	6125	6015	26	1820	500	4250	10	1	5178252	314	867.14	1.01	12	0.08	7.00	5981.00	9670	20240110	-37.23	5250	20240805	15.62	9670	-37.23	20240110	5250	15.62	20240805	9670	-37.23	20240110	5250	15.62	20240805	1.84	N	296640	500	26 억	45947	N	N	N	N
126	20240902	120915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6050	-30	5	-0.49	21479120	3542	51.66	6110	6120	6020	7900	4260	6080	6063.41	0.89	-1388	6213	6146	6103	6036	5993	6125	6015	26	1820	500	4250	10	1	5178252	313	864.29	1.01	12	0.07	7.00	5981.00	9670	20240110	-37.44	5250	20240805	15.24	9670	-37.44	20240110	5250	15.24	20240805	9670	-37.44	20240110	5250	15.24	20240805	1.84	N	296640	500	26 억	45947	N	N	N	N
127	20240902	110905	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6050	-30	5	-0.49	15573880	2563	37.38	6110	6120	6020	7900	4260	6080	6076.20	0.89	-1209	6213	6146	6103	6036	5993	6125	6015	26	1820	500	4250	10	1	5178252	313	864.29	1.01	12	0.05	7.00	5981.00	9670	20240110	-37.44	5250	20240805	15.24	9670	-37.44	20240110	5250	15.24	20240805	9670	-37.44	20240110	5250	15.24	20240805	1.84	N	296640	500	26 억	45947	N	N	N	N
128	20240902	100905	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6020	-60	5	-0.99	14341400	2359	34.41	6110	6120	6020	7900	4260	6080	6079.40	0.89	-1081	6213	6146	6103	6036	5993	6125	6015	26	1820	500	4250	10	1	5178252	312	860.00	1.01	12	0.05	7.00	5981.00	9670	20240110	-37.75	5250	20240805	14.67	9670	-37.75	20240110	5250	14.67	20240805	9670	-37.75	20240110	5250	14.67	20240805	1.84	N	296640	500	26 억	45947	N	N	N	N
129	20240902	090900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6110	30	2	0.49	3960970	649	9.47	6110	6120	6110	7900	4260	6080	6110.22	0.89	-80	6213	6146	6103	6036	5993	6125	6015	26	1820	500	4250	10	1	5178252	316	872.86	1.02	12	0.01	7.00	5981.00	9670	20240110	-36.81	5250	20240805	16.38	9670	-36.81	20240110	5250	16.38	20240805	9670	-36.81	20240110	5250	16.38	20240805	1.84	N	296640	500	26 억	45947	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History