KissMeData/413640/price/prices-20240901.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

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	161259	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7800	-250	5	-3.11	199910240	25420	301.97	7980	8090	7750	10460	5640	8050	7864.29	0.75	-10994	8250	8150	8090	7990	7930	8120	7960	36	2410	500	4830	10	1	7206940	562	-26.80	2.05	12	0.35	-291.00	3804.00	19000	20240123	-58.95	7300	20240805	6.85	19000	-58.95	20240123	7300	6.85	20240805	19000	-58.95	20240123	7300	6.85	20240805	2.20	N	413640	500	36 억	54300	N	N	N	N
3	20240930	151317	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7850	-200	5	-2.48	191928790	24397	289.82	7980	8090	7750	10460	5640	8050	7866.90	0.75	-10456	8250	8150	8090	7990	7930	8120	7960	36	2410	500	4830	10	1	7206940	566	-26.98	2.06	12	0.34	-291.00	3804.00	19000	20240123	-58.68	7300	20240805	7.53	19000	-58.68	20240123	7300	7.53	20240805	19000	-58.68	20240123	7300	7.53	20240805	2.20	N	413640	500	36 억	54300	N	N	N	N
4	20240930	141317	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7810	-240	5	-2.98	134128980	16992	201.85	7980	8090	7770	10460	5640	8050	7893.65	0.75	-6462	8250	8150	8090	7990	7930	8120	7960	36	2410	500	4830	10	1	7206940	563	-26.84	2.05	12	0.24	-291.00	3804.00	19000	20240123	-58.89	7300	20240805	6.99	19000	-58.89	20240123	7300	6.99	20240805	19000	-58.89	20240123	7300	6.99	20240805	2.20	N	413640	500	36 억	54300	N	N	N	N
5	20240930	131309	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7930	-120	5	-1.49	90306520	11384	135.23	7980	8090	7850	10460	5640	8050	7932.76	0.75	-5199	8250	8150	8090	7990	7930	8120	7960	36	2410	500	4830	10	1	7206940	572	-27.25	2.08	12	0.16	-291.00	3804.00	19000	20240123	-58.26	7300	20240805	8.63	19000	-58.26	20240123	7300	8.63	20240805	19000	-58.26	20240123	7300	8.63	20240805	2.20	N	413640	500	36 억	54300	N	N	N	N
6	20240930	121307	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7940	-110	5	-1.37	83373290	10506	124.80	7980	8090	7850	10460	5640	8050	7935.78	0.75	-5074	8250	8150	8090	7990	7930	8120	7960	36	2410	500	4830	10	1	7206940	572	-27.29	2.09	12	0.15	-291.00	3804.00	19000	20240123	-58.21	7300	20240805	8.77	19000	-58.21	20240123	7300	8.77	20240805	19000	-58.21	20240123	7300	8.77	20240805	2.20	N	413640	500	36 억	54300	N	N	N	N
7	20240930	111303	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7860	-190	5	-2.36	79499370	10015	118.97	7980	8090	7850	10460	5640	8050	7938.03	0.75	-4789	8250	8150	8090	7990	7930	8120	7960	36	2410	500	4830	10	1	7206940	566	-27.01	2.07	12	0.14	-291.00	3804.00	19000	20240123	-58.63	7300	20240805	7.67	19000	-58.63	20240123	7300	7.67	20240805	19000	-58.63	20240123	7300	7.67	20240805	2.20	N	413640	500	36 억	54300	N	N	N	N
8	20240930	101304	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7860	-190	5	-2.36	50667160	6349	75.42	7980	8090	7860	10460	5640	8050	7980.34	0.75	-3712	8250	8150	8090	7990	7930	8120	7960	36	2410	500	4830	10	1	7206940	566	-27.01	2.07	12	0.09	-291.00	3804.00	19000	20240123	-58.63	7300	20240805	7.67	19000	-58.63	20240123	7300	7.67	20240805	19000	-58.63	20240123	7300	7.67	20240805	2.20	N	413640	500	36 억	54300	N	N	N	N
9	20240930	091207	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8090	40	2	0.50	18944800	2356	27.99	7980	8090	7950	10460	5640	8050	8041.09	0.75	-1179	8250	8150	8090	7990	7930	8120	7960	36	2410	500	4830	10	1	7206940	583	-27.80	2.13	12	0.03	-291.00	3804.00	19000	20240123	-57.42	7300	20240805	10.82	19000	-57.42	20240123	7300	10.82	20240805	19000	-57.42	20240123	7300	10.82	20240805	2.20	N	413640	500	36 억	54300	N	N	N	N
10	20240927	161304	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8050	-140	5	-1.71	67910130	8418	68.30	8100	8190	8030	10640	5740	8190	8067.25	0.80	-3076	8623	8406	8183	7966	7743	8295	7855	36	2450	500	4910	10	1	7206940	580	-27.66	2.12	12	0.12	-291.00	3804.00	19000	20240123	-57.63	7300	20240805	10.27	19000	-57.63	20240123	7300	10.27	20240805	19000	-57.63	20240123	7300	10.27	20240805	2.20	N	413640	500	36 억	57370	N	N	N	N
11	20240927	151314	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8080	-110	5	-1.34	62867730	7792	63.22	8100	8190	8030	10640	5740	8190	8068.24	0.80	-2675	8623	8406	8183	7966	7743	8295	7855	36	2450	500	4910	10	1	7206940	582	-27.77	2.12	12	0.11	-291.00	3804.00	19000	20240123	-57.47	7300	20240805	10.68	19000	-57.47	20240123	7300	10.68	20240805	19000	-57.47	20240123	7300	10.68	20240805	2.20	N	413640	500	36 억	57370	N	N	N	N
12	20240927	141325	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8030	-160	5	-1.95	56214280	6967	56.53	8100	8190	8030	10640	5740	8190	8068.65	0.80	-2562	8623	8406	8183	7966	7743	8295	7855	36	2450	500	4910	10	1	7206940	579	-27.59	2.11	12	0.10	-291.00	3804.00	19000	20240123	-57.74	7300	20240805	10.00	19000	-57.74	20240123	7300	10.00	20240805	19000	-57.74	20240123	7300	10.00	20240805	2.20	N	413640	500	36 억	57370	N	N	N	N
13	20240927	131308	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8050	-140	5	-1.71	37775530	4674	37.92	8100	8190	8030	10640	5740	8190	8082.06	0.80	-1077	8623	8406	8183	7966	7743	8295	7855	36	2450	500	4910	10	1	7206940	580	-27.66	2.12	12	0.06	-291.00	3804.00	19000	20240123	-57.63	7300	20240805	10.27	19000	-57.63	20240123	7300	10.27	20240805	19000	-57.63	20240123	7300	10.27	20240805	2.20	N	413640	500	36 억	57370	N	N	N	N
14	20240927	121306	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8070	-120	5	-1.47	30106400	3721	30.19	8100	8190	8030	10640	5740	8190	8090.94	0.80	-974	8623	8406	8183	7966	7743	8295	7855	36	2450	500	4910	10	1	7206940	582	-27.73	2.12	12	0.05	-291.00	3804.00	19000	20240123	-57.53	7300	20240805	10.55	19000	-57.53	20240123	7300	10.55	20240805	19000	-57.53	20240123	7300	10.55	20240805	2.20	N	413640	500	36 억	57370	N	N	N	N
15	20240927	111307	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8050	-140	5	-1.71	25445390	3142	25.49	8100	8190	8030	10640	5740	8190	8098.47	0.80	-587	8623	8406	8183	7966	7743	8295	7855	36	2450	500	4910	10	1	7206940	580	-27.66	2.12	12	0.04	-291.00	3804.00	19000	20240123	-57.63	7300	20240805	10.27	19000	-57.63	20240123	7300	10.27	20240805	19000	-57.63	20240123	7300	10.27	20240805	2.20	N	413640	500	36 억	57370	N	N	N	N
16	20240927	101308	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8170	-20	5	-0.24	17455050	2152	17.46	8100	8190	8030	10640	5740	8190	8111.08	0.80	38	8623	8406	8183	7966	7743	8295	7855	36	2450	500	4910	10	1	7206940	589	-28.08	2.15	12	0.03	-291.00	3804.00	19000	20240123	-57.00	7300	20240805	11.92	19000	-57.00	20240123	7300	11.92	20240805	19000	-57.00	20240123	7300	11.92	20240805	2.20	N	413640	500	36 억	57370	N	N	N	N
17	20240927	091313	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8080	-110	5	-1.34	10685490	1321	10.72	8100	8150	8030	10640	5740	8190	8088.94	0.80	-105	8623	8406	8183	7966	7743	8295	7855	36	2450	500	4910	10	1	7206940	582	-27.77	2.12	12	0.02	-291.00	3804.00	19000	20240123	-57.47	7300	20240805	10.68	19000	-57.47	20240123	7300	10.68	20240805	19000	-57.47	20240123	7300	10.68	20240805	2.20	N	413640	500	36 억	57370	N	N	N	N
18	20240926	161248	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8190	220	2	2.76	98854040	12324	126.01	8400	8400	7960	10360	5580	7970	8021.26	0.73	4745	8130	8050	7970	7890	7810	8090	7930	36	2390	500	4780	10	1	7206940	590	-28.14	2.15	12	0.17	-291.00	3804.00	19000	20240123	-56.89	7300	20240805	12.19	19000	-56.89	20240123	7300	12.19	20240805	19000	-56.89	20240123	7300	12.19	20240805	2.20	N	413640	500	36 억	52625	N	N	N	N
19	20240926	151256	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8190	220	2	2.76	95709280	11938	122.07	8400	8400	7960	10360	5580	7970	8017.20	0.73	4695	8130	8050	7970	7890	7810	8090	7930	36	2390	500	4780	10	1	7206940	590	-28.14	2.15	12	0.17	-291.00	3804.00	19000	20240123	-56.89	7300	20240805	12.19	19000	-56.89	20240123	7300	12.19	20240805	19000	-56.89	20240123	7300	12.19	20240805	2.20	N	413640	500	36 억	52625	N	N	N	N
20	20240926	141303	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8000	30	2	0.38	46964770	5871	60.03	8400	8400	7960	10360	5580	7970	7999.45	0.73	292	8130	8050	7970	7890	7810	8090	7930	36	2390	500	4780	10	1	7206940	577	-27.49	2.10	12	0.08	-291.00	3804.00	19000	20240123	-57.89	7300	20240805	9.59	19000	-57.89	20240123	7300	9.59	20240805	19000	-57.89	20240123	7300	9.59	20240805	2.20	N	413640	500	36 억	52625	N	N	N	N
21	20240926	131243	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7980	10	2	0.13	40443230	5052	51.66	8400	8400	7960	10360	5580	7970	8005.39	0.73	-203	8130	8050	7970	7890	7810	8090	7930	36	2390	500	4780	10	1	7206940	575	-27.42	2.10	12	0.07	-291.00	3804.00	19000	20240123	-58.00	7300	20240805	9.32	19000	-58.00	20240123	7300	9.32	20240805	19000	-58.00	20240123	7300	9.32	20240805	2.20	N	413640	500	36 억	52625	N	N	N	N
22	20240926	121302	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8000	30	2	0.38	28909250	3607	36.88	8400	8400	7970	10360	5580	7970	8014.76	0.73	-437	8130	8050	7970	7890	7810	8090	7930	36	2390	500	4780	10	1	7206940	577	-27.49	2.10	12	0.05	-291.00	3804.00	19000	20240123	-57.89	7300	20240805	9.59	19000	-57.89	20240123	7300	9.59	20240805	19000	-57.89	20240123	7300	9.59	20240805	2.20	N	413640	500	36 억	52625	N	N	N	N
23	20240926	111301	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7980	10	2	0.13	16665510	2072	21.19	8400	8400	7980	10360	5580	7970	8043.20	0.73	-556	8130	8050	7970	7890	7810	8090	7930	36	2390	500	4780	10	1	7206940	575	-27.42	2.10	12	0.03	-291.00	3804.00	19000	20240123	-58.00	7300	20240805	9.32	19000	-58.00	20240123	7300	9.32	20240805	19000	-58.00	20240123	7300	9.32	20240805	2.20	N	413640	500	36 억	52625	N	N	N	N
24	20240926	101304	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8060	90	2	1.13	10016920	1241	12.69	8400	8400	8000	10360	5580	7970	8071.65	0.73	-17	8130	8050	7970	7890	7810	8090	7930	36	2390	500	4780	10	1	7206940	581	-27.70	2.12	12	0.02	-291.00	3804.00	19000	20240123	-57.58	7300	20240805	10.41	19000	-57.58	20240123	7300	10.41	20240805	19000	-57.58	20240123	7300	10.41	20240805	2.20	N	413640	500	36 억	52625	N	N	N	N
25	20240926	091300	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8080	110	2	1.38	1641900	203	2.08	8400	8400	8000	10360	5580	7970	8088.18	0.73	-17	8130	8050	7970	7890	7810	8090	7930	36	2390	500	4780	10	1	7206940	582	-27.77	2.12	12	0.00	-291.00	3804.00	19000	20240123	-57.47	7300	20240805	10.68	19000	-57.47	20240123	7300	10.68	20240805	19000	-57.47	20240123	7300	10.68	20240805	2.20	N	413640	500	36 억	52625	N	N	N	N
26	20240925	161244	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7970	0	3	0.00	77977260	9779	109.77	7890	8050	7890	10360	5580	7970	7973.95	0.73	253	8290	8130	8020	7860	7750	8075	7805	36	2390	500	4780	10	1	7206940	574	-27.39	2.10	12	0.14	-291.00	3804.00	19000	20240123	-58.05	7300	20240805	9.18	19000	-58.05	20240123	7300	9.18	20240805	19000	-58.05	20240123	7300	9.18	20240805	2.20	N	413640	500	36 억	52372	N	N	N	N
27	20240925	151257	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8000	30	2	0.38	56263120	7052	79.16	7890	8050	7890	10360	5580	7970	7978.32	0.73	253	8290	8130	8020	7860	7750	8075	7805	36	2390	500	4780	10	1	7206940	577	-27.49	2.10	12	0.10	-291.00	3804.00	19000	20240123	-57.89	7300	20240805	9.59	19000	-57.89	20240123	7300	9.59	20240805	19000	-57.89	20240123	7300	9.59	20240805	2.20	N	413640	500	36 억	52372	N	N	N	N
28	20240925	141258	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8000	30	2	0.38	42207950	5291	59.39	7890	8050	7890	10360	5580	7970	7977.31	0.73	537	8290	8130	8020	7860	7750	8075	7805	36	2390	500	4780	10	1	7206940	577	-27.49	2.10	12	0.07	-291.00	3804.00	19000	20240123	-57.89	7300	20240805	9.59	19000	-57.89	20240123	7300	9.59	20240805	19000	-57.89	20240123	7300	9.59	20240805	2.20	N	413640	500	36 억	52372	N	N	N	N
29	20240925	131249	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8010	40	2	0.50	37353670	4683	52.56	7890	8050	7890	10360	5580	7970	7976.44	0.73	1097	8290	8130	8020	7860	7750	8075	7805	36	2390	500	4780	10	1	7206940	577	-27.53	2.11	12	0.06	-291.00	3804.00	19000	20240123	-57.84	7300	20240805	9.73	19000	-57.84	20240123	7300	9.73	20240805	19000	-57.84	20240123	7300	9.73	20240805	2.20	N	413640	500	36 억	52372	N	N	N	N
30	20240925	121258	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8010	40	2	0.50	37193470	4663	52.34	7890	8050	7890	10360	5580	7970	7976.30	0.73	1097	8290	8130	8020	7860	7750	8075	7805	36	2390	500	4780	10	1	7206940	577	-27.53	2.11	12	0.06	-291.00	3804.00	19000	20240123	-57.84	7300	20240805	9.73	19000	-57.84	20240123	7300	9.73	20240805	19000	-57.84	20240123	7300	9.73	20240805	2.20	N	413640	500	36 억	52372	N	N	N	N
31	20240925	111253	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7980	10	2	0.13	27281950	3424	38.43	7890	8050	7890	10360	5580	7970	7967.86	0.73	1299	8290	8130	8020	7860	7750	8075	7805	36	2390	500	4780	10	1	7206940	575	-27.42	2.10	12	0.05	-291.00	3804.00	19000	20240123	-58.00	7300	20240805	9.32	19000	-58.00	20240123	7300	9.32	20240805	19000	-58.00	20240123	7300	9.32	20240805	2.20	N	413640	500	36 억	52372	N	N	N	N
32	20240925	101250	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8000	30	2	0.38	23004820	2888	32.42	7890	8050	7890	10360	5580	7970	7965.66	0.73	798	8290	8130	8020	7860	7750	8075	7805	36	2390	500	4780	10	1	7206940	577	-27.49	2.10	12	0.04	-291.00	3804.00	19000	20240123	-57.89	7300	20240805	9.59	19000	-57.89	20240123	7300	9.59	20240805	19000	-57.89	20240123	7300	9.59	20240805	2.20	N	413640	500	36 억	52372	N	N	N	N
33	20240925	091303	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8050	80	2	1.00	9865270	1242	13.94	7890	8050	7890	10360	5580	7970	7943.05	0.73	502	8290	8130	8020	7860	7750	8075	7805	36	2390	500	4780	10	1	7206940	580	-27.66	2.12	12	0.02	-291.00	3804.00	19000	20240123	-57.63	7300	20240805	10.27	19000	-57.63	20240123	7300	10.27	20240805	19000	-57.63	20240123	7300	10.27	20240805	2.20	N	413640	500	36 억	52372	N	N	N	N
34	20240924	161246	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7970	10	2	0.13	71395890	8909	106.87	8090	8180	7910	10340	5580	7960	8013.98	0.75	-1642	8026	7992	7946	7912	7866	8010	7930	36	2380	500	4770	10	1	7206940	574	-27.39	2.10	12	0.12	-291.00	3804.00	19000	20240123	-58.05	7300	20240805	9.18	19000	-58.05	20240123	7300	9.18	20240805	19000	-58.05	20240123	7300	9.18	20240805	2.22	N	413640	500	36 억	53714	N	N	N	N
35	20240924	151248	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7990	30	2	0.38	70359560	8779	105.31	8090	8180	7910	10340	5580	7960	8014.53	0.75	-1557	8026	7992	7946	7912	7866	8010	7930	36	2380	500	4770	10	1	7206940	576	-27.46	2.10	12	0.12	-291.00	3804.00	19000	20240123	-57.95	7300	20240805	9.45	19000	-57.95	20240123	7300	9.45	20240805	19000	-57.95	20240123	7300	9.45	20240805	2.22	N	413640	500	36 억	53714	N	N	N	N
36	20240924	141238	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7920	-40	5	-0.50	62974800	7852	94.19	8090	8180	7910	10340	5580	7960	8020.22	0.75	-1190	8026	7992	7946	7912	7866	8010	7930	36	2380	500	4770	10	1	7206940	571	-27.22	2.08	12	0.11	-291.00	3804.00	19000	20240123	-58.32	7300	20240805	8.49	19000	-58.32	20240123	7300	8.49	20240805	19000	-58.32	20240123	7300	8.49	20240805	2.22	N	413640	500	36 억	53714	N	N	N	N
37	20240924	131247	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7960	0	3	0.00	62149160	7748	92.95	8090	8180	7910	10340	5580	7960	8021.32	0.75	-1178	8026	7992	7946	7912	7866	8010	7930	36	2380	500	4770	10	1	7206940	574	-27.35	2.09	12	0.11	-291.00	3804.00	19000	20240123	-58.11	7300	20240805	9.04	19000	-58.11	20240123	7300	9.04	20240805	19000	-58.11	20240123	7300	9.04	20240805	2.22	N	413640	500	36 억	53714	N	N	N	N
38	20240924	121242	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7930	-30	5	-0.38	58360960	7271	87.22	8090	8180	7930	10340	5580	7960	8026.54	0.75	-945	8026	7992	7946	7912	7866	8010	7930	36	2380	500	4770	10	1	7206940	572	-27.25	2.08	12	0.10	-291.00	3804.00	19000	20240123	-58.26	7300	20240805	8.63	19000	-58.26	20240123	7300	8.63	20240805	19000	-58.26	20240123	7300	8.63	20240805	2.22	N	413640	500	36 억	53714	N	N	N	N
39	20240924	111250	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8010	50	2	0.63	29324930	3639	43.65	8090	8180	7960	10340	5580	7960	8058.51	0.75	156	8026	7992	7946	7912	7866	8010	7930	36	2380	500	4770	10	1	7206940	577	-27.53	2.11	12	0.05	-291.00	3804.00	19000	20240123	-57.84	7300	20240805	9.73	19000	-57.84	20240123	7300	9.73	20240805	19000	-57.84	20240123	7300	9.73	20240805	2.22	N	413640	500	36 억	53714	N	N	N	N
40	20240924	101247	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8100	140	2	1.76	17752170	2190	26.27	8090	8180	7960	10340	5580	7960	8106.01	0.75	812	8026	7992	7946	7912	7866	8010	7930	36	2380	500	4770	10	1	7206940	584	-27.84	2.13	12	0.03	-291.00	3804.00	19000	20240123	-57.37	7300	20240805	10.96	19000	-57.37	20240123	7300	10.96	20240805	19000	-57.37	20240123	7300	10.96	20240805	2.22	N	413640	500	36 억	53714	N	N	N	N
41	20240924	091250	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7960	0	3	0.00	32060	4	0.05	8090	8090	7960	10340	5580	7960	8015.00	0.75	-1	8026	7992	7946	7912	7866	8010	7930	36	2380	500	4770	10	1	7206940	574	-27.35	2.09	12	0.00	-291.00	3804.00	19000	20240123	-58.11	7300	20240805	9.04	19000	-58.11	20240123	7300	9.04	20240805	19000	-58.11	20240123	7300	9.04	20240805	2.22	N	413640	500	36 억	53714	N	N	N	N
42	20240923	161241	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7960	60	2	0.76	66015360	8326	130.05	7900	7980	7900	10270	5530	7900	7928.82	0.70	3373	8206	8052	7906	7752	7606	7980	7680	36	2370	500	4740	10	1	7206940	574	-27.35	2.09	12	0.12	-291.00	3804.00	19000	20240123	-58.11	7300	20240805	9.04	19000	-58.11	20240123	7300	9.04	20240805	19000	-58.11	20240123	7300	9.04	20240805	2.18	N	413640	500	36 억	50334	N	N	N	N
43	20240923	151246	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7950	50	2	0.63	65601440	8274	129.24	7900	7980	7900	10270	5530	7900	7928.62	0.70	3373	8206	8052	7906	7752	7606	7980	7680	36	2370	500	4740	10	1	7206940	573	-27.32	2.09	12	0.11	-291.00	3804.00	19000	20240123	-58.16	7300	20240805	8.90	19000	-58.16	20240123	7300	8.90	20240805	19000	-58.16	20240123	7300	8.90	20240805	2.18	N	413640	500	36 억	50334	N	N	N	N
44	20240923	141252	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7930	30	2	0.38	46658230	5883	91.89	7900	7980	7900	10270	5530	7900	7931.03	0.70	3393	8206	8052	7906	7752	7606	7980	7680	36	2370	500	4740	10	1	7206940	572	-27.25	2.08	12	0.08	-291.00	3804.00	19000	20240123	-58.26	7300	20240805	8.63	19000	-58.26	20240123	7300	8.63	20240805	19000	-58.26	20240123	7300	8.63	20240805	2.18	N	413640	500	36 억	50334	N	N	N	N
45	20240923	131247	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7960	60	2	0.76	45714560	5764	90.03	7900	7980	7900	10270	5530	7900	7931.05	0.70	3387	8206	8052	7906	7752	7606	7980	7680	36	2370	500	4740	10	1	7206940	574	-27.35	2.09	12	0.08	-291.00	3804.00	19000	20240123	-58.11	7300	20240805	9.04	19000	-58.11	20240123	7300	9.04	20240805	19000	-58.11	20240123	7300	9.04	20240805	2.18	N	413640	500	36 억	50334	N	N	N	N
46	20240923	121248	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7930	30	2	0.38	43176480	5444	85.04	7900	7980	7900	10270	5530	7900	7931.02	0.70	3298	8206	8052	7906	7752	7606	7980	7680	36	2370	500	4740	10	1	7206940	572	-27.25	2.08	12	0.08	-291.00	3804.00	19000	20240123	-58.26	7300	20240805	8.63	19000	-58.26	20240123	7300	8.63	20240805	19000	-58.26	20240123	7300	8.63	20240805	2.18	N	413640	500	36 억	50334	N	N	N	N
47	20240923	111246	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7920	20	2	0.25	29992570	3785	59.12	7900	7980	7900	10270	5530	7900	7924.06	0.70	2935	8206	8052	7906	7752	7606	7980	7680	36	2370	500	4740	10	1	7206940	571	-27.22	2.08	12	0.05	-291.00	3804.00	19000	20240123	-58.32	7300	20240805	8.49	19000	-58.32	20240123	7300	8.49	20240805	19000	-58.32	20240123	7300	8.49	20240805	2.18	N	413640	500	36 억	50334	N	N	N	N
48	20240923	101245	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7920	20	2	0.25	4218400	531	8.29	7900	7980	7900	10270	5530	7900	7944.26	0.70	176	8206	8052	7906	7752	7606	7980	7680	36	2370	500	4740	10	1	7206940	571	-27.22	2.08	12	0.01	-291.00	3804.00	19000	20240123	-58.32	7300	20240805	8.49	19000	-58.32	20240123	7300	8.49	20240805	19000	-58.32	20240123	7300	8.49	20240805	2.18	N	413640	500	36 억	50334	N	N	N	N
49	20240923	091246	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7980	80	2	1.01	150380	19	0.30	7900	7980	7900	10270	5530	7900	7914.74	0.70	2	8206	8052	7906	7752	7606	7980	7680	36	2370	500	4740	10	1	7206940	575	-27.42	2.10	12	0.00	-291.00	3804.00	19000	20240123	-58.00	7300	20240805	9.32	19000	-58.00	20240123	7300	9.32	20240805	19000	-58.00	20240123	7300	9.32	20240805	2.18	N	413640	500	36 억	50334	N	N	N	N
50	20240913	161142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7820	-130	5	-1.64	68130940	8603	75.00	8180	8180	7820	10330	5570	7950	7919.44	0.72	-2103	8183	8066	7933	7816	7683	8125	7875	36	2380	500	4770	10	1	7206940	564	-26.87	2.06	12	0.12	-291.00	3804.00	19000	20240123	-58.84	7300	20240805	7.12	19000	-58.84	20240123	7300	7.12	20240805	19000	-58.84	20240123	7300	7.12	20240805	2.30	N	413640	500	36 억	52011	N	N	N	N
51	20240913	151153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7870	-80	5	-1.01	56796020	7157	62.39	8180	8180	7860	10330	5570	7950	7935.73	0.72	-1845	8183	8066	7933	7816	7683	8125	7875	36	2380	500	4770	10	1	7206940	567	-27.04	2.07	12	0.10	-291.00	3804.00	19000	20240123	-58.58	7300	20240805	7.81	19000	-58.58	20240123	7300	7.81	20240805	19000	-58.58	20240123	7300	7.81	20240805	2.30	N	413640	500	36 억	52011	N	N	N	N
52	20240913	141153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7870	-80	5	-1.01	49065770	6177	53.85	8180	8180	7860	10330	5570	7950	7943.30	0.72	-1407	8183	8066	7933	7816	7683	8125	7875	36	2380	500	4770	10	1	7206940	567	-27.04	2.07	12	0.09	-291.00	3804.00	19000	20240123	-58.58	7300	20240805	7.81	19000	-58.58	20240123	7300	7.81	20240805	19000	-58.58	20240123	7300	7.81	20240805	2.30	N	413640	500	36 억	52011	N	N	N	N
53	20240913	131148	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7930	-20	5	-0.25	31137780	3899	33.99	8180	8180	7930	10330	5570	7950	7986.09	0.72	-1311	8183	8066	7933	7816	7683	8125	7875	36	2380	500	4770	10	1	7206940	572	-27.25	2.08	12	0.05	-291.00	3804.00	19000	20240123	-58.26	7300	20240805	8.63	19000	-58.26	20240123	7300	8.63	20240805	19000	-58.26	20240123	7300	8.63	20240805	2.30	N	413640	500	36 억	52011	N	N	N	N
54	20240913	121149	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7970	20	2	0.25	30836430	3861	33.66	8180	8180	7930	10330	5570	7950	7986.64	0.72	-1274	8183	8066	7933	7816	7683	8125	7875	36	2380	500	4770	10	1	7206940	574	-27.39	2.10	12	0.05	-291.00	3804.00	19000	20240123	-58.05	7300	20240805	9.18	19000	-58.05	20240123	7300	9.18	20240805	19000	-58.05	20240123	7300	9.18	20240805	2.30	N	413640	500	36 억	52011	N	N	N	N
55	20240913	111153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7950	0	3	0.00	28192260	3528	30.76	8180	8180	7930	10330	5570	7950	7991.00	0.72	-1035	8183	8066	7933	7816	7683	8125	7875	36	2380	500	4770	10	1	7206940	573	-27.32	2.09	12	0.05	-291.00	3804.00	19000	20240123	-58.16	7300	20240805	8.90	19000	-58.16	20240123	7300	8.90	20240805	19000	-58.16	20240123	7300	8.90	20240805	2.30	N	413640	500	36 억	52011	N	N	N	N
56	20240913	101154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7990	40	2	0.50	22285040	2785	24.28	8180	8180	7950	10330	5570	7950	8001.81	0.72	-1073	8183	8066	7933	7816	7683	8125	7875	36	2380	500	4770	10	1	7206940	576	-27.46	2.10	12	0.04	-291.00	3804.00	19000	20240123	-57.95	7300	20240805	9.45	19000	-57.95	20240123	7300	9.45	20240805	19000	-57.95	20240123	7300	9.45	20240805	2.30	N	413640	500	36 억	52011	N	N	N	N
57	20240913	091158	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8000	50	2	0.63	5734010	718	6.26	8180	8180	7950	10330	5570	7950	7986.09	0.72	-500	8183	8066	7933	7816	7683	8125	7875	36	2380	500	4770	10	1	7206940	577	-27.49	2.10	12	0.01	-291.00	3804.00	19000	20240123	-57.89	7300	20240805	9.59	19000	-57.89	20240123	7300	9.59	20240805	19000	-57.89	20240123	7300	9.59	20240805	2.30	N	413640	500	36 억	52011	N	N	N	N
58	20240912	161132	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7950	20	2	0.25	91020160	11470	97.79	7880	8050	7800	10300	5560	7930	7935.43	0.68	3038	8170	8050	7880	7760	7590	7965	7675	36	2370	500	4750	10	1	7206940	573	-27.32	2.09	12	0.16	-291.00	3804.00	19000	20240123	-58.16	7300	20240805	8.90	19000	-58.16	20240123	7300	8.90	20240805	19000	-58.16	20240123	7300	8.90	20240805	2.30	N	413640	500	36 억	48973	N	N	N	N
59	20240912	151147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8000	70	2	0.88	79105580	9974	85.04	7880	8050	7800	10300	5560	7930	7931.18	0.68	3085	8170	8050	7880	7760	7590	7965	7675	36	2370	500	4750	10	1	7206940	577	-27.49	2.10	12	0.14	-291.00	3804.00	19000	20240123	-57.89	7300	20240805	9.59	19000	-57.89	20240123	7300	9.59	20240805	19000	-57.89	20240123	7300	9.59	20240805	2.30	N	413640	500	36 억	48973	N	N	N	N
60	20240912	141154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7990	60	2	0.76	71112770	8975	76.52	7880	8050	7800	10300	5560	7930	7923.43	0.68	3247	8170	8050	7880	7760	7590	7965	7675	36	2370	500	4750	10	1	7206940	576	-27.46	2.10	12	0.12	-291.00	3804.00	19000	20240123	-57.95	7300	20240805	9.45	19000	-57.95	20240123	7300	9.45	20240805	19000	-57.95	20240123	7300	9.45	20240805	2.30	N	413640	500	36 억	48973	N	N	N	N
61	20240912	131142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7960	30	2	0.38	54368180	6873	58.60	7880	8050	7800	10300	5560	7930	7910.40	0.68	2304	8170	8050	7880	7760	7590	7965	7675	36	2370	500	4750	10	1	7206940	574	-27.35	2.09	12	0.10	-291.00	3804.00	19000	20240123	-58.11	7300	20240805	9.04	19000	-58.11	20240123	7300	9.04	20240805	19000	-58.11	20240123	7300	9.04	20240805	2.30	N	413640	500	36 억	48973	N	N	N	N
62	20240912	121140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7970	40	2	0.50	51001690	6450	54.99	7880	8050	7800	10300	5560	7930	7907.24	0.68	2041	8170	8050	7880	7760	7590	7965	7675	36	2370	500	4750	10	1	7206940	574	-27.39	2.10	12	0.09	-291.00	3804.00	19000	20240123	-58.05	7300	20240805	9.18	19000	-58.05	20240123	7300	9.18	20240805	19000	-58.05	20240123	7300	9.18	20240805	2.30	N	413640	500	36 억	48973	N	N	N	N
63	20240912	111140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7900	-30	5	-0.38	29464200	3736	31.85	7880	8050	7800	10300	5560	7930	7886.56	0.68	-16	8170	8050	7880	7760	7590	7965	7675	36	2370	500	4750	10	1	7206940	569	-27.15	2.08	12	0.05	-291.00	3804.00	19000	20240123	-58.42	7300	20240805	8.22	19000	-58.42	20240123	7300	8.22	20240805	19000	-58.42	20240123	7300	8.22	20240805	2.30	N	413640	500	36 억	48973	N	N	N	N
64	20240912	101143	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7940	10	2	0.13	25725290	3262	27.81	7880	8050	7800	10300	5560	7930	7886.35	0.68	43	8170	8050	7880	7760	7590	7965	7675	36	2370	500	4750	10	1	7206940	572	-27.29	2.09	12	0.05	-291.00	3804.00	19000	20240123	-58.21	7300	20240805	8.77	19000	-58.21	20240123	7300	8.77	20240805	19000	-58.21	20240123	7300	8.77	20240805	2.30	N	413640	500	36 억	48973	N	N	N	N
65	20240912	091144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8010	80	2	1.01	11823720	1498	12.77	7880	8050	7880	10300	5560	7930	7893.00	0.68	-136	8170	8050	7880	7760	7590	7965	7675	36	2370	500	4750	10	1	7206940	577	-27.53	2.11	12	0.02	-291.00	3804.00	19000	20240123	-57.84	7300	20240805	9.73	19000	-57.84	20240123	7300	9.73	20240805	19000	-57.84	20240123	7300	9.73	20240805	2.30	N	413640	500	36 억	48973	N	N	N	N
66	20240911	161120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7930	190	2	2.45	91631420	11728	74.71	8000	8000	7710	10060	5420	7740	7813.05	0.66	1624	7973	7856	7743	7626	7513	7800	7570	36	2320	500	4640	10	1	7206940	572	-27.25	2.08	12	0.16	-291.00	3804.00	19000	20240123	-58.26	7300	20240805	8.63	19000	-58.26	20240123	7300	8.63	20240805	19000	-58.26	20240123	7300	8.63	20240805	2.29	N	413640	500	36 억	47349	N	N	N	N
67	20240911	151125	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7820	80	2	1.03	88388430	11317	72.09	8000	8000	7710	10060	5420	7740	7810.24	0.66	1685	7973	7856	7743	7626	7513	7800	7570	36	2320	500	4640	10	1	7206940	564	-26.87	2.06	12	0.16	-291.00	3804.00	19000	20240123	-58.84	7300	20240805	7.12	19000	-58.84	20240123	7300	7.12	20240805	19000	-58.84	20240123	7300	7.12	20240805	2.29	N	413640	500	36 억	47349	N	N	N	N
68	20240911	141129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7850	110	2	1.42	34096700	4338	27.63	8000	8000	7710	10060	5420	7740	7860.00	0.66	984	7973	7856	7743	7626	7513	7800	7570	36	2320	500	4640	10	1	7206940	566	-26.98	2.06	12	0.06	-291.00	3804.00	19000	20240123	-58.68	7300	20240805	7.53	19000	-58.68	20240123	7300	7.53	20240805	19000	-58.68	20240123	7300	7.53	20240805	2.29	N	413640	500	36 억	47349	N	N	N	N
69	20240911	131124	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7880	140	2	1.81	31596710	4020	25.61	8000	8000	7710	10060	5420	7740	7859.88	0.66	1009	7973	7856	7743	7626	7513	7800	7570	36	2320	500	4640	10	1	7206940	568	-27.08	2.07	12	0.06	-291.00	3804.00	19000	20240123	-58.53	7300	20240805	7.95	19000	-58.53	20240123	7300	7.95	20240805	19000	-58.53	20240123	7300	7.95	20240805	2.29	N	413640	500	36 억	47349	N	N	N	N
70	20240911	121128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7880	140	2	1.81	31029350	3948	25.15	8000	8000	7710	10060	5420	7740	7859.51	0.66	943	7973	7856	7743	7626	7513	7800	7570	36	2320	500	4640	10	1	7206940	568	-27.08	2.07	12	0.05	-291.00	3804.00	19000	20240123	-58.53	7300	20240805	7.95	19000	-58.53	20240123	7300	7.95	20240805	19000	-58.53	20240123	7300	7.95	20240805	2.29	N	413640	500	36 억	47349	N	N	N	N
71	20240911	111118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7850	110	2	1.42	28375520	3610	23.00	8000	8000	7710	10060	5420	7740	7860.25	0.66	613	7973	7856	7743	7626	7513	7800	7570	36	2320	500	4640	10	1	7206940	566	-26.98	2.06	12	0.05	-291.00	3804.00	19000	20240123	-58.68	7300	20240805	7.53	19000	-58.68	20240123	7300	7.53	20240805	19000	-58.68	20240123	7300	7.53	20240805	2.29	N	413640	500	36 억	47349	N	N	N	N
72	20240911	101112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7910	170	2	2.20	19599650	2500	15.92	8000	8000	7710	10060	5420	7740	7839.86	0.66	1626	7973	7856	7743	7626	7513	7800	7570	36	2320	500	4640	10	1	7206940	570	-27.18	2.08	12	0.03	-291.00	3804.00	19000	20240123	-58.37	7300	20240805	8.36	19000	-58.37	20240123	7300	8.36	20240805	19000	-58.37	20240123	7300	8.36	20240805	2.29	N	413640	500	36 억	47349	N	N	N	N
73	20240911	091131	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7740	0	3	0.00	2012850	255	1.62	8000	8000	7710	10060	5420	7740	7893.53	0.66	-17	7973	7856	7743	7626	7513	7800	7570	36	2320	500	4640	10	1	7206940	558	-26.60	2.03	12	0.00	-291.00	3804.00	19000	20240123	-59.26	7300	20240805	6.03	19000	-59.26	20240123	7300	6.03	20240805	19000	-59.26	20240123	7300	6.03	20240805	2.29	N	413640	500	36 억	47349	N	N	N	N
74	20240910	161115	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7740	-50	5	-0.64	120813790	15698	225.87	7820	7860	7630	10120	5460	7790	7696.13	0.77	-8049	8143	7966	7743	7566	7343	7855	7455	36	2330	500	4670	10	1	7206940	558	-26.60	2.03	12	0.22	-291.00	3804.00	19000	20240123	-59.26	7300	20240805	6.03	19000	-59.26	20240123	7300	6.03	20240805	19000	-59.26	20240123	7300	6.03	20240805	2.29	N	413640	500	36 억	55398	N	N	N	N
75	20240910	151129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7660	-130	5	-1.67	119946950	15586	224.26	7820	7860	7630	10120	5460	7790	7695.81	0.77	-8027	8143	7966	7743	7566	7343	7855	7455	36	2330	500	4670	10	1	7206940	552	-26.32	2.01	12	0.22	-291.00	3804.00	19000	20240123	-59.68	7300	20240805	4.93	19000	-59.68	20240123	7300	4.93	20240805	19000	-59.68	20240123	7300	4.93	20240805	2.29	N	413640	500	36 억	55398	N	N	N	N
76	20240910	141119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7750	-40	5	-0.51	99986920	12988	186.88	7820	7860	7630	10120	5460	7790	7698.41	0.77	-6633	8143	7966	7743	7566	7343	7855	7455	36	2330	500	4670	10	1	7206940	559	-26.63	2.04	12	0.18	-291.00	3804.00	19000	20240123	-59.21	7300	20240805	6.16	19000	-59.21	20240123	7300	6.16	20240805	19000	-59.21	20240123	7300	6.16	20240805	2.29	N	413640	500	36 억	55398	N	N	N	N
77	20240910	131121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7700	-90	5	-1.16	73417330	9537	137.22	7820	7860	7630	10120	5460	7790	7698.16	0.77	-4485	8143	7966	7743	7566	7343	7855	7455	36	2330	500	4670	10	1	7206940	555	-26.46	2.02	12	0.13	-291.00	3804.00	19000	20240123	-59.47	7300	20240805	5.48	19000	-59.47	20240123	7300	5.48	20240805	19000	-59.47	20240123	7300	5.48	20240805	2.29	N	413640	500	36 억	55398	N	N	N	N
78	20240910	121118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7700	-90	5	-1.16	53321550	6924	99.63	7820	7860	7630	10120	5460	7790	7700.97	0.77	-2453	8143	7966	7743	7566	7343	7855	7455	36	2330	500	4670	10	1	7206940	555	-26.46	2.02	12	0.10	-291.00	3804.00	19000	20240123	-59.47	7300	20240805	5.48	19000	-59.47	20240123	7300	5.48	20240805	19000	-59.47	20240123	7300	5.48	20240805	2.29	N	413640	500	36 억	55398	N	N	N	N
79	20240910	111116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7690	-100	5	-1.28	33227960	4300	61.87	7820	7860	7670	10120	5460	7790	7727.43	0.77	-2002	8143	7966	7743	7566	7343	7855	7455	36	2330	500	4670	10	1	7206940	554	-26.43	2.02	12	0.06	-291.00	3804.00	19000	20240123	-59.53	7300	20240805	5.34	19000	-59.53	20240123	7300	5.34	20240805	19000	-59.53	20240123	7300	5.34	20240805	2.29	N	413640	500	36 억	55398	N	N	N	N
80	20240910	101121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7720	-70	5	-0.90	14361390	1851	26.63	7820	7860	7710	10120	5460	7790	7758.72	0.77	-869	8143	7966	7743	7566	7343	7855	7455	36	2330	500	4670	10	1	7206940	556	-26.53	2.03	12	0.03	-291.00	3804.00	19000	20240123	-59.37	7300	20240805	5.75	19000	-59.37	20240123	7300	5.75	20240805	19000	-59.37	20240123	7300	5.75	20240805	2.29	N	413640	500	36 억	55398	N	N	N	N
81	20240910	091117	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7830	40	2	0.51	4554520	584	8.40	7820	7860	7770	10120	5460	7790	7798.84	0.77	-57	8143	7966	7743	7566	7343	7855	7455	36	2330	500	4670	10	1	7206940	564	-26.91	2.06	12	0.01	-291.00	3804.00	19000	20240123	-58.79	7300	20240805	7.26	19000	-58.79	20240123	7300	7.26	20240805	19000	-58.79	20240123	7300	7.26	20240805	2.29	N	413640	500	36 억	55398	N	N	N	N
82	20240909	161056	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7790	-100	5	-1.27	52506610	6821	30.69	7890	7920	7520	10250	5530	7890	7697.79	0.76	584	8170	8030	7830	7690	7490	8100	7760	36	2360	500	4730	10	1	7206940	561	-26.77	2.05	12	0.09	-291.00	3804.00	19000	20240123	-59.00	7300	20240805	6.71	19000	-59.00	20240123	7300	6.71	20240805	19000	-59.00	20240123	7300	6.71	20240805	2.45	N	413640	500	36 억	54814	N	N	N	N
83	20240909	151109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7790	-100	5	-1.27	49772320	6470	29.12	7890	7920	7520	10250	5530	7890	7692.79	0.76	635	8170	8030	7830	7690	7490	8100	7760	36	2360	500	4730	10	1	7206940	561	-26.77	2.05	12	0.09	-291.00	3804.00	19000	20240123	-59.00	7300	20240805	6.71	19000	-59.00	20240123	7300	6.71	20240805	19000	-59.00	20240123	7300	6.71	20240805	2.45	N	413640	500	36 억	54814	N	N	N	N
84	20240909	141108	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7790	-100	5	-1.27	43853320	5708	25.69	7890	7920	7520	10250	5530	7890	7682.78	0.76	928	8170	8030	7830	7690	7490	8100	7760	36	2360	500	4730	10	1	7206940	561	-26.77	2.05	12	0.08	-291.00	3804.00	19000	20240123	-59.00	7300	20240805	6.71	19000	-59.00	20240123	7300	6.71	20240805	19000	-59.00	20240123	7300	6.71	20240805	2.45	N	413640	500	36 억	54814	N	N	N	N
85	20240909	131106	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7750	-140	5	-1.77	39648740	5165	23.24	7890	7920	7520	10250	5530	7890	7676.43	0.76	840	8170	8030	7830	7690	7490	8100	7760	36	2360	500	4730	10	1	7206940	559	-26.63	2.04	12	0.07	-291.00	3804.00	19000	20240123	-59.21	7300	20240805	6.16	19000	-59.21	20240123	7300	6.16	20240805	19000	-59.21	20240123	7300	6.16	20240805	2.45	N	413640	500	36 억	54814	N	N	N	N
86	20240909	121101	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7760	-130	5	-1.65	33769000	4404	19.82	7890	7920	7520	10250	5530	7890	7667.80	0.76	1471	8170	8030	7830	7690	7490	8100	7760	36	2360	500	4730	10	1	7206940	559	-26.67	2.04	12	0.06	-291.00	3804.00	19000	20240123	-59.16	7300	20240805	6.30	19000	-59.16	20240123	7300	6.30	20240805	19000	-59.16	20240123	7300	6.30	20240805	2.45	N	413640	500	36 억	54814	N	N	N	N
87	20240909	111102	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7760	-130	5	-1.65	33567590	4378	19.70	7890	7920	7520	10250	5530	7890	7667.33	0.76	1471	8170	8030	7830	7690	7490	8100	7760	36	2360	500	4730	10	1	7206940	559	-26.67	2.04	12	0.06	-291.00	3804.00	19000	20240123	-59.16	7300	20240805	6.30	19000	-59.16	20240123	7300	6.30	20240805	19000	-59.16	20240123	7300	6.30	20240805	2.45	N	413640	500	36 억	54814	N	N	N	N
88	20240909	101104	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7780	-110	5	-1.39	24260320	3172	14.27	7890	7890	7520	10250	5530	7890	7648.27	0.76	911	8170	8030	7830	7690	7490	8100	7760	36	2360	500	4730	10	1	7206940	561	-26.74	2.05	12	0.04	-291.00	3804.00	19000	20240123	-59.05	7300	20240805	6.58	19000	-59.05	20240123	7300	6.58	20240805	19000	-59.05	20240123	7300	6.58	20240805	2.45	N	413640	500	36 억	54814	N	N	N	N
89	20240909	091058	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7600	-290	5	-3.68	9875620	1286	5.79	7890	7890	7520	10250	5530	7890	7679.33	0.76	-190	8170	8030	7830	7690	7490	8100	7760	36	2360	500	4730	10	1	7206940	548	-26.12	2.00	12	0.02	-291.00	3804.00	19000	20240123	-60.00	7300	20240805	4.11	19000	-60.00	20240123	7300	4.11	20240805	19000	-60.00	20240123	7300	4.11	20240805	2.45	N	413640	500	36 억	54814	N	N	N	N
90	20240906	161043	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7890	0	3	0.00	171657180	22222	83.12	7780	7970	7630	10250	5530	7890	7724.65	0.82	-4260	8416	8152	7906	7642	7396	8030	7520	36	2360	500	4730	10	1	7206940	569	-27.11	2.07	12	0.31	-291.00	3804.00	19000	20240123	-58.47	7300	20240805	8.08	19000	-58.47	20240123	7300	8.08	20240805	19000	-58.47	20240123	7300	8.08	20240805	2.41	N	413640	500	36 억	59068	N	N	N	N
91	20240906	151101	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7770	-120	5	-1.52	158123890	20494	76.65	7780	7970	7630	10250	5530	7890	7715.62	0.82	-4439	8416	8152	7906	7642	7396	8030	7520	36	2360	500	4730	10	1	7206940	560	-26.70	2.04	12	0.28	-291.00	3804.00	19000	20240123	-59.11	7300	20240805	6.44	19000	-59.11	20240123	7300	6.44	20240805	19000	-59.11	20240123	7300	6.44	20240805	2.41	N	413640	500	36 억	59068	N	N	N	N
92	20240906	141111	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7720	-170	5	-2.15	135503490	17563	65.69	7780	7970	7630	10250	5530	7890	7715.28	0.82	-3692	8416	8152	7906	7642	7396	8030	7520	36	2360	500	4730	10	1	7206940	556	-26.53	2.03	12	0.24	-291.00	3804.00	19000	20240123	-59.37	7300	20240805	5.75	19000	-59.37	20240123	7300	5.75	20240805	19000	-59.37	20240123	7300	5.75	20240805	2.41	N	413640	500	36 억	59068	N	N	N	N
93	20240906	131103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7680	-210	5	-2.66	127350070	16508	61.74	7780	7970	7630	10250	5530	7890	7714.45	0.82	-3369	8416	8152	7906	7642	7396	8030	7520	36	2360	500	4730	10	1	7206940	553	-26.39	2.02	12	0.23	-291.00	3804.00	19000	20240123	-59.58	7300	20240805	5.21	19000	-59.58	20240123	7300	5.21	20240805	19000	-59.58	20240123	7300	5.21	20240805	2.41	N	413640	500	36 억	59068	N	N	N	N
94	20240906	121103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7750	-140	5	-1.77	121925700	15805	59.12	7780	7970	7630	10250	5530	7890	7714.38	0.82	-3042	8416	8152	7906	7642	7396	8030	7520	36	2360	500	4730	10	1	7206940	559	-26.63	2.04	12	0.22	-291.00	3804.00	19000	20240123	-59.21	7300	20240805	6.16	19000	-59.21	20240123	7300	6.16	20240805	19000	-59.21	20240123	7300	6.16	20240805	2.41	N	413640	500	36 억	59068	N	N	N	N
95	20240906	111103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7670	-220	5	-2.79	105643680	13686	51.19	7780	7970	7630	10250	5530	7890	7719.11	0.82	-2677	8416	8152	7906	7642	7396	8030	7520	36	2360	500	4730	10	1	7206940	553	-26.36	2.02	12	0.19	-291.00	3804.00	19000	20240123	-59.63	7300	20240805	5.07	19000	-59.63	20240123	7300	5.07	20240805	19000	-59.63	20240123	7300	5.07	20240805	2.41	N	413640	500	36 억	59068	N	N	N	N
96	20240906	101058	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7640	-250	5	-3.17	89064010	11518	43.08	7780	7970	7630	10250	5530	7890	7732.59	0.82	-2270	8416	8152	7906	7642	7396	8030	7520	36	2360	500	4730	10	1	7206940	551	-26.25	2.01	12	0.16	-291.00	3804.00	19000	20240123	-59.79	7300	20240805	4.66	19000	-59.79	20240123	7300	4.66	20240805	19000	-59.79	20240123	7300	4.66	20240805	2.41	N	413640	500	36 억	59068	N	N	N	N
97	20240906	091102	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7970	80	2	1.01	8390110	1071	4.01	7780	7970	7780	10250	5530	7890	7833.90	0.82	205	8416	8152	7906	7642	7396	8030	7520	36	2360	500	4730	10	1	7206940	574	-27.39	2.10	12	0.01	-291.00	3804.00	19000	20240123	-58.05	7300	20240805	9.18	19000	-58.05	20240123	7300	9.18	20240805	19000	-58.05	20240123	7300	9.18	20240805	2.41	N	413640	500	36 억	59068	N	N	N	N
98	20240905	161041	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7890	-100	5	-1.25	209906270	26735	98.27	8170	8170	7660	10380	5600	7990	7851.37	0.77	3814	8570	8280	7930	7640	7290	8105	7465	36	2390	500	4790	10	1	7206940	569	-27.11	2.07	12	0.37	-291.00	3804.00	19000	20240123	-58.47	7300	20240805	8.08	19000	-58.47	20240123	7300	8.08	20240805	19000	-58.47	20240123	7300	8.08	20240805	2.47	N	413640	500	36 억	55254	N	N	N	N
99	20240905	151101	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7920	-70	5	-0.88	205488600	26176	96.22	8170	8170	7660	10380	5600	7990	7850.27	0.77	3929	8570	8280	7930	7640	7290	8105	7465	36	2390	500	4790	10	1	7206940	571	-27.22	2.08	12	0.36	-291.00	3804.00	19000	20240123	-58.32	7300	20240805	8.49	19000	-58.32	20240123	7300	8.49	20240805	19000	-58.32	20240123	7300	8.49	20240805	2.47	N	413640	500	36 억	55254	N	N	N	N
100	20240905	141055	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7810	-180	5	-2.25	172144600	21939	80.64	8170	8170	7660	10380	5600	7990	7846.51	0.77	983	8570	8280	7930	7640	7290	8105	7465	36	2390	500	4790	10	1	7206940	563	-26.84	2.05	12	0.30	-291.00	3804.00	19000	20240123	-58.89	7300	20240805	6.99	19000	-58.89	20240123	7300	6.99	20240805	19000	-58.89	20240123	7300	6.99	20240805	2.47	N	413640	500	36 억	55254	N	N	N	N
101	20240905	131055	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7720	-270	5	-3.38	160816220	20480	75.28	8170	8170	7660	10380	5600	7990	7852.35	0.77	1284	8570	8280	7930	7640	7290	8105	7465	36	2390	500	4790	10	1	7206940	556	-26.53	2.03	12	0.28	-291.00	3804.00	19000	20240123	-59.37	7300	20240805	5.75	19000	-59.37	20240123	7300	5.75	20240805	19000	-59.37	20240123	7300	5.75	20240805	2.47	N	413640	500	36 억	55254	N	N	N	N
102	20240905	121056	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7860	-130	5	-1.63	145659610	18522	68.08	8170	8170	7670	10380	5600	7990	7864.14	0.77	1536	8570	8280	7930	7640	7290	8105	7465	36	2390	500	4790	10	1	7206940	566	-27.01	2.07	12	0.26	-291.00	3804.00	19000	20240123	-58.63	7300	20240805	7.67	19000	-58.63	20240123	7300	7.67	20240805	19000	-58.63	20240123	7300	7.67	20240805	2.47	N	413640	500	36 억	55254	N	N	N	N
103	20240905	111050	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7890	-100	5	-1.25	83949190	10591	38.93	8170	8170	7760	10380	5600	7990	7926.46	0.77	3293	8570	8280	7930	7640	7290	8105	7465	36	2390	500	4790	10	1	7206940	569	-27.11	2.07	12	0.15	-291.00	3804.00	19000	20240123	-58.47	7300	20240805	8.08	19000	-58.47	20240123	7300	8.08	20240805	19000	-58.47	20240123	7300	8.08	20240805	2.47	N	413640	500	36 억	55254	N	N	N	N
104	20240905	101053	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7910	-80	5	-1.00	33230480	4146	15.24	8170	8170	7910	10380	5600	7990	8015.07	0.77	684	8570	8280	7930	7640	7290	8105	7465	36	2390	500	4790	10	1	7206940	570	-27.18	2.08	12	0.06	-291.00	3804.00	19000	20240123	-58.37	7300	20240805	8.36	19000	-58.37	20240123	7300	8.36	20240805	19000	-58.37	20240123	7300	8.36	20240805	2.47	N	413640	500	36 억	55254	N	N	N	N
105	20240905	091059	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8150	160	2	2.00	2531920	313	1.15	8170	8170	8010	10380	5600	7990	8089.20	0.77	-9	8570	8280	7930	7640	7290	8105	7465	36	2390	500	4790	10	1	7206940	587	-28.01	2.14	12	0.00	-291.00	3804.00	19000	20240123	-57.11	7300	20240805	11.64	19000	-57.11	20240123	7300	11.64	20240805	19000	-57.11	20240123	7300	11.64	20240805	2.47	N	413640	500	36 억	55254	N	N	N	N
106	20240904	161031	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7990	-200	5	-2.44	215433830	27205	135.67	8020	8220	7580	10640	5740	8190	7918.91	0.78	-713	8496	8342	8236	8082	7976	8420	8160	36	2450	500	4910	10	1	7206940	576	-27.46	2.10	12	0.38	-291.00	3804.00	19000	20240123	-57.95	7300	20240805	9.45	19000	-57.95	20240123	7300	9.45	20240805	19000	-57.95	20240123	7300	9.45	20240805	2.66	N	413640	500	36 억	55967	N	N	N	N
107	20240904	151042	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7990	-200	5	-2.44	203497440	25701	128.17	8020	8220	7580	10640	5740	8190	7917.88	0.78	-965	8496	8342	8236	8082	7976	8420	8160	36	2450	500	4910	10	1	7206940	576	-27.46	2.10	12	0.36	-291.00	3804.00	19000	20240123	-57.95	7300	20240805	9.45	19000	-57.95	20240123	7300	9.45	20240805	19000	-57.95	20240123	7300	9.45	20240805	2.66	N	413640	500	36 억	55967	N	N	N	N
108	20240904	141045	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7960	-230	5	-2.81	163534250	20726	103.36	8020	8220	7580	10640	5740	8190	7890.29	0.78	-3125	8496	8342	8236	8082	7976	8420	8160	36	2450	500	4910	10	1	7206940	574	-27.35	2.09	12	0.29	-291.00	3804.00	19000	20240123	-58.11	7300	20240805	9.04	19000	-58.11	20240123	7300	9.04	20240805	19000	-58.11	20240123	7300	9.04	20240805	2.66	N	413640	500	36 억	55967	N	N	N	N
109	20240904	131041	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7960	-230	5	-2.81	138525690	17579	87.66	8020	8220	7580	10640	5740	8190	7880.18	0.78	-3026	8496	8342	8236	8082	7976	8420	8160	36	2450	500	4910	10	1	7206940	574	-27.35	2.09	12	0.24	-291.00	3804.00	19000	20240123	-58.11	7300	20240805	9.04	19000	-58.11	20240123	7300	9.04	20240805	19000	-58.11	20240123	7300	9.04	20240805	2.66	N	413640	500	36 억	55967	N	N	N	N
110	20240904	121040	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7910	-280	5	-3.42	129799080	16475	82.16	8020	8220	7580	10640	5740	8190	7878.55	0.78	-2624	8496	8342	8236	8082	7976	8420	8160	36	2450	500	4910	10	1	7206940	570	-27.18	2.08	12	0.23	-291.00	3804.00	19000	20240123	-58.37	7300	20240805	8.36	19000	-58.37	20240123	7300	8.36	20240805	19000	-58.37	20240123	7300	8.36	20240805	2.66	N	413640	500	36 억	55967	N	N	N	N
111	20240904	111036	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7870	-320	5	-3.91	117131020	14883	74.22	8020	8220	7580	10640	5740	8190	7870.12	0.78	-2281	8496	8342	8236	8082	7976	8420	8160	36	2450	500	4910	10	1	7206940	567	-27.04	2.07	12	0.21	-291.00	3804.00	19000	20240123	-58.58	7300	20240805	7.81	19000	-58.58	20240123	7300	7.81	20240805	19000	-58.58	20240123	7300	7.81	20240805	2.66	N	413640	500	36 억	55967	N	N	N	N
112	20240904	101037	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7860	-330	5	-4.03	92410130	11740	58.54	8020	8220	7580	10640	5740	8190	7871.39	0.78	-2244	8496	8342	8236	8082	7976	8420	8160	36	2450	500	4910	10	1	7206940	566	-27.01	2.07	12	0.16	-291.00	3804.00	19000	20240123	-58.63	7300	20240805	7.67	19000	-58.63	20240123	7300	7.67	20240805	19000	-58.63	20240123	7300	7.67	20240805	2.66	N	413640	500	36 억	55967	N	N	N	N
113	20240904	091044	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8030	-160	5	-1.95	27707290	3471	17.31	8020	8220	7910	10640	5740	8190	7982.51	0.78	-1065	8496	8342	8236	8082	7976	8420	8160	36	2450	500	4910	10	1	7206940	579	-27.59	2.11	12	0.05	-291.00	3804.00	19000	20240123	-57.74	7300	20240805	10.00	19000	-57.74	20240123	7300	10.00	20240805	19000	-57.74	20240123	7300	10.00	20240805	2.66	N	413640	500	36 억	55967	N	N	N	N
114	20240903	161023	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8190	-30	5	-0.36	164703890	20053	73.25	8170	8390	8130	10680	5760	8220	8213.45	0.88	-7628	8860	8540	8360	8040	7860	8450	7950	36	2460	500	4930	10	1	7206940	590	-28.14	2.15	12	0.28	-291.00	3804.00	19000	20240123	-56.89	7300	20240805	12.19	19000	-56.89	20240123	7300	12.19	20240805	19000	-56.89	20240123	7300	12.19	20240805	2.74	N	413640	500	36 억	63595	N	N	N	N
115	20240903	151033	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8200	-20	5	-0.24	162386020	19770	72.21	8170	8390	8130	10680	5760	8220	8213.76	0.88	-7588	8860	8540	8360	8040	7860	8450	7950	36	2460	500	4930	10	1	7206940	591	-28.18	2.16	12	0.27	-291.00	3804.00	19000	20240123	-56.84	7300	20240805	12.33	19000	-56.84	20240123	7300	12.33	20240805	19000	-56.84	20240123	7300	12.33	20240805	2.74	N	413640	500	36 억	63595	N	N	N	N
116	20240903	141032	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8180	-40	5	-0.49	108035620	13126	47.95	8170	8390	8130	10680	5760	8220	8230.66	0.88	-3438	8860	8540	8360	8040	7860	8450	7950	36	2460	500	4930	10	1	7206940	590	-28.11	2.15	12	0.18	-291.00	3804.00	19000	20240123	-56.95	7300	20240805	12.05	19000	-56.95	20240123	7300	12.05	20240805	19000	-56.95	20240123	7300	12.05	20240805	2.74	N	413640	500	36 억	63595	N	N	N	N
117	20240903	131034	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8210	-10	5	-0.12	78526910	9516	34.76	8170	8390	8170	10680	5760	8220	8252.09	0.88	-952	8860	8540	8360	8040	7860	8450	7950	36	2460	500	4930	10	1	7206940	592	-28.21	2.16	12	0.13	-291.00	3804.00	19000	20240123	-56.79	7300	20240805	12.47	19000	-56.79	20240123	7300	12.47	20240805	19000	-56.79	20240123	7300	12.47	20240805	2.74	N	413640	500	36 억	63595	N	N	N	N
118	20240903	121021	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8190	-30	5	-0.36	65750400	7957	29.06	8170	8390	8170	10680	5760	8220	8263.21	0.88	-624	8860	8540	8360	8040	7860	8450	7950	36	2460	500	4930	10	1	7206940	590	-28.14	2.15	12	0.11	-291.00	3804.00	19000	20240123	-56.89	7300	20240805	12.19	19000	-56.89	20240123	7300	12.19	20240805	19000	-56.89	20240123	7300	12.19	20240805	2.74	N	413640	500	36 억	63595	N	N	N	N
119	20240903	111020	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8230	10	2	0.12	48895590	5902	21.56	8170	8390	8170	10680	5760	8220	8284.58	0.88	-563	8860	8540	8360	8040	7860	8450	7950	36	2460	500	4930	10	1	7206940	593	-28.28	2.16	12	0.08	-291.00	3804.00	19000	20240123	-56.68	7300	20240805	12.74	19000	-56.68	20240123	7300	12.74	20240805	19000	-56.68	20240123	7300	12.74	20240805	2.74	N	413640	500	36 억	63595	N	N	N	N
120	20240903	101019	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8360	140	2	1.70	35684460	4317	15.77	8170	8390	8170	10680	5760	8220	8266.03	0.88	-157	8860	8540	8360	8040	7860	8450	7950	36	2460	500	4930	10	1	7206940	603	-28.73	2.20	12	0.06	-291.00	3804.00	19000	20240123	-56.00	7300	20240805	14.52	19000	-56.00	20240123	7300	14.52	20240805	19000	-56.00	20240123	7300	14.52	20240805	2.74	N	413640	500	36 억	63595	N	N	N	N
121	20240903	091023	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8180	-40	5	-0.49	10643950	1302	4.76	8170	8350	8170	10680	5760	8220	8175.08	0.88	71	8860	8540	8360	8040	7860	8450	7950	36	2460	500	4930	10	1	7206940	590	-28.11	2.15	12	0.02	-291.00	3804.00	19000	20240123	-56.95	7300	20240805	12.05	19000	-56.95	20240123	7300	12.05	20240805	19000	-56.95	20240123	7300	12.05	20240805	2.74	N	413640	500	36 억	63595	N	N	N	N
122	20240902	161012	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8220	-130	5	-1.56	225370260	27215	101.19	8450	8680	8180	10850	5850	8350	8281.10	0.97	-6667	9216	8782	8466	8032	7716	9000	8250	36	2500	500	5010	10	1	7206940	592	-28.25	2.16	12	0.38	-291.00	3804.00	19000	20240123	-56.74	7300	20240805	12.60	19000	-56.74	20240123	7300	12.60	20240805	19000	-56.74	20240123	7300	12.60	20240805	2.93	N	413640	500	36 억	70262	N	N	N	N
123	20240902	151028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8310	-40	5	-0.48	192763920	23265	86.51	8450	8680	8180	10850	5850	8350	8285.58	0.97	-6106	9216	8782	8466	8032	7716	9000	8250	36	2500	500	5010	10	1	7206940	599	-28.56	2.18	12	0.32	-291.00	3804.00	19000	20240123	-56.26	7300	20240805	13.84	19000	-56.26	20240123	7300	13.84	20240805	19000	-56.26	20240123	7300	13.84	20240805	2.93	N	413640	500	36 억	70262	N	N	N	N
124	20240902	141024	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8270	-80	5	-0.96	178543200	21542	80.10	8450	8680	8180	10850	5850	8350	8288.14	0.97	-7196	9216	8782	8466	8032	7716	9000	8250	36	2500	500	5010	10	1	7206940	596	-28.42	2.17	12	0.30	-291.00	3804.00	19000	20240123	-56.47	7300	20240805	13.29	19000	-56.47	20240123	7300	13.29	20240805	19000	-56.47	20240123	7300	13.29	20240805	2.93	N	413640	500	36 억	70262	N	N	N	N
125	20240902	131021	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8300	-50	5	-0.60	169576560	20454	76.05	8450	8680	8180	10850	5850	8350	8290.63	0.97	-7143	9216	8782	8466	8032	7716	9000	8250	36	2500	500	5010	10	1	7206940	598	-28.52	2.18	12	0.28	-291.00	3804.00	19000	20240123	-56.32	7300	20240805	13.70	19000	-56.32	20240123	7300	13.70	20240805	19000	-56.32	20240123	7300	13.70	20240805	2.93	N	413640	500	36 억	70262	N	N	N	N
126	20240902	121026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8330	-20	5	-0.24	124973400	15061	56.00	8450	8680	8180	10850	5850	8350	8297.82	0.97	-6940	9216	8782	8466	8032	7716	9000	8250	36	2500	500	5010	10	1	7206940	600	-28.63	2.19	12	0.21	-291.00	3804.00	19000	20240123	-56.16	7300	20240805	14.11	19000	-56.16	20240123	7300	14.11	20240805	19000	-56.16	20240123	7300	14.11	20240805	2.93	N	413640	500	36 억	70262	N	N	N	N
127	20240902	111014	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8330	-20	5	-0.24	124132070	14960	55.63	8450	8680	8180	10850	5850	8350	8297.60	0.97	-6940	9216	8782	8466	8032	7716	9000	8250	36	2500	500	5010	10	1	7206940	600	-28.63	2.19	12	0.21	-291.00	3804.00	19000	20240123	-56.16	7300	20240805	14.11	19000	-56.16	20240123	7300	14.11	20240805	19000	-56.16	20240123	7300	14.11	20240805	2.93	N	413640	500	36 억	70262	N	N	N	N
128	20240902	101013	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8260	-90	5	-1.08	107527330	12948	48.14	8450	8680	8180	10850	5850	8350	8304.55	0.97	-6769	9216	8782	8466	8032	7716	9000	8250	36	2500	500	5010	10	1	7206940	595	-28.38	2.17	12	0.18	-291.00	3804.00	19000	20240123	-56.53	7300	20240805	13.15	19000	-56.53	20240123	7300	13.15	20240805	19000	-56.53	20240123	7300	13.15	20240805	2.93	N	413640	500	36 억	70262	N	N	N	N
129	20240902	091008	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8300	-50	5	-0.60	20544200	2473	9.20	8450	8450	8300	10850	5850	8350	8307.40	0.97	-2409	9216	8782	8466	8032	7716	9000	8250	36	2500	500	5010	10	1	7206940	598	-28.52	2.18	12	0.03	-291.00	3804.00	19000	20240123	-56.32	7300	20240805	13.70	19000	-56.32	20240123	7300	13.70	20240805	19000	-56.32	20240123	7300	13.70	20240805	2.93	N	413640	500	36 억	70262	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History