KissMeData/052790/price/prices-20240901.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160539	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6070	-450	5	-6.90	555415490	89319	540.67	6460	6490	5990	8470	4570	6520	6222.38	48.43	-26041	6653	6586	6513	6446	6373	6550	6410	57	1950	500	3910	10	1	11330638	688	2.02	0.27	12	0.79	3004.00	22339.00	13900	20231110	-56.33	5990	20240930	1.34	11350	-46.52	20240130	5990	1.34	20240930	13900	-56.33	20231110	5990	1.34	20240930	2.88	N	052790	500	56 억	5487604	N	N	0	N	N
3	20240930	150546	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6020	-500	5	-7.67	503048950	80757	488.84	6460	6490	5990	8470	4570	6520	6229.17	48.43	-24799	6653	6586	6513	6446	6373	6550	6410	57	1950	500	3910	10	1	11330638	682	2.00	0.27	12	0.71	3004.00	22339.00	13900	20231110	-56.69	5990	20240930	0.50	11350	-46.96	20240130	5990	0.50	20240930	13900	-56.69	20231110	5990	0.50	20240930	2.88	N	052790	500	56 억	5487604	N	N	0	N	N
4	20240930	140545	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6110	-410	5	-6.29	424945090	67850	410.71	6460	6490	6090	8470	4570	6520	6263.01	48.43	-20944	6653	6586	6513	6446	6373	6550	6410	57	1950	500	3910	10	1	11330638	692	2.03	0.27	12	0.60	3004.00	22339.00	13900	20231110	-56.04	6090	20240930	0.33	11350	-46.17	20240130	6090	0.33	20240930	13900	-56.04	20231110	6090	0.33	20240930	2.88	N	052790	500	56 억	5487604	N	N	0	N	N
5	20240930	130545	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6220	-300	5	-4.60	345210210	54830	331.90	6460	6490	6180	8470	4570	6520	6296.01	48.43	-17852	6653	6586	6513	6446	6373	6550	6410	57	1950	500	3910	10	1	11330638	705	2.07	0.28	12	0.48	3004.00	22339.00	13900	20231110	-55.25	6180	20240930	0.65	11350	-45.20	20240130	6180	0.65	20240930	13900	-55.25	20231110	6180	0.65	20240930	2.88	N	052790	500	56 억	5487604	N	N	0	N	N
6	20240930	120542	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6270	-250	5	-3.83	201302110	31651	191.59	6460	6490	6260	8470	4570	6520	6360.06	48.43	-13934	6653	6586	6513	6446	6373	6550	6410	57	1950	500	3910	10	1	11330638	710	2.09	0.28	12	0.28	3004.00	22339.00	13900	20231110	-54.89	6260	20240930	0.16	11350	-44.76	20240130	6260	0.16	20240930	13900	-54.89	20231110	6260	0.16	20240930	2.88	N	052790	500	56 억	5487604	N	N	0	N	N
7	20240930	110540	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6310	-210	5	-3.22	151014980	23657	143.20	6460	6490	6280	8470	4570	6520	6383.52	48.43	-7150	6653	6586	6513	6446	6373	6550	6410	57	1950	500	3910	10	1	11330638	715	2.10	0.28	12	0.21	3004.00	22339.00	13900	20231110	-54.60	6280	20240930	0.48	11350	-44.41	20240130	6280	0.48	20240930	13900	-54.60	20231110	6280	0.48	20240930	2.88	N	052790	500	56 억	5487604	N	N	0	N	N
8	20240930	100538	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6390	-130	5	-1.99	64627700	10070	60.96	6460	6490	6380	8470	4570	6520	6417.85	48.43	-1336	6653	6586	6513	6446	6373	6550	6410	57	1950	500	3910	10	1	11330638	724	2.13	0.29	12	0.09	3004.00	22339.00	13900	20231110	-54.03	6380	20240930	0.16	11350	-43.70	20240130	6380	0.16	20240930	13900	-54.03	20231110	6380	0.16	20240930	2.88	N	052790	500	56 억	5487604	N	N	0	N	N
9	20240930	090519	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6450	-70	5	-1.07	7800360	1208	7.31	6460	6470	6440	8470	4570	6520	6457.25	48.43	124	6653	6586	6513	6446	6373	6550	6410	57	1950	500	3910	10	1	11330638	731	2.15	0.29	12	0.01	3004.00	22339.00	13900	20231110	-53.60	6440	20240930	0.16	11350	-43.17	20240130	6440	0.16	20240930	13900	-53.60	20231110	6440	0.16	20240930	2.88	N	052790	500	56 억	5487604	N	N	0	N	N
10	20240927	160540	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6520	-30	5	-0.46	104377370	16082	56.01	6550	6580	6440	8510	4590	6550	6490.32	48.43	442	6656	6602	6526	6472	6396	6565	6435	57	1960	500	3930	10	1	11330638	739	2.17	0.29	12	0.14	3004.00	22339.00	13900	20231110	-53.09	6440	20240927	1.24	11350	-42.56	20240130	6440	1.24	20240927	13900	-53.09	20231110	6440	1.24	20240927	2.87	N	052790	500	56 억	5487075	N	N	0	N	N
11	20240927	150545	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6460	-90	5	-1.37	98152080	15125	52.67	6550	6580	6440	8510	4590	6550	6489.39	48.43	566	6656	6602	6526	6472	6396	6565	6435	57	1960	500	3930	10	1	11330638	732	2.15	0.29	12	0.13	3004.00	22339.00	13900	20231110	-53.53	6440	20240927	0.31	11350	-43.08	20240130	6440	0.31	20240927	13900	-53.53	20231110	6440	0.31	20240927	2.87	N	052790	500	56 억	5487075	N	N	0	N	N
12	20240927	140548	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6500	-50	5	-0.76	91170770	14045	48.91	6550	6580	6440	8510	4590	6550	6491.33	48.43	530	6656	6602	6526	6472	6396	6565	6435	57	1960	500	3930	10	1	11330638	736	2.16	0.29	12	0.12	3004.00	22339.00	13900	20231110	-53.24	6440	20240927	0.93	11350	-42.73	20240130	6440	0.93	20240927	13900	-53.24	20231110	6440	0.93	20240927	2.87	N	052790	500	56 억	5487075	N	N	0	N	N
13	20240927	130543	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6480	-70	5	-1.07	89475680	13784	48.00	6550	6580	6440	8510	4590	6550	6491.27	48.43	650	6656	6602	6526	6472	6396	6565	6435	57	1960	500	3930	10	1	11330638	734	2.16	0.29	12	0.12	3004.00	22339.00	13900	20231110	-53.38	6440	20240927	0.62	11350	-42.91	20240130	6440	0.62	20240927	13900	-53.38	20231110	6440	0.62	20240927	2.87	N	052790	500	56 억	5487075	N	N	0	N	N
14	20240927	120542	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6480	-70	5	-1.07	83230370	12818	44.64	6550	6580	6440	8510	4590	6550	6493.24	48.43	605	6656	6602	6526	6472	6396	6565	6435	57	1960	500	3930	10	1	11330638	734	2.16	0.29	12	0.11	3004.00	22339.00	13900	20231110	-53.38	6440	20240927	0.62	11350	-42.91	20240130	6440	0.62	20240927	13900	-53.38	20231110	6440	0.62	20240927	2.87	N	052790	500	56 억	5487075	N	N	0	N	N
15	20240927	110544	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6480	-70	5	-1.07	57677470	8871	30.89	6550	6580	6470	8510	4590	6550	6501.80	48.43	654	6656	6602	6526	6472	6396	6565	6435	57	1960	500	3930	10	1	11330638	734	2.16	0.29	12	0.08	3004.00	22339.00	13900	20231110	-53.38	6450	20240926	0.47	11350	-42.91	20240130	6450	0.47	20240926	13900	-53.38	20231110	6450	0.47	20240926	2.87	N	052790	500	56 억	5487075	N	N	0	N	N
16	20240927	100543	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6570	20	2	0.31	10845300	1655	5.76	6550	6580	6520	8510	4590	6550	6553.05	48.43	-235	6656	6602	6526	6472	6396	6565	6435	57	1960	500	3930	10	1	11330638	744	2.19	0.29	12	0.01	3004.00	22339.00	13900	20231110	-52.73	6450	20240926	1.86	11350	-42.11	20240130	6450	1.86	20240926	13900	-52.73	20231110	6450	1.86	20240926	2.87	N	052790	500	56 억	5487075	N	N	0	N	N
17	20240927	090543	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6550	0	3	0.00	589500	90	0.31	6550	6550	6550	8510	4590	6550	6550.00	48.43	-42	6656	6602	6526	6472	6396	6565	6435	57	1960	500	3930	10	1	11330638	742	2.18	0.29	12	0.00	3004.00	22339.00	13900	20231110	-52.88	6450	20240926	1.55	11350	-42.29	20240130	6450	1.55	20240926	13900	-52.88	20231110	6450	1.55	20240926	2.87	N	052790	500	56 억	5487075	N	N	0	N	N
18	20240926	160534	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6550	-60	5	-0.91	185575830	28582	170.58	6570	6580	6450	8590	4630	6610	6492.75	48.41	1523	6770	6690	6600	6520	6430	6645	6475	57	1980	500	3960	10	1	11330638	742	2.18	0.29	12	0.25	3004.00	22339.00	13900	20231110	-52.88	6450	20240926	1.55	11350	-42.29	20240130	6450	1.55	20240926	13900	-52.88	20231110	6450	1.55	20240926	2.87	N	052790	500	56 억	5485507	N	N	0	N	N
19	20240926	150532	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6540	-70	5	-1.06	168845810	26015	155.26	6570	6580	6450	8590	4630	6610	6490.33	48.41	1074	6770	6690	6600	6520	6430	6645	6475	57	1980	500	3960	10	1	11330638	741	2.18	0.29	12	0.23	3004.00	22339.00	13900	20231110	-52.95	6450	20240926	1.40	11350	-42.38	20240130	6450	1.40	20240926	13900	-52.95	20231110	6450	1.40	20240926	2.87	N	052790	500	56 억	5485507	N	N	0	N	N
20	20240926	140539	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6510	-100	5	-1.51	163740050	25235	150.60	6570	6580	6450	8590	4630	6610	6488.61	48.41	1259	6770	6690	6600	6520	6430	6645	6475	57	1980	500	3960	10	1	11330638	738	2.17	0.29	12	0.22	3004.00	22339.00	13900	20231110	-53.17	6450	20240926	0.93	11350	-42.64	20240130	6450	0.93	20240926	13900	-53.17	20231110	6450	0.93	20240926	2.87	N	052790	500	56 억	5485507	N	N	0	N	N
21	20240926	130540	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6550	-60	5	-0.91	133435880	20571	122.77	6570	6580	6450	8590	4630	6610	6486.60	48.41	895	6770	6690	6600	6520	6430	6645	6475	57	1980	500	3960	10	1	11330638	742	2.18	0.29	12	0.18	3004.00	22339.00	13900	20231110	-52.88	6450	20240926	1.55	11350	-42.29	20240130	6450	1.55	20240926	13900	-52.88	20231110	6450	1.55	20240926	2.87	N	052790	500	56 억	5485507	N	N	0	N	N
22	20240926	120541	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6550	-60	5	-0.91	130810900	20169	120.37	6570	6580	6450	8590	4630	6610	6485.74	48.41	869	6770	6690	6600	6520	6430	6645	6475	57	1980	500	3960	10	1	11330638	742	2.18	0.29	12	0.18	3004.00	22339.00	13900	20231110	-52.88	6450	20240926	1.55	11350	-42.29	20240130	6450	1.55	20240926	13900	-52.88	20231110	6450	1.55	20240926	2.87	N	052790	500	56 억	5485507	N	N	0	N	N
23	20240926	110540	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6520	-90	5	-1.36	88541470	13638	81.39	6570	6580	6460	8590	4630	6610	6492.26	48.41	461	6770	6690	6600	6520	6430	6645	6475	57	1980	500	3960	10	1	11330638	739	2.17	0.29	12	0.12	3004.00	22339.00	13900	20231110	-53.09	6460	20240926	0.93	11350	-42.56	20240130	6460	0.93	20240926	13900	-53.09	20231110	6460	0.93	20240926	2.87	N	052790	500	56 억	5485507	N	N	0	N	N
24	20240926	100540	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6570	-40	5	-0.61	15096050	2311	13.79	6570	6580	6510	8590	4630	6610	6532.26	48.41	81	6770	6690	6600	6520	6430	6645	6475	57	1980	500	3960	10	1	11330638	744	2.19	0.29	12	0.02	3004.00	22339.00	13900	20231110	-52.73	6470	20240924	1.55	11350	-42.11	20240130	6470	1.55	20240924	13900	-52.73	20231110	6470	1.55	20240924	2.87	N	052790	500	56 억	5485507	N	N	0	N	N
25	20240926	090538	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6570	-40	5	-0.61	4589630	704	4.20	6570	6570	6510	8590	4630	6610	6519.36	48.41	259	6770	6690	6600	6520	6430	6645	6475	57	1980	500	3960	10	1	11330638	744	2.19	0.29	12	0.01	3004.00	22339.00	13900	20231110	-52.73	6470	20240924	1.55	11350	-42.11	20240130	6470	1.55	20240924	13900	-52.73	20231110	6470	1.55	20240924	2.87	N	052790	500	56 억	5485507	N	N	0	N	N
26	20240925	160534	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6610	20	2	0.30	109642720	16706	165.96	6660	6680	6510	8560	4620	6590	6563.07	48.42	-363	6710	6650	6560	6500	6410	6680	6530	57	1970	500	3950	10	1	11330638	749	2.20	0.30	12	0.15	3004.00	22339.00	13900	20231110	-52.45	6470	20240924	2.16	11350	-41.76	20240130	6470	2.16	20240924	13900	-52.45	20231110	6470	2.16	20240924	2.81	N	052790	500	56 억	5485870	N	N	0	N	N
27	20240925	150539	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6550	-40	5	-0.61	106624770	16247	161.40	6660	6680	6510	8560	4620	6590	6562.74	48.42	-308	6710	6650	6560	6500	6410	6680	6530	57	1970	500	3950	10	1	11330638	742	2.18	0.29	12	0.14	3004.00	22339.00	13900	20231110	-52.88	6470	20240924	1.24	11350	-42.29	20240130	6470	1.24	20240924	13900	-52.88	20231110	6470	1.24	20240924	2.81	N	052790	500	56 억	5485870	N	N	0	N	N
28	20240925	140540	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6530	-60	5	-0.91	99231360	15116	150.17	6660	6680	6520	8560	4620	6590	6564.66	48.42	-94	6710	6650	6560	6500	6410	6680	6530	57	1970	500	3950	10	1	11330638	740	2.17	0.29	12	0.13	3004.00	22339.00	13900	20231110	-53.02	6470	20240924	0.93	11350	-42.47	20240130	6470	0.93	20240924	13900	-53.02	20231110	6470	0.93	20240924	2.81	N	052790	500	56 억	5485870	N	N	0	N	N
29	20240925	130538	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6570	-20	5	-0.30	95316200	14517	144.22	6660	6680	6520	8560	4620	6590	6565.83	48.42	-273	6710	6650	6560	6500	6410	6680	6530	57	1970	500	3950	10	1	11330638	744	2.19	0.29	12	0.13	3004.00	22339.00	13900	20231110	-52.73	6470	20240924	1.55	11350	-42.11	20240130	6470	1.55	20240924	13900	-52.73	20231110	6470	1.55	20240924	2.81	N	052790	500	56 억	5485870	N	N	0	N	N
30	20240925	120538	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6620	30	2	0.46	49486100	7498	74.49	6660	6680	6540	8560	4620	6590	6599.91	48.42	-431	6710	6650	6560	6500	6410	6680	6530	57	1970	500	3950	10	1	11330638	750	2.20	0.30	12	0.07	3004.00	22339.00	13900	20231110	-52.37	6470	20240924	2.32	11350	-41.67	20240130	6470	2.32	20240924	13900	-52.37	20231110	6470	2.32	20240924	2.81	N	052790	500	56 억	5485870	N	N	0	N	N
31	20240925	110536	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6560	-30	5	-0.46	39671240	6006	59.67	6660	6680	6540	8560	4620	6590	6605.27	48.42	-431	6710	6650	6560	6500	6410	6680	6530	57	1970	500	3950	10	1	11330638	743	2.18	0.29	12	0.05	3004.00	22339.00	13900	20231110	-52.81	6470	20240924	1.39	11350	-42.20	20240130	6470	1.39	20240924	13900	-52.81	20231110	6470	1.39	20240924	2.81	N	052790	500	56 억	5485870	N	N	0	N	N
32	20240925	100538	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6650	60	2	0.91	24526620	3700	36.76	6660	6680	6540	8560	4620	6590	6628.82	48.42	-861	6710	6650	6560	6500	6410	6680	6530	57	1970	500	3950	10	1	11330638	753	2.21	0.30	12	0.03	3004.00	22339.00	13900	20231110	-52.16	6470	20240924	2.78	11350	-41.41	20240130	6470	2.78	20240924	13900	-52.16	20231110	6470	2.78	20240924	2.81	N	052790	500	56 억	5485870	N	N	0	N	N
33	20240925	090538	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6600	10	2	0.15	898340	135	1.34	6660	6670	6600	8560	4620	6590	6654.37	48.42	-23	6710	6650	6560	6500	6410	6680	6530	57	1970	500	3950	10	1	11330638	748	2.20	0.30	12	0.00	3004.00	22339.00	13900	20231110	-52.52	6470	20240924	2.01	11350	-41.85	20240130	6470	2.01	20240924	13900	-52.52	20231110	6470	2.01	20240924	2.81	N	052790	500	56 억	5485870	N	N	0	N	N
34	20240924	160534	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6590	110	2	1.70	65848840	10066	33.20	6540	6620	6470	8420	4540	6480	6538.61	48.41	193	6840	6660	6570	6390	6300	6615	6345	57	1940	500	3880	10	1	11330638	747	2.19	0.29	12	0.09	3004.00	22339.00	13900	20231110	-52.59	6470	20240924	1.85	11350	-41.94	20240130	6470	1.85	20240924	13900	-52.59	20231110	6470	1.85	20240924	2.75	N	052790	500	56 억	5484695	N	N	0	N	N
35	20240924	150534	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6580	100	2	1.54	57085260	8731	28.79	6540	6620	6470	8420	4540	6480	6538.23	48.41	285	6840	6660	6570	6390	6300	6615	6345	57	1940	500	3880	10	1	11330638	746	2.19	0.29	12	0.08	3004.00	22339.00	13900	20231110	-52.66	6470	20240924	1.70	11350	-42.03	20240130	6470	1.70	20240924	13900	-52.66	20231110	6470	1.70	20240924	2.75	N	052790	500	56 억	5484695	N	N	0	N	N
36	20240924	140533	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6590	110	2	1.70	26204810	3996	13.18	6540	6610	6500	8420	4540	6480	6557.76	48.41	-566	6840	6660	6570	6390	6300	6615	6345	57	1940	500	3880	10	1	11330638	747	2.19	0.29	12	0.04	3004.00	22339.00	13900	20231110	-52.59	6480	20240923	1.70	11350	-41.94	20240130	6480	1.70	20240923	13900	-52.59	20231110	6480	1.70	20240923	2.75	N	052790	500	56 억	5484695	N	N	0	N	N
37	20240924	130534	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6540	60	2	0.93	17592710	2684	8.85	6540	6600	6500	8420	4540	6480	6554.66	48.41	-626	6840	6660	6570	6390	6300	6615	6345	57	1940	500	3880	10	1	11330638	741	2.18	0.29	12	0.02	3004.00	22339.00	13900	20231110	-52.95	6480	20240923	0.93	11350	-42.38	20240130	6480	0.93	20240923	13900	-52.95	20231110	6480	0.93	20240923	2.75	N	052790	500	56 억	5484695	N	N	0	N	N
38	20240924	120535	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6540	60	2	0.93	15197550	2318	7.64	6540	6600	6500	8420	4540	6480	6556.32	48.41	-503	6840	6660	6570	6390	6300	6615	6345	57	1940	500	3880	10	1	11330638	741	2.18	0.29	12	0.02	3004.00	22339.00	13900	20231110	-52.95	6480	20240923	0.93	11350	-42.38	20240130	6480	0.93	20240923	13900	-52.95	20231110	6480	0.93	20240923	2.75	N	052790	500	56 억	5484695	N	N	0	N	N
39	20240924	110534	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6550	70	2	1.08	12004690	1830	6.04	6540	6600	6500	8420	4540	6480	6559.94	48.41	-393	6840	6660	6570	6390	6300	6615	6345	57	1940	500	3880	10	1	11330638	742	2.18	0.29	12	0.02	3004.00	22339.00	13900	20231110	-52.88	6480	20240923	1.08	11350	-42.29	20240130	6480	1.08	20240923	13900	-52.88	20231110	6480	1.08	20240923	2.75	N	052790	500	56 억	5484695	N	N	0	N	N
40	20240924	100533	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6550	70	2	1.08	6419810	980	3.23	6540	6600	6500	8420	4540	6480	6550.83	48.41	-146	6840	6660	6570	6390	6300	6615	6345	57	1940	500	3880	10	1	11330638	742	2.18	0.29	12	0.01	3004.00	22339.00	13900	20231110	-52.88	6480	20240923	1.08	11350	-42.29	20240130	6480	1.08	20240923	13900	-52.88	20231110	6480	1.08	20240923	2.75	N	052790	500	56 억	5484695	N	N	0	N	N
41	20240924	090533	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6540	60	2	0.93	666450	102	0.34	6540	6540	6500	8420	4540	6480	6533.82	48.41	-37	6840	6660	6570	6390	6300	6615	6345	57	1940	500	3880	10	1	11330638	741	2.18	0.29	12	0.00	3004.00	22339.00	13900	20231110	-52.95	6480	20240923	0.93	11350	-42.38	20240130	6480	0.93	20240923	13900	-52.95	20231110	6480	0.93	20240923	2.75	N	052790	500	56 억	5484695	N	N	0	N	N
42	20240923	160532	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6480	-240	5	-3.57	198467060	30297	59.08	6720	6750	6480	8730	4710	6720	6550.91	48.41	-1500	7040	6880	6760	6600	6480	6820	6540	57	2010	500	4030	10	1	11330638	734	2.16	0.29	12	0.27	3004.00	22339.00	13900	20231110	-53.38	6480	20240923	0.00	11350	-42.91	20240130	6480	0.00	20240923	13900	-53.38	20231110	6480	0.00	20240923	2.75	N	052790	500	56 억	5485247	N	N	0	N	N
43	20240923	150533	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6570	-150	5	-2.23	150545780	22931	44.71	6720	6750	6500	8730	4710	6720	6565.16	48.41	-1547	7040	6880	6760	6600	6480	6820	6540	57	2010	500	4030	10	1	11330638	744	2.19	0.29	12	0.20	3004.00	22339.00	13900	20231110	-52.73	6500	20240923	1.08	11350	-42.11	20240130	6500	1.08	20240923	13900	-52.73	20231110	6500	1.08	20240923	2.75	N	052790	500	56 억	5485247	N	N	0	N	N
44	20240923	140538	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6610	-110	5	-1.64	150125180	22867	44.59	6720	6750	6500	8730	4710	6720	6565.15	48.41	-1547	7040	6880	6760	6600	6480	6820	6540	57	2010	500	4030	10	1	11330638	749	2.20	0.30	12	0.20	3004.00	22339.00	13900	20231110	-52.45	6500	20240923	1.69	11350	-41.76	20240130	6500	1.69	20240923	13900	-52.45	20231110	6500	1.69	20240923	2.75	N	052790	500	56 억	5485247	N	N	0	N	N
45	20240923	130534	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6550	-170	5	-2.53	141570020	21568	42.06	6720	6750	6500	8730	4710	6720	6563.89	48.41	-1314	7040	6880	6760	6600	6480	6820	6540	57	2010	500	4030	10	1	11330638	742	2.18	0.29	12	0.19	3004.00	22339.00	13900	20231110	-52.88	6500	20240923	0.77	11350	-42.29	20240130	6500	0.77	20240923	13900	-52.88	20231110	6500	0.77	20240923	2.75	N	052790	500	56 억	5485247	N	N	0	N	N
46	20240923	120533	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6560	-160	5	-2.38	120369080	18327	35.74	6720	6750	6500	8730	4710	6720	6567.86	48.41	-796	7040	6880	6760	6600	6480	6820	6540	57	2010	500	4030	10	1	11330638	743	2.18	0.29	12	0.16	3004.00	22339.00	13900	20231110	-52.81	6500	20240923	0.92	11350	-42.20	20240130	6500	0.92	20240923	13900	-52.81	20231110	6500	0.92	20240923	2.75	N	052790	500	56 억	5485247	N	N	0	N	N
47	20240923	110533	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6690	-30	5	-0.45	12800540	1910	3.72	6720	6750	6660	8730	4710	6720	6701.85	48.41	-1224	7040	6880	6760	6600	6480	6820	6540	57	2010	500	4030	10	1	11330638	758	2.23	0.30	12	0.02	3004.00	22339.00	13900	20231110	-51.87	6520	20240909	2.61	11350	-41.06	20240130	6520	2.61	20240909	13900	-51.87	20231110	6520	2.61	20240909	2.75	N	052790	500	56 억	5485247	N	N	0	N	N
48	20240923	100532	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6680	-40	5	-0.60	7323850	1092	2.13	6720	6750	6660	8730	4710	6720	6706.82	48.41	-1050	7040	6880	6760	6600	6480	6820	6540	57	2010	500	4030	10	1	11330638	757	2.22	0.30	12	0.01	3004.00	22339.00	13900	20231110	-51.94	6520	20240909	2.45	11350	-41.15	20240130	6520	2.45	20240909	13900	-51.94	20231110	6520	2.45	20240909	2.75	N	052790	500	56 억	5485247	N	N	0	N	N
49	20240923	090532	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6690	-30	5	-0.45	4823970	718	1.40	6720	6750	6660	8730	4710	6720	6718.62	48.41	-683	7040	6880	6760	6600	6480	6820	6540	57	2010	500	4030	10	1	11330638	758	2.23	0.30	12	0.01	3004.00	22339.00	13900	20231110	-51.87	6520	20240909	2.61	11350	-41.06	20240130	6520	2.61	20240909	13900	-51.87	20231110	6520	2.61	20240909	2.75	N	052790	500	56 억	5485247	N	N	0	N	N
50	20240913	160508	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6710	160	2	2.44	81505210	12267	83.06	6560	6830	6550	8510	4590	6550	6644.27	48.29	2439	6870	6710	6630	6470	6390	6670	6430	57	1960	500	3930	10	1	11330638	760	2.23	0.30	12	0.11	3004.00	22339.00	13900	20231110	-51.73	6460	20230907	3.87	11350	-40.88	20240130	6520	2.91	20240909	13900	-51.73	20231110	6520	2.91	20240909	2.70	N	052790	500	56 억	5471862	N	N	24	N	N
51	20240913	150513	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6820	270	2	4.12	70289000	10605	71.81	6560	6830	6550	8510	4590	6550	6627.91	48.29	2173	6870	6710	6630	6470	6390	6670	6430	57	1960	500	3930	10	1	11330638	773	2.27	0.31	12	0.09	3004.00	22339.00	13900	20231110	-50.94	6460	20230907	5.57	11350	-39.91	20240130	6520	4.60	20240909	13900	-50.94	20231110	6520	4.60	20240909	2.70	N	052790	500	56 억	5471862	N	N	0	N	N
52	20240913	140513	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6750	200	2	3.05	67887830	10252	69.42	6560	6790	6550	8510	4590	6550	6621.91	48.29	2113	6870	6710	6630	6470	6390	6670	6430	57	1960	500	3930	10	1	11330638	765	2.25	0.30	12	0.09	3004.00	22339.00	13900	20231110	-51.44	6460	20230907	4.49	11350	-40.53	20240130	6520	3.53	20240909	13900	-51.44	20231110	6520	3.53	20240909	2.70	N	052790	500	56 억	5471862	N	N	0	N	N
53	20240913	130510	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6750	200	2	3.05	64443390	9742	65.97	6560	6750	6550	8510	4590	6550	6615.01	48.29	2072	6870	6710	6630	6470	6390	6670	6430	57	1960	500	3930	10	1	11330638	765	2.25	0.30	12	0.09	3004.00	22339.00	13900	20231110	-51.44	6460	20230907	4.49	11350	-40.53	20240130	6520	3.53	20240909	13900	-51.44	20231110	6520	3.53	20240909	2.70	N	052790	500	56 억	5471862	N	N	0	N	N
54	20240913	120512	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6700	150	2	2.29	57541370	8713	59.00	6560	6700	6550	8510	4590	6550	6604.08	48.29	2029	6870	6710	6630	6470	6390	6670	6430	57	1960	500	3930	10	1	11330638	759	2.23	0.30	12	0.08	3004.00	22339.00	13900	20231110	-51.80	6460	20230907	3.72	11350	-40.97	20240130	6520	2.76	20240909	13900	-51.80	20231110	6520	2.76	20240909	2.70	N	052790	500	56 억	5471862	N	N	0	N	N
55	20240913	110513	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6600	50	2	0.76	34218700	5184	35.10	6560	6660	6550	8510	4590	6550	6600.83	48.29	1733	6870	6710	6630	6470	6390	6670	6430	57	1960	500	3930	10	1	11330638	748	2.20	0.30	12	0.05	3004.00	22339.00	13900	20231110	-52.52	6460	20230907	2.17	11350	-41.85	20240130	6520	1.23	20240909	13900	-52.52	20231110	6520	1.23	20240909	2.70	N	052790	500	56 억	5471862	N	N	0	N	N
56	20240913	100512	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6610	60	2	0.92	22397570	3393	22.98	6560	6660	6550	8510	4590	6550	6601.11	48.29	1269	6870	6710	6630	6470	6390	6670	6430	57	1960	500	3930	10	1	11330638	749	2.20	0.30	12	0.03	3004.00	22339.00	13900	20231110	-52.45	6460	20230907	2.32	11350	-41.76	20240130	6520	1.38	20240909	13900	-52.45	20231110	6520	1.38	20240909	2.70	N	052790	500	56 억	5471862	N	N	0	N	N
57	20240913	090514	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6590	40	2	0.61	2690140	410	2.78	6560	6590	6560	8510	4590	6550	6561.32	48.29	-14	6870	6710	6630	6470	6390	6670	6430	57	1960	500	3930	10	1	11330638	747	2.19	0.29	12	0.00	3004.00	22339.00	13900	20231110	-52.59	6460	20230907	2.01	11350	-41.94	20240130	6520	1.07	20240909	13900	-52.59	20231110	6520	1.07	20240909	2.70	N	052790	500	56 억	5471862	N	N	0	N	N
58	20240912	160507	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6550	-100	5	-1.50	97879740	14767	125.85	6690	6790	6550	8640	4660	6650	6628.28	48.28	1241	6983	6816	6733	6566	6483	6775	6525	57	1990	500	3990	10	1	11330638	742	2.18	0.29	12	0.13	3004.00	22339.00	13900	20231110	-52.88	6460	20230907	1.39	11350	-42.29	20240130	6520	0.46	20240909	13900	-52.88	20231110	6520	0.46	20240909	2.70	N	052790	500	56 억	5470621	N	N	4	N	N
59	20240912	150509	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6660	10	2	0.15	55382770	8301	70.74	6690	6790	6600	8640	4660	6650	6671.82	48.28	1444	6983	6816	6733	6566	6483	6775	6525	57	1990	500	3990	10	1	11330638	755	2.22	0.30	12	0.07	3004.00	22339.00	13900	20231110	-52.09	6460	20230907	3.10	11350	-41.32	20240130	6520	2.15	20240909	13900	-52.09	20231110	6520	2.15	20240909	2.70	N	052790	500	56 억	5470621	N	N	4	N	N
60	20240912	140511	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6720	70	2	1.05	22906980	3400	28.98	6690	6790	6690	8640	4660	6650	6737.35	48.28	1007	6983	6816	6733	6566	6483	6775	6525	57	1990	500	3990	10	1	11330638	761	2.24	0.30	12	0.03	3004.00	22339.00	13900	20231110	-51.65	6460	20230907	4.02	11350	-40.79	20240130	6520	3.07	20240909	13900	-51.65	20231110	6520	3.07	20240909	2.70	N	052790	500	56 억	5470621	N	N	4	N	N
61	20240912	130509	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6730	80	2	1.20	5767590	856	7.30	6690	6750	6690	8640	4660	6650	6737.84	48.28	117	6983	6816	6733	6566	6483	6775	6525	57	1990	500	3990	10	1	11330638	763	2.24	0.30	12	0.01	3004.00	22339.00	13900	20231110	-51.58	6460	20230907	4.18	11350	-40.70	20240130	6520	3.22	20240909	13900	-51.58	20231110	6520	3.22	20240909	2.70	N	052790	500	56 억	5470621	N	N	4	N	N
62	20240912	120508	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6740	90	2	1.35	4561580	677	5.77	6690	6750	6690	8640	4660	6650	6737.93	48.28	15	6983	6816	6733	6566	6483	6775	6525	57	1990	500	3990	10	1	11330638	764	2.24	0.30	12	0.01	3004.00	22339.00	13900	20231110	-51.51	6460	20230907	4.33	11350	-40.62	20240130	6520	3.37	20240909	13900	-51.51	20231110	6520	3.37	20240909	2.70	N	052790	500	56 억	5470621	N	N	4	N	N
63	20240912	110507	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6750	100	2	1.50	2317060	344	2.93	6690	6750	6690	8640	4660	6650	6735.64	48.28	15	6983	6816	6733	6566	6483	6775	6525	57	1990	500	3990	10	1	11330638	765	2.25	0.30	12	0.00	3004.00	22339.00	13900	20231110	-51.44	6460	20230907	4.49	11350	-40.53	20240130	6520	3.53	20240909	13900	-51.44	20231110	6520	3.53	20240909	2.70	N	052790	500	56 억	5470621	N	N	4	N	N
64	20240912	100508	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6700	50	2	0.75	1797310	267	2.28	6690	6750	6690	8640	4660	6650	6731.50	48.28	30	6983	6816	6733	6566	6483	6775	6525	57	1990	500	3990	10	1	11330638	759	2.23	0.30	12	0.00	3004.00	22339.00	13900	20231110	-51.80	6460	20230907	3.72	11350	-40.97	20240130	6520	2.76	20240909	13900	-51.80	20231110	6520	2.76	20240909	2.70	N	052790	500	56 억	5470621	N	N	4	N	N
65	20240912	090508	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6690	40	2	0.60	127110	19	0.16	6690	6690	6690	8640	4660	6650	6690.00	48.28	-1	6983	6816	6733	6566	6483	6775	6525	57	1990	500	3990	10	1	11330638	758	2.23	0.30	12	0.00	3004.00	22339.00	13900	20231110	-51.87	6460	20230907	3.56	11350	-41.06	20240130	6520	2.61	20240909	13900	-51.87	20231110	6520	2.61	20240909	2.70	N	052790	500	56 억	5470621	N	N	4	N	N
66	20240911	160458	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6650	-180	5	-2.64	79570550	11728	200.75	6850	6900	6650	8870	4790	6830	6784.66	48.30	-2332	7030	6930	6800	6700	6570	6865	6635	57	2040	500	4090	10	1	11330638	753	2.21	0.30	12	0.10	3004.00	22339.00	13900	20231110	-52.16	6460	20230907	2.94	11350	-41.41	20240130	6520	1.99	20240909	13900	-52.16	20231110	6520	1.99	20240909	2.70	N	052790	500	56 억	5472943	N	N	4	N	N
67	20240911	150502	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6710	-120	5	-1.76	68646280	10089	172.70	6850	6900	6680	8870	4790	6830	6804.07	48.30	-2168	7030	6930	6800	6700	6570	6865	6635	57	2040	500	4090	10	1	11330638	760	2.23	0.30	12	0.09	3004.00	22339.00	13900	20231110	-51.73	6460	20230907	3.87	11350	-40.88	20240130	6520	2.91	20240909	13900	-51.73	20231110	6520	2.91	20240909	2.70	N	052790	500	56 억	5472943	N	N	4	N	N
68	20240911	140502	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6800	-30	5	-0.44	60619520	8892	152.21	6850	6900	6730	8870	4790	6830	6817.31	48.30	-1563	7030	6930	6800	6700	6570	6865	6635	57	2040	500	4090	10	1	11330638	770	2.26	0.30	12	0.08	3004.00	22339.00	13900	20231110	-51.08	6460	20230907	5.26	11350	-40.09	20240130	6520	4.29	20240909	13900	-51.08	20231110	6520	4.29	20240909	2.70	N	052790	500	56 억	5472943	N	N	4	N	N
69	20240911	130500	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6760	-70	5	-1.02	60490670	8873	151.88	6850	6900	6730	8870	4790	6830	6817.39	48.30	-1552	7030	6930	6800	6700	6570	6865	6635	57	2040	500	4090	10	1	11330638	766	2.25	0.30	12	0.08	3004.00	22339.00	13900	20231110	-51.37	6460	20230907	4.64	11350	-40.44	20240130	6520	3.68	20240909	13900	-51.37	20231110	6520	3.68	20240909	2.70	N	052790	500	56 억	5472943	N	N	4	N	N
70	20240911	120504	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6780	-50	5	-0.73	59055140	8661	148.25	6850	6900	6730	8870	4790	6830	6818.51	48.30	-1503	7030	6930	6800	6700	6570	6865	6635	57	2040	500	4090	10	1	11330638	768	2.26	0.30	12	0.08	3004.00	22339.00	13900	20231110	-51.22	6460	20230907	4.95	11350	-40.26	20240130	6520	3.99	20240909	13900	-51.22	20231110	6520	3.99	20240909	2.70	N	052790	500	56 억	5472943	N	N	4	N	N
71	20240911	110458	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6740	-90	5	-1.32	58493800	8578	146.83	6850	6900	6730	8870	4790	6830	6819.05	48.30	-1533	7030	6930	6800	6700	6570	6865	6635	57	2040	500	4090	10	1	11330638	764	2.24	0.30	12	0.08	3004.00	22339.00	13900	20231110	-51.51	6460	20230907	4.33	11350	-40.62	20240130	6520	3.37	20240909	13900	-51.51	20231110	6520	3.37	20240909	2.70	N	052790	500	56 억	5472943	N	N	4	N	N
72	20240911	100458	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6800	-30	5	-0.44	39844560	5816	99.55	6850	6900	6800	8870	4790	6830	6850.85	48.30	-969	7030	6930	6800	6700	6570	6865	6635	57	2040	500	4090	10	1	11330638	770	2.26	0.30	12	0.05	3004.00	22339.00	13900	20231110	-51.08	6460	20230907	5.26	11350	-40.09	20240130	6520	4.29	20240909	13900	-51.08	20231110	6520	4.29	20240909	2.70	N	052790	500	56 억	5472943	N	N	4	N	N
73	20240911	090504	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6860	30	2	0.44	22532860	3289	56.30	6850	6890	6850	8870	4790	6830	6850.98	48.30	-270	7030	6930	6800	6700	6570	6865	6635	57	2040	500	4090	10	1	11330638	777	2.28	0.31	12	0.03	3004.00	22339.00	13900	20231110	-50.65	6460	20230907	6.19	11350	-39.56	20240130	6520	5.21	20240909	13900	-50.65	20231110	6520	5.21	20240909	2.70	N	052790	500	56 억	5472943	N	N	4	N	N
74	20240910	160458	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6830	-20	5	-0.29	39109870	5775	65.41	6860	6900	6670	8900	4800	6850	6772.27	48.31	-777	7070	6960	6740	6630	6410	7015	6685	57	2050	500	4110	10	1	11330638	774	2.27	0.31	12	0.05	3004.00	22339.00	13900	20231110	-50.86	6460	20230907	5.73	11350	-39.82	20240130	6520	4.75	20240909	13900	-50.86	20231110	6520	4.75	20240909	2.71	N	052790	500	56 억	5473721	N	N	4	N	N
75	20240910	150502	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6810	-40	5	-0.58	38140570	5633	63.80	6860	6900	6670	8900	4800	6850	6770.92	48.31	-759	7070	6960	6740	6630	6410	7015	6685	57	2050	500	4110	10	1	11330638	772	2.27	0.30	12	0.05	3004.00	22339.00	13900	20231110	-51.01	6460	20230907	5.42	11350	-40.00	20240130	6520	4.45	20240909	13900	-51.01	20231110	6520	4.45	20240909	2.71	N	052790	500	56 억	5473721	N	N	8	N	N
76	20240910	140500	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6830	-20	5	-0.29	38024700	5616	63.61	6860	6900	6670	8900	4800	6850	6770.78	48.31	-744	7070	6960	6740	6630	6410	7015	6685	57	2050	500	4110	10	1	11330638	774	2.27	0.31	12	0.05	3004.00	22339.00	13900	20231110	-50.86	6460	20230907	5.73	11350	-39.82	20240130	6520	4.75	20240909	13900	-50.86	20231110	6520	4.75	20240909	2.71	N	052790	500	56 억	5473721	N	N	8	N	N
77	20240910	130500	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6900	50	2	0.73	38011040	5614	63.59	6860	6900	6670	8900	4800	6850	6770.76	48.31	-742	7070	6960	6740	6630	6410	7015	6685	57	2050	500	4110	10	1	11330638	782	2.30	0.31	12	0.05	3004.00	22339.00	13900	20231110	-50.36	6460	20230907	6.81	11350	-39.21	20240130	6520	5.83	20240909	13900	-50.36	20231110	6520	5.83	20240909	2.71	N	052790	500	56 억	5473721	N	N	8	N	N
78	20240910	120459	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6780	-70	5	-1.02	26010060	3867	43.80	6860	6860	6670	8900	4800	6850	6726.16	48.31	174	7070	6960	6740	6630	6410	7015	6685	57	2050	500	4110	10	1	11330638	768	2.26	0.30	12	0.03	3004.00	22339.00	13900	20231110	-51.22	6460	20230907	4.95	11350	-40.26	20240130	6520	3.99	20240909	13900	-51.22	20231110	6520	3.99	20240909	2.71	N	052790	500	56 억	5473721	N	N	8	N	N
79	20240910	110458	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6770	-80	5	-1.17	21766590	3241	36.71	6860	6860	6670	8900	4800	6850	6716.01	48.31	637	7070	6960	6740	6630	6410	7015	6685	57	2050	500	4110	10	1	11330638	767	2.25	0.30	12	0.03	3004.00	22339.00	13900	20231110	-51.29	6460	20230907	4.80	11350	-40.35	20240130	6520	3.83	20240909	13900	-51.29	20231110	6520	3.83	20240909	2.71	N	052790	500	56 억	5473721	N	N	8	N	N
80	20240910	100501	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6760	-90	5	-1.31	20164580	3004	34.02	6860	6860	6670	8900	4800	6850	6712.58	48.31	719	7070	6960	6740	6630	6410	7015	6685	57	2050	500	4110	10	1	11330638	766	2.25	0.30	12	0.03	3004.00	22339.00	13900	20231110	-51.37	6460	20230907	4.64	11350	-40.44	20240130	6520	3.68	20240909	13900	-51.37	20231110	6520	3.68	20240909	2.71	N	052790	500	56 억	5473721	N	N	8	N	N
81	20240910	090459	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6850	0	3	0.00	0	0	0.00	0	0	0	8900	4800	6850	0.00	48.31	0	7070	6960	6740	6630	6410	7015	6685	57	2050	500	4110	10	1	11330638	776	2.28	0.31	12	0.00	3004.00	22339.00	13900	20231110	-50.72	6460	20230907	6.04	11350	-39.65	20240130	6520	5.06	20240909	13900	-50.72	20231110	6520	5.06	20240909	2.71	N	052790	500	56 억	5473721	N	N	8	N	N
82	20240909	160450	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6850	0	3	0.00	59021310	8826	145.48	6700	6850	6520	8900	4800	6850	6687.21	48.30	1086	6970	6910	6790	6730	6610	6940	6760	57	2050	500	4110	10	1	11330638	776	2.28	0.31	12	0.08	3004.00	22339.00	13900	20231110	-50.72	6460	20230907	6.04	11350	-39.65	20240130	6520	5.06	20240909	13900	-50.72	20231110	6520	5.06	20240909	2.75	N	052790	500	56 억	5472636	N	N	8	N	N
83	20240909	150453	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6810	-40	5	-0.58	52872500	7927	130.66	6700	6810	6520	8900	4800	6850	6669.93	48.30	1144	6970	6910	6790	6730	6610	6940	6760	57	2050	500	4110	10	1	11330638	772	2.27	0.30	12	0.07	3004.00	22339.00	13900	20231110	-51.01	6460	20230907	5.42	11350	-40.00	20240130	6520	4.45	20240909	13900	-51.01	20231110	6520	4.45	20240909	2.75	N	052790	500	56 억	5472636	N	N	11	N	N
84	20240909	140457	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6770	-80	5	-1.17	46563710	6994	115.28	6700	6770	6520	8900	4800	6850	6657.67	48.30	1164	6970	6910	6790	6730	6610	6940	6760	57	2050	500	4110	10	1	11330638	767	2.25	0.30	12	0.06	3004.00	22339.00	13900	20231110	-51.29	6460	20230907	4.80	11350	-40.35	20240130	6520	3.83	20240909	13900	-51.29	20231110	6520	3.83	20240909	2.75	N	052790	500	56 억	5472636	N	N	11	N	N
85	20240909	130454	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6770	-80	5	-1.17	43819100	6588	108.59	6700	6770	6520	8900	4800	6850	6651.35	48.30	1160	6970	6910	6790	6730	6610	6940	6760	57	2050	500	4110	10	1	11330638	767	2.25	0.30	12	0.06	3004.00	22339.00	13900	20231110	-51.29	6460	20230907	4.80	11350	-40.35	20240130	6520	3.83	20240909	13900	-51.29	20231110	6520	3.83	20240909	2.75	N	052790	500	56 억	5472636	N	N	11	N	N
86	20240909	120452	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6700	-150	5	-2.19	36090980	5441	89.68	6700	6700	6520	8900	4800	6850	6633.15	48.30	1570	6970	6910	6790	6730	6610	6940	6760	57	2050	500	4110	10	1	11330638	759	2.23	0.30	12	0.05	3004.00	22339.00	13900	20231110	-51.80	6460	20230907	3.72	11350	-40.97	20240130	6520	2.76	20240909	13900	-51.80	20231110	6520	2.76	20240909	2.75	N	052790	500	56 억	5472636	N	N	11	N	N
87	20240909	110452	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6680	-170	5	-2.48	34276810	5170	85.22	6700	6700	6520	8900	4800	6850	6629.94	48.30	1733	6970	6910	6790	6730	6610	6940	6760	57	2050	500	4110	10	1	11330638	757	2.22	0.30	12	0.05	3004.00	22339.00	13900	20231110	-51.94	6460	20230907	3.41	11350	-41.15	20240130	6520	2.45	20240909	13900	-51.94	20231110	6520	2.45	20240909	2.75	N	052790	500	56 억	5472636	N	N	11	N	N
88	20240909	100456	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6640	-210	5	-3.07	33950570	5121	84.41	6700	6700	6520	8900	4800	6850	6629.68	48.30	1781	6970	6910	6790	6730	6610	6940	6760	57	2050	500	4110	10	1	11330638	752	2.21	0.30	12	0.05	3004.00	22339.00	13900	20231110	-52.23	6460	20230907	2.79	11350	-41.50	20240130	6520	1.84	20240909	13900	-52.23	20231110	6520	1.84	20240909	2.75	N	052790	500	56 억	5472636	N	N	11	N	N
89	20240909	090450	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6690	-160	5	-2.34	2793570	417	6.87	6700	6700	6690	8900	4800	6850	6699.21	48.30	292	6970	6910	6790	6730	6610	6940	6760	57	2050	500	4110	10	1	11330638	758	2.23	0.30	12	0.00	3004.00	22339.00	13900	20231110	-51.87	6460	20230907	3.56	11350	-41.06	20240130	6630	0.90	20240805	13900	-51.87	20231110	6630	0.90	20240805	2.75	N	052790	500	56 억	5472636	N	N	11	N	N
90	20240906	160447	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6850	0	3	0.00	40857700	6064	53.20	6790	6850	6670	8900	4800	6850	6737.75	48.31	-1272	7230	7040	6870	6680	6510	6955	6595	57	2050	500	4110	10	1	11330638	776	2.28	0.31	12	0.05	3004.00	22339.00	13900	20231110	-50.72	6460	20230907	6.04	11350	-39.65	20240130	6630	3.32	20240805	13900	-50.72	20231110	6460	6.04	20230907	2.78	N	052790	500	56 억	5473895	N	N	11	N	N
91	20240906	150454	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6750	-100	5	-1.46	36753400	5464	47.93	6790	6850	6670	8900	4800	6850	6726.46	48.31	-1199	7230	7040	6870	6680	6510	6955	6595	57	2050	500	4110	10	1	11330638	765	2.25	0.30	12	0.05	3004.00	22339.00	13900	20231110	-51.44	6460	20230907	4.49	11350	-40.53	20240130	6630	1.81	20240805	13900	-51.44	20231110	6460	4.49	20230907	2.78	N	052790	500	56 억	5473895	N	N	29	N	N
92	20240906	140455	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6850	0	3	0.00	36125390	5371	47.12	6790	6850	6670	8900	4800	6850	6726.01	48.31	-1272	7230	7040	6870	6680	6510	6955	6595	57	2050	500	4110	10	1	11330638	776	2.28	0.31	12	0.05	3004.00	22339.00	13900	20231110	-50.72	6460	20230907	6.04	11350	-39.65	20240130	6630	3.32	20240805	13900	-50.72	20231110	6460	6.04	20230907	2.78	N	052790	500	56 억	5473895	N	N	29	N	N
93	20240906	130452	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6710	-140	5	-2.04	19827480	2939	25.78	6790	6820	6710	8900	4800	6850	6746.34	48.31	-1069	7230	7040	6870	6680	6510	6955	6595	57	2050	500	4110	10	1	11330638	760	2.23	0.30	12	0.03	3004.00	22339.00	13900	20231110	-51.73	6460	20230907	3.87	11350	-40.88	20240130	6630	1.21	20240805	13900	-51.73	20231110	6460	3.87	20230907	2.78	N	052790	500	56 억	5473895	N	N	29	N	N
94	20240906	120454	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6750	-100	5	-1.46	15285040	2263	19.85	6790	6820	6720	8900	4800	6850	6754.33	48.31	-1149	7230	7040	6870	6680	6510	6955	6595	57	2050	500	4110	10	1	11330638	765	2.25	0.30	12	0.02	3004.00	22339.00	13900	20231110	-51.44	6460	20230907	4.49	11350	-40.53	20240130	6630	1.81	20240805	13900	-51.44	20231110	6460	4.49	20230907	2.78	N	052790	500	56 억	5473895	N	N	29	N	N
95	20240906	110456	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6770	-80	5	-1.17	14791640	2190	19.21	6790	6820	6720	8900	4800	6850	6754.17	48.31	-1077	7230	7040	6870	6680	6510	6955	6595	57	2050	500	4110	10	1	11330638	767	2.25	0.30	12	0.02	3004.00	22339.00	13900	20231110	-51.29	6460	20230907	4.80	11350	-40.35	20240130	6630	2.11	20240805	13900	-51.29	20231110	6460	4.80	20230907	2.78	N	052790	500	56 억	5473895	N	N	29	N	N
96	20240906	100449	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6750	-100	5	-1.46	7822010	1156	10.14	6790	6820	6730	8900	4800	6850	6766.44	48.31	-685	7230	7040	6870	6680	6510	6955	6595	57	2050	500	4110	10	1	11330638	765	2.25	0.30	12	0.01	3004.00	22339.00	13900	20231110	-51.44	6460	20230907	4.49	11350	-40.53	20240130	6630	1.81	20240805	13900	-51.44	20231110	6460	4.49	20230907	2.78	N	052790	500	56 억	5473895	N	N	29	N	N
97	20240906	090453	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6790	-60	5	-0.88	937020	138	1.21	6790	6790	6790	8900	4800	6850	6790.00	48.31	-20	7230	7040	6870	6680	6510	6955	6595	57	2050	500	4110	10	1	11330638	769	2.26	0.30	12	0.00	3004.00	22339.00	13900	20231110	-51.15	6460	20230907	5.11	11350	-40.18	20240130	6630	2.41	20240805	13900	-51.15	20231110	6460	5.11	20230907	2.78	N	052790	500	56 억	5473895	N	N	29	N	N
98	20240905	160446	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6850	-80	5	-1.15	78113200	11399	98.48	6970	7060	6700	9000	4860	6930	6852.64	48.31	-79	7276	7102	7016	6842	6756	7060	6800	57	2070	500	4150	10	1	11330638	776	2.28	0.31	12	0.10	3004.00	22339.00	13900	20231110	-50.72	6460	20230907	6.04	11350	-39.65	20240130	6630	3.32	20240805	13900	-50.72	20231110	6460	6.04	20230907	2.78	N	052790	500	56 억	5473981	N	N	29	N	N
99	20240905	150452	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6740	-190	5	-2.74	74263950	10834	93.60	6970	7060	6700	9000	4860	6930	6854.71	48.31	7	7276	7102	7016	6842	6756	7060	6800	57	2070	500	4150	10	1	11330638	764	2.24	0.30	12	0.10	3004.00	22339.00	13900	20231110	-51.51	6460	20230907	4.33	11350	-40.62	20240130	6630	1.66	20240805	13900	-51.51	20231110	6460	4.33	20230907	2.78	N	052790	500	56 억	5473981	N	N	0	N	N
100	20240905	140451	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6750	-180	5	-2.60	69128240	10074	87.03	6970	7060	6700	9000	4860	6930	6862.04	48.31	-67	7276	7102	7016	6842	6756	7060	6800	57	2070	500	4150	10	1	11330638	765	2.25	0.30	12	0.09	3004.00	22339.00	13900	20231110	-51.44	6460	20230907	4.49	11350	-40.53	20240130	6630	1.81	20240805	13900	-51.44	20231110	6460	4.49	20230907	2.78	N	052790	500	56 억	5473981	N	N	0	N	N
101	20240905	130452	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6850	-80	5	-1.15	38844860	5591	48.30	6970	7060	6850	9000	4860	6930	6947.75	48.31	-622	7276	7102	7016	6842	6756	7060	6800	57	2070	500	4150	10	1	11330638	776	2.28	0.31	12	0.05	3004.00	22339.00	13900	20231110	-50.72	6460	20230907	6.04	11350	-39.65	20240130	6630	3.32	20240805	13900	-50.72	20231110	6460	6.04	20230907	2.78	N	052790	500	56 억	5473981	N	N	0	N	N
102	20240905	120449	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6940	10	2	0.14	25131550	3602	31.12	6970	7060	6930	9000	4860	6930	6977.11	48.31	200	7276	7102	7016	6842	6756	7060	6800	57	2070	500	4150	10	1	11330638	786	2.31	0.31	12	0.03	3004.00	22339.00	13900	20231110	-50.07	6460	20230907	7.43	11350	-38.85	20240130	6630	4.68	20240805	13900	-50.07	20231110	6460	7.43	20230907	2.78	N	052790	500	56 억	5473981	N	N	0	N	N
103	20240905	110447	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7020	90	2	1.30	13249650	1893	16.35	6970	7060	6970	9000	4860	6930	6999.29	48.31	430	7276	7102	7016	6842	6756	7060	6800	57	2070	500	4150	10	1	11330638	795	2.34	0.31	12	0.02	3004.00	22339.00	13900	20231110	-49.50	6460	20230907	8.67	11350	-38.15	20240130	6630	5.88	20240805	13900	-49.50	20231110	6460	8.67	20230907	2.78	N	052790	500	56 억	5473981	N	N	0	N	N
104	20240905	100447	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7060	130	2	1.88	12843060	1835	15.85	6970	7060	6970	9000	4860	6930	6998.94	48.31	410	7276	7102	7016	6842	6756	7060	6800	57	2070	500	4150	10	1	11330638	800	2.35	0.32	12	0.02	3004.00	22339.00	13900	20231110	-49.21	6460	20230907	9.29	11350	-37.80	20240130	6630	6.49	20240805	13900	-49.21	20231110	6460	9.29	20230907	2.78	N	052790	500	56 억	5473981	N	N	0	N	N
105	20240905	090452	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7030	100	2	1.44	349680	50	0.43	6970	7030	6970	9000	4860	6930	6993.60	48.31	2	7276	7102	7016	6842	6756	7060	6800	57	2070	500	4150	10	1	11330638	797	2.34	0.31	12	0.00	3004.00	22339.00	13900	20231110	-49.42	6460	20230907	8.82	11350	-38.06	20240130	6630	6.03	20240805	13900	-49.42	20231110	6460	8.82	20230907	2.78	N	052790	500	56 억	5473981	N	N	0	N	N
106	20240904	160441	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6930	-370	5	-5.07	72704830	10375	125.08	7090	7190	6930	9490	5110	7300	7007.69	48.30	1052	7653	7476	7353	7176	7053	7565	7265	57	2190	500	4380	10	1	11330638	785	2.31	0.31	12	0.09	3004.00	22339.00	13900	20231110	-50.14	6460	20230907	7.28	11350	-38.94	20240130	6630	4.52	20240805	13900	-50.14	20231110	6460	7.28	20230907	2.78	N	052790	500	56 억	5472930	N	N	0	N	N
107	20240904	150445	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6970	-330	5	-4.52	67758240	9662	116.48	7090	7190	6940	9490	5110	7300	7012.86	48.30	1180	7653	7476	7353	7176	7053	7565	7265	57	2190	500	4380	10	1	11330638	790	2.32	0.31	12	0.09	3004.00	22339.00	13900	20231110	-49.86	6460	20230907	7.89	11350	-38.59	20240130	6630	5.13	20240805	13900	-49.86	20231110	6460	7.89	20230907	2.78	N	052790	500	56 억	5472930	N	N	0	N	N
108	20240904	140447	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7090	-210	5	-2.88	31024420	4410	53.16	7090	7190	6970	9490	5110	7300	7035.02	48.30	827	7653	7476	7353	7176	7053	7565	7265	57	2190	500	4380	10	1	11330638	803	2.36	0.32	12	0.04	3004.00	22339.00	13900	20231110	-48.99	6460	20230907	9.75	11350	-37.53	20240130	6630	6.94	20240805	13900	-48.99	20231110	6460	9.75	20230907	2.78	N	052790	500	56 억	5472930	N	N	0	N	N
109	20240904	130446	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7100	-200	5	-2.74	30803710	4379	52.79	7090	7190	6970	9490	5110	7300	7034.42	48.30	849	7653	7476	7353	7176	7053	7565	7265	57	2190	500	4380	10	1	11330638	804	2.36	0.32	12	0.04	3004.00	22339.00	13900	20231110	-48.92	6460	20230907	9.91	11350	-37.44	20240130	6630	7.09	20240805	13900	-48.92	20231110	6460	9.91	20230907	2.78	N	052790	500	56 억	5472930	N	N	0	N	N
110	20240904	120443	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7080	-220	5	-3.01	30775310	4375	52.74	7090	7190	6970	9490	5110	7300	7034.36	48.30	853	7653	7476	7353	7176	7053	7565	7265	57	2190	500	4380	10	1	11330638	802	2.36	0.32	12	0.04	3004.00	22339.00	13900	20231110	-49.06	6460	20230907	9.60	11350	-37.62	20240130	6630	6.79	20240805	13900	-49.06	20231110	6460	9.60	20230907	2.78	N	052790	500	56 억	5472930	N	N	0	N	N
111	20240904	110443	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7140	-160	5	-2.19	23649230	3368	40.60	7090	7190	6970	9490	5110	7300	7021.74	48.30	856	7653	7476	7353	7176	7053	7565	7265	57	2190	500	4380	10	1	11330638	809	2.38	0.32	12	0.03	3004.00	22339.00	13900	20231110	-48.63	6460	20230907	10.53	11350	-37.09	20240130	6630	7.69	20240805	13900	-48.63	20231110	6460	10.53	20230907	2.78	N	052790	500	56 억	5472930	N	N	0	N	N
112	20240904	100446	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7020	-280	5	-3.84	16980920	2423	29.21	7090	7120	6970	9490	5110	7300	7008.22	48.30	902	7653	7476	7353	7176	7053	7565	7265	57	2190	500	4380	10	1	11330638	795	2.34	0.31	12	0.02	3004.00	22339.00	13900	20231110	-49.50	6460	20230907	8.67	11350	-38.15	20240130	6630	5.88	20240805	13900	-49.50	20231110	6460	8.67	20230907	2.78	N	052790	500	56 억	5472930	N	N	0	N	N
113	20240904	090444	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7100	-200	5	-2.74	1276600	180	2.17	7090	7100	7090	9490	5110	7300	7092.22	48.30	41	7653	7476	7353	7176	7053	7565	7265	57	2190	500	4380	10	1	11330638	804	2.36	0.32	12	0.00	3004.00	22339.00	13900	20231110	-48.92	6460	20230907	9.91	11350	-37.44	20240130	6630	7.09	20240805	13900	-48.92	20231110	6460	9.91	20230907	2.78	N	052790	500	56 억	5472930	N	N	0	N	N
114	20240903	160439	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7300	30	2	0.41	55891000	7594	199.95	7250	7530	7230	9450	5090	7270	7359.89	48.31	-1132	7603	7436	7323	7156	7043	7380	7100	57	2180	500	4360	10	1	11330638	827	2.43	0.33	12	0.07	3004.00	22339.00	13900	20231110	-47.48	6320	20230828	15.51	11350	-35.68	20240130	6630	10.11	20240805	13900	-47.48	20231110	6460	13.00	20230907	2.79	N	052790	500	56 억	5474054	N	N	0	N	N
115	20240903	150442	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7240	-30	5	-0.41	44977560	6099	160.58	7250	7530	7230	9450	5090	7270	7374.58	48.31	-1117	7603	7436	7323	7156	7043	7380	7100	57	2180	500	4360	10	1	11330638	820	2.41	0.32	12	0.05	3004.00	22339.00	13900	20231110	-47.91	6320	20230828	14.56	11350	-36.21	20240130	6630	9.20	20240805	13900	-47.91	20231110	6460	12.07	20230907	2.79	N	052790	500	56 억	5474054	N	N	0	N	N
116	20240903	140442	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7280	10	2	0.14	38829720	5253	138.31	7250	7530	7230	9450	5090	7270	7391.91	48.31	-1161	7603	7436	7323	7156	7043	7380	7100	57	2180	500	4360	10	1	11330638	825	2.42	0.33	12	0.05	3004.00	22339.00	13900	20231110	-47.63	6320	20230828	15.19	11350	-35.86	20240130	6630	9.80	20240805	13900	-47.63	20231110	6460	12.69	20230907	2.79	N	052790	500	56 억	5474054	N	N	0	N	N
117	20240903	130443	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7340	70	2	0.96	38057710	5147	135.52	7250	7530	7230	9450	5090	7270	7394.15	48.31	-1178	7603	7436	7323	7156	7043	7380	7100	57	2180	500	4360	10	1	11330638	832	2.44	0.33	12	0.05	3004.00	22339.00	13900	20231110	-47.19	6320	20230828	16.14	11350	-35.33	20240130	6630	10.71	20240805	13900	-47.19	20231110	6460	13.62	20230907	2.79	N	052790	500	56 억	5474054	N	N	0	N	N
118	20240903	120437	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7390	120	2	1.65	14523670	1989	52.37	7250	7390	7230	9450	5090	7270	7302.00	48.31	-880	7603	7436	7323	7156	7043	7380	7100	57	2180	500	4360	10	1	11330638	837	2.46	0.33	12	0.02	3004.00	22339.00	13900	20231110	-46.83	6320	20230828	16.93	11350	-34.89	20240130	6630	11.46	20240805	13900	-46.83	20231110	6460	14.40	20230907	2.79	N	052790	500	56 억	5474054	N	N	0	N	N
119	20240903	110435	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7270	0	3	0.00	7134300	984	25.91	7250	7270	7230	9450	5090	7270	7250.30	48.31	-818	7603	7436	7323	7156	7043	7380	7100	57	2180	500	4360	10	1	11330638	824	2.42	0.33	12	0.01	3004.00	22339.00	13900	20231110	-47.70	6320	20230828	15.03	11350	-35.95	20240130	6630	9.65	20240805	13900	-47.70	20231110	6460	12.54	20230907	2.79	N	052790	500	56 억	5474054	N	N	0	N	N
120	20240903	100436	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7240	-30	5	-0.41	3735940	516	13.59	7250	7250	7240	9450	5090	7270	7240.19	48.31	-504	7603	7436	7323	7156	7043	7380	7100	57	2180	500	4360	10	1	11330638	820	2.41	0.32	12	0.00	3004.00	22339.00	13900	20231110	-47.91	6320	20230828	14.56	11350	-36.21	20240130	6630	9.20	20240805	13900	-47.91	20231110	6460	12.07	20230907	2.79	N	052790	500	56 억	5474054	N	N	0	N	N
121	20240903	090437	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7250	-20	5	-0.28	72500	10	0.26	7250	7250	7250	9450	5090	7270	7250.00	48.31	0	7603	7436	7323	7156	7043	7380	7100	57	2180	500	4360	10	1	11330638	821	2.41	0.32	12	0.00	3004.00	22339.00	13900	20231110	-47.84	6320	20230828	14.72	11350	-36.12	20240130	6630	9.35	20240805	13900	-47.84	20231110	6460	12.23	20230907	2.79	N	052790	500	56 억	5474054	N	N	0	N	N
122	20240902	160433	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7270	-180	5	-2.42	27507180	3798	33.60	7450	7490	7210	9680	5220	7450	7242.54	48.32	-730	7783	7616	7353	7186	6923	7700	7270	57	2230	500	4470	10	1	11330638	824	2.42	0.33	12	0.03	3004.00	22339.00	13900	20231110	-47.70	6320	20230828	15.03	11350	-35.95	20240130	6630	9.65	20240805	13900	-47.70	20231110	6460	12.54	20230907	2.79	N	052790	500	56 억	5474777	N	N	13	N	N
123	20240902	150440	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7250	-200	5	-2.68	27115720	3744	33.12	7450	7490	7210	9680	5220	7450	7242.45	48.32	-693	7783	7616	7353	7186	6923	7700	7270	57	2230	500	4470	10	1	11330638	821	2.41	0.32	12	0.03	3004.00	22339.00	13900	20231110	-47.84	6320	20230828	14.72	11350	-36.12	20240130	6630	9.35	20240805	13900	-47.84	20231110	6460	12.23	20230907	2.79	N	052790	500	56 억	5474777	N	N	13	N	N
124	20240902	140440	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7210	-240	5	-3.22	23737770	3278	29.00	7450	7490	7210	9680	5220	7450	7241.54	48.32	-637	7783	7616	7353	7186	6923	7700	7270	57	2230	500	4470	10	1	11330638	817	2.40	0.32	12	0.03	3004.00	22339.00	13900	20231110	-48.13	6320	20230828	14.08	11350	-36.48	20240130	6630	8.75	20240805	13900	-48.13	20231110	6460	11.61	20230907	2.79	N	052790	500	56 억	5474777	N	N	13	N	N
125	20240902	130436	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7220	-230	5	-3.09	15153970	2090	18.49	7450	7490	7210	9680	5220	7450	7250.70	48.32	-550	7783	7616	7353	7186	6923	7700	7270	57	2230	500	4470	10	1	11330638	818	2.40	0.32	12	0.02	3004.00	22339.00	13900	20231110	-48.06	6320	20230828	14.24	11350	-36.39	20240130	6630	8.90	20240805	13900	-48.06	20231110	6460	11.76	20230907	2.79	N	052790	500	56 억	5474777	N	N	13	N	N
126	20240902	120440	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7230	-220	5	-2.95	14186160	1956	17.30	7450	7490	7210	9680	5220	7450	7252.64	48.32	-418	7783	7616	7353	7186	6923	7700	7270	57	2230	500	4470	10	1	11330638	819	2.41	0.32	12	0.02	3004.00	22339.00	13900	20231110	-47.99	6320	20230828	14.40	11350	-36.30	20240130	6630	9.05	20240805	13900	-47.99	20231110	6460	11.92	20230907	2.79	N	052790	500	56 억	5474777	N	N	13	N	N
127	20240902	110435	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7230	-220	5	-2.95	8591180	1181	10.45	7450	7490	7230	9680	5220	7450	7274.50	48.32	-396	7783	7616	7353	7186	6923	7700	7270	57	2230	500	4470	10	1	11330638	819	2.41	0.32	12	0.01	3004.00	22339.00	13900	20231110	-47.99	6320	20230828	14.40	11350	-36.30	20240130	6630	9.05	20240805	13900	-47.99	20231110	6460	11.92	20230907	2.79	N	052790	500	56 억	5474777	N	N	13	N	N
128	20240902	100434	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7250	-200	5	-2.68	5581300	765	6.77	7450	7490	7240	9680	5220	7450	7295.82	48.32	-191	7783	7616	7353	7186	6923	7700	7270	57	2230	500	4470	10	1	11330638	821	2.41	0.32	12	0.01	3004.00	22339.00	13900	20231110	-47.84	6320	20230828	14.72	11350	-36.12	20240130	6630	9.35	20240805	13900	-47.84	20231110	6460	12.23	20230907	2.79	N	052790	500	56 억	5474777	N	N	13	N	N
129	20240902	090431	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7350	-100	5	-1.34	304220	41	0.36	7450	7490	7350	9680	5220	7450	7420.00	48.32	-29	7783	7616	7353	7186	6923	7700	7270	57	2230	500	4470	10	1	11330638	833	2.45	0.33	12	0.00	3004.00	22339.00	13900	20231110	-47.12	6320	20230828	16.30	11350	-35.24	20240130	6630	10.86	20240805	13900	-47.12	20231110	6460	13.78	20230907	2.79	N	052790	500	56 억	5474777	N	N	13	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History