KissMeData/150900/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	160905	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5220	-80	5	-1.51	248226980	47685	79.32	5250	5280	5150	6890	3710	5300	5205.55	10.88	-10917	5380	5340	5280	5240	5180	5360	5260	58	1590	500	3710	10	1	11676422	610	13.85	1.69	12	0.41	377.00	3088.00	10100	20240108	-48.32	4980	20240911	4.82	10100	-48.32	20240108	4980	4.82	20240911	10100	-48.32	20240108	4980	4.82	20240911	3.10	N	150900	500	58 억	1269837	N	N	11	N	N
3	20240930	150917	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5180	-120	5	-2.26	225028690	43211	71.88	5250	5280	5150	6890	3710	5300	5207.67	10.88	-9897	5380	5340	5280	5240	5180	5360	5260	58	1590	500	3710	10	1	11676422	605	13.74	1.68	12	0.37	377.00	3088.00	10100	20240108	-48.71	4980	20240911	4.02	10100	-48.71	20240108	4980	4.02	20240911	10100	-48.71	20240108	4980	4.02	20240911	3.10	N	150900	500	58 억	1269837	N	N	7	N	N
4	20240930	140916	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5220	-80	5	-1.51	205228130	39391	65.53	5250	5280	5160	6890	3710	5300	5210.02	10.88	-7485	5380	5340	5280	5240	5180	5360	5260	58	1590	500	3710	10	1	11676422	610	13.85	1.69	12	0.34	377.00	3088.00	10100	20240108	-48.32	4980	20240911	4.82	10100	-48.32	20240108	4980	4.82	20240911	10100	-48.32	20240108	4980	4.82	20240911	3.10	N	150900	500	58 억	1269837	N	N	7	N	N
5	20240930	130912	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5220	-80	5	-1.51	184004440	35301	58.72	5250	5280	5170	6890	3710	5300	5212.44	10.88	-8457	5380	5340	5280	5240	5180	5360	5260	58	1590	500	3710	10	1	11676422	610	13.85	1.69	12	0.30	377.00	3088.00	10100	20240108	-48.32	4980	20240911	4.82	10100	-48.32	20240108	4980	4.82	20240911	10100	-48.32	20240108	4980	4.82	20240911	3.10	N	150900	500	58 억	1269837	N	N	7	N	N
6	20240930	120909	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5190	-110	5	-2.08	170392320	32693	54.39	5250	5280	5170	6890	3710	5300	5211.88	10.88	-7889	5380	5340	5280	5240	5180	5360	5260	58	1590	500	3710	10	1	11676422	606	13.77	1.68	12	0.28	377.00	3088.00	10100	20240108	-48.61	4980	20240911	4.22	10100	-48.61	20240108	4980	4.22	20240911	10100	-48.61	20240108	4980	4.22	20240911	3.10	N	150900	500	58 억	1269837	N	N	7	N	N
7	20240930	110907	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5190	-110	5	-2.08	156757700	30064	50.01	5250	5280	5170	6890	3710	5300	5214.12	10.88	-7804	5380	5340	5280	5240	5180	5360	5260	58	1590	500	3710	10	1	11676422	606	13.77	1.68	12	0.26	377.00	3088.00	10100	20240108	-48.61	4980	20240911	4.22	10100	-48.61	20240108	4980	4.22	20240911	10100	-48.61	20240108	4980	4.22	20240911	3.10	N	150900	500	58 억	1269837	N	N	7	N	N
8	20240930	100906	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5210	-90	5	-1.70	88900900	17005	28.29	5250	5280	5190	6890	3710	5300	5227.91	10.88	397	5380	5340	5280	5240	5180	5360	5260	58	1590	500	3710	10	1	11676422	608	13.82	1.69	12	0.15	377.00	3088.00	10100	20240108	-48.42	4980	20240911	4.62	10100	-48.42	20240108	4980	4.62	20240911	10100	-48.42	20240108	4980	4.62	20240911	3.10	N	150900	500	58 억	1269837	N	N	7	N	N
9	20240930	090830	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5230	-70	5	-1.32	14404880	2744	4.56	5250	5280	5230	6890	3710	5300	5249.54	10.88	271	5380	5340	5280	5240	5180	5360	5260	58	1590	500	3710	10	1	11676422	611	13.87	1.69	12	0.02	377.00	3088.00	10100	20240108	-48.22	4980	20240911	5.02	10100	-48.22	20240108	4980	5.02	20240911	10100	-48.22	20240108	4980	5.02	20240911	3.10	N	150900	500	58 억	1269837	N	N	7	N	N
10	20240927	160915	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5300	20	2	0.38	310006370	58968	147.60	5280	5320	5220	6860	3700	5280	5256.76	10.75	12389	5426	5352	5226	5152	5026	5390	5190	58	1580	500	3690	10	1	11676422	619	14.06	1.72	12	0.51	377.00	3088.00	10100	20240108	-47.52	4980	20240911	6.43	10100	-47.52	20240108	4980	6.43	20240911	10100	-47.52	20240108	4980	6.43	20240911	3.03	N	150900	500	58 억	1255275	N	N	7	N	N
11	20240927	150915	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5290	10	2	0.19	295196050	56171	140.60	5280	5320	5220	6860	3700	5280	5255.31	10.75	13525	5426	5352	5226	5152	5026	5390	5190	58	1580	500	3690	10	1	11676422	618	14.03	1.71	12	0.48	377.00	3088.00	10100	20240108	-47.62	4980	20240911	6.22	10100	-47.62	20240108	4980	6.22	20240911	10100	-47.62	20240108	4980	6.22	20240911	3.03	N	150900	500	58 억	1255275	N	N	0	N	N
12	20240927	140923	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5240	-40	5	-0.76	256578470	48838	122.25	5280	5320	5230	6860	3700	5280	5253.66	10.75	13982	5426	5352	5226	5152	5026	5390	5190	58	1580	500	3690	10	1	11676422	612	13.90	1.70	12	0.42	377.00	3088.00	10100	20240108	-48.12	4980	20240911	5.22	10100	-48.12	20240108	4980	5.22	20240911	10100	-48.12	20240108	4980	5.22	20240911	3.03	N	150900	500	58 억	1255275	N	N	0	N	N
13	20240927	130915	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5290	10	2	0.19	239948730	45674	114.33	5280	5320	5230	6860	3700	5280	5253.51	10.75	14329	5426	5352	5226	5152	5026	5390	5190	58	1580	500	3690	10	1	11676422	618	14.03	1.71	12	0.39	377.00	3088.00	10100	20240108	-47.62	4980	20240911	6.22	10100	-47.62	20240108	4980	6.22	20240911	10100	-47.62	20240108	4980	6.22	20240911	3.03	N	150900	500	58 억	1255275	N	N	0	N	N
14	20240927	120910	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5280	0	3	0.00	229651080	43729	109.46	5280	5320	5230	6860	3700	5280	5251.69	10.75	14796	5426	5352	5226	5152	5026	5390	5190	58	1580	500	3690	10	1	11676422	617	14.01	1.71	12	0.37	377.00	3088.00	10100	20240108	-47.72	4980	20240911	6.02	10100	-47.72	20240108	4980	6.02	20240911	10100	-47.72	20240108	4980	6.02	20240911	3.03	N	150900	500	58 억	1255275	N	N	0	N	N
15	20240927	110914	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5250	-30	5	-0.57	204526770	38945	97.48	5280	5320	5230	6860	3700	5280	5251.68	10.75	15467	5426	5352	5226	5152	5026	5390	5190	58	1580	500	3690	10	1	11676422	613	13.93	1.70	12	0.33	377.00	3088.00	10100	20240108	-48.02	4980	20240911	5.42	10100	-48.02	20240108	4980	5.42	20240911	10100	-48.02	20240108	4980	5.42	20240911	3.03	N	150900	500	58 억	1255275	N	N	0	N	N
16	20240927	100911	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5250	-30	5	-0.57	87951590	16686	41.77	5280	5320	5240	6860	3700	5280	5270.98	10.75	3139	5426	5352	5226	5152	5026	5390	5190	58	1580	500	3690	10	1	11676422	613	13.93	1.70	12	0.14	377.00	3088.00	10100	20240108	-48.02	4980	20240911	5.42	10100	-48.02	20240108	4980	5.42	20240911	10100	-48.02	20240108	4980	5.42	20240911	3.03	N	150900	500	58 억	1255275	N	N	0	N	N
17	20240927	090914	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5250	-30	5	-0.57	9781270	1856	4.65	5280	5310	5240	6860	3700	5280	5270.08	10.75	-1159	5426	5352	5226	5152	5026	5390	5190	58	1580	500	3690	10	1	11676422	613	13.93	1.70	12	0.02	377.00	3088.00	10100	20240108	-48.02	4980	20240911	5.42	10100	-48.02	20240108	4980	5.42	20240911	10100	-48.02	20240108	4980	5.42	20240911	3.03	N	150900	500	58 억	1255275	N	N	0	N	N
18	20240926	160857	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5280	110	2	2.13	202793490	38765	65.81	5120	5300	5100	6720	3620	5170	5231.15	10.63	10800	5310	5240	5190	5120	5070	5215	5095	58	1550	500	3610	10	1	11676422	617	14.01	1.71	12	0.33	377.00	3088.00	10100	20240108	-47.72	4980	20240911	6.02	10100	-47.72	20240108	4980	6.02	20240911	10100	-47.72	20240108	4980	6.02	20240911	3.03	N	150900	500	58 억	1241708	N	N	0	N	N
19	20240926	150900	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5250	80	2	1.55	185616390	35508	60.28	5120	5300	5100	6720	3620	5170	5227.45	10.63	10041	5310	5240	5190	5120	5070	5215	5095	58	1550	500	3610	10	1	11676422	613	13.93	1.70	12	0.30	377.00	3088.00	10100	20240108	-48.02	4980	20240911	5.42	10100	-48.02	20240108	4980	5.42	20240911	10100	-48.02	20240108	4980	5.42	20240911	3.03	N	150900	500	58 억	1241708	N	N	0	N	N
20	20240926	140907	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5260	90	2	1.74	173010700	33117	56.22	5120	5300	5100	6720	3620	5170	5224.23	10.63	9336	5310	5240	5190	5120	5070	5215	5095	58	1550	500	3610	10	1	11676422	614	13.95	1.70	12	0.28	377.00	3088.00	10100	20240108	-47.92	4980	20240911	5.62	10100	-47.92	20240108	4980	5.62	20240911	10100	-47.92	20240108	4980	5.62	20240911	3.03	N	150900	500	58 억	1241708	N	N	0	N	N
21	20240926	130906	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5250	80	2	1.55	122175250	23477	39.86	5120	5260	5100	6720	3620	5170	5204.04	10.63	7511	5310	5240	5190	5120	5070	5215	5095	58	1550	500	3610	10	1	11676422	613	13.93	1.70	12	0.20	377.00	3088.00	10100	20240108	-48.02	4980	20240911	5.42	10100	-48.02	20240108	4980	5.42	20240911	10100	-48.02	20240108	4980	5.42	20240911	3.03	N	150900	500	58 억	1241708	N	N	0	N	N
22	20240926	120908	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5240	70	2	1.35	98372060	18941	32.16	5120	5260	5100	6720	3620	5170	5193.60	10.63	5529	5310	5240	5190	5120	5070	5215	5095	58	1550	500	3610	10	1	11676422	612	13.90	1.70	12	0.16	377.00	3088.00	10100	20240108	-48.12	4980	20240911	5.22	10100	-48.12	20240108	4980	5.22	20240911	10100	-48.12	20240108	4980	5.22	20240911	3.03	N	150900	500	58 억	1241708	N	N	0	N	N
23	20240926	110907	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5210	40	2	0.77	72204240	13936	23.66	5120	5230	5100	6720	3620	5170	5181.13	10.63	3719	5310	5240	5190	5120	5070	5215	5095	58	1550	500	3610	10	1	11676422	608	13.82	1.69	12	0.12	377.00	3088.00	10100	20240108	-48.42	4980	20240911	4.62	10100	-48.42	20240108	4980	4.62	20240911	10100	-48.42	20240108	4980	4.62	20240911	3.03	N	150900	500	58 억	1241708	N	N	0	N	N
24	20240926	100909	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5220	50	2	0.97	52864480	10219	17.35	5120	5230	5100	6720	3620	5170	5173.16	10.63	2102	5310	5240	5190	5120	5070	5215	5095	58	1550	500	3610	10	1	11676422	610	13.85	1.69	12	0.09	377.00	3088.00	10100	20240108	-48.32	4980	20240911	4.82	10100	-48.32	20240108	4980	4.82	20240911	10100	-48.32	20240108	4980	4.82	20240911	3.03	N	150900	500	58 억	1241708	N	N	0	N	N
25	20240926	090906	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5200	30	2	0.58	18365650	3574	6.07	5120	5200	5100	6720	3620	5170	5138.68	10.63	1366	5310	5240	5190	5120	5070	5215	5095	58	1550	500	3610	10	1	11676422	607	13.79	1.68	12	0.03	377.00	3088.00	10100	20240108	-48.51	4980	20240911	4.42	10100	-48.51	20240108	4980	4.42	20240911	10100	-48.51	20240108	4980	4.42	20240911	3.03	N	150900	500	58 억	1241708	N	N	0	N	N
26	20240925	160857	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5170	-20	5	-0.39	304754710	58516	77.50	5210	5260	5140	6740	3640	5190	5208.40	10.61	-1190	5363	5276	5183	5096	5003	5230	5050	58	1550	500	3630	10	1	11676422	604	13.71	1.67	12	0.50	377.00	3088.00	10100	20240108	-48.81	4980	20240911	3.82	10100	-48.81	20240108	4980	3.82	20240911	10100	-48.81	20240108	4980	3.82	20240911	3.01	N	150900	500	58 억	1238701	N	N	0	N	N
27	20240925	150903	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5200	10	2	0.19	290836220	55821	73.93	5210	5260	5160	6740	3640	5190	5210.22	10.61	226	5363	5276	5183	5096	5003	5230	5050	58	1550	500	3630	10	1	11676422	607	13.79	1.68	12	0.48	377.00	3088.00	10100	20240108	-48.51	4980	20240911	4.42	10100	-48.51	20240108	4980	4.42	20240911	10100	-48.51	20240108	4980	4.42	20240911	3.01	N	150900	500	58 억	1238701	N	N	0	N	N
28	20240925	140905	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5210	20	2	0.39	210862350	40416	53.53	5210	5260	5190	6740	3640	5190	5217.41	10.61	3503	5363	5276	5183	5096	5003	5230	5050	58	1550	500	3630	10	1	11676422	608	13.82	1.69	12	0.35	377.00	3088.00	10100	20240108	-48.42	4980	20240911	4.62	10100	-48.42	20240108	4980	4.62	20240911	10100	-48.42	20240108	4980	4.62	20240911	3.01	N	150900	500	58 억	1238701	N	N	0	N	N
29	20240925	130903	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5210	20	2	0.39	183984140	35258	46.70	5210	5260	5190	6740	3640	5190	5218.36	10.61	1565	5363	5276	5183	5096	5003	5230	5050	58	1550	500	3630	10	1	11676422	608	13.82	1.69	12	0.30	377.00	3088.00	10100	20240108	-48.42	4980	20240911	4.62	10100	-48.42	20240108	4980	4.62	20240911	10100	-48.42	20240108	4980	4.62	20240911	3.01	N	150900	500	58 억	1238701	N	N	0	N	N
30	20240925	120905	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5200	10	2	0.19	144741180	27742	36.74	5210	5260	5190	6740	3640	5190	5217.57	10.61	858	5363	5276	5183	5096	5003	5230	5050	58	1550	500	3630	10	1	11676422	607	13.79	1.68	12	0.24	377.00	3088.00	10100	20240108	-48.51	4980	20240911	4.42	10100	-48.51	20240108	4980	4.42	20240911	10100	-48.51	20240108	4980	4.42	20240911	3.01	N	150900	500	58 억	1238701	N	N	0	N	N
31	20240925	110900	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5250	60	2	1.16	111526290	21382	28.32	5210	5260	5190	6740	3640	5190	5216.10	10.61	374	5363	5276	5183	5096	5003	5230	5050	58	1550	500	3630	10	1	11676422	613	13.93	1.70	12	0.18	377.00	3088.00	10100	20240108	-48.02	4980	20240911	5.42	10100	-48.02	20240108	4980	5.42	20240911	10100	-48.02	20240108	4980	5.42	20240911	3.01	N	150900	500	58 억	1238701	N	N	0	N	N
32	20240925	100857	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5220	30	2	0.58	66332780	12708	16.83	5210	5260	5190	6740	3640	5190	5220.17	10.61	1364	5363	5276	5183	5096	5003	5230	5050	58	1550	500	3630	10	1	11676422	610	13.85	1.69	12	0.11	377.00	3088.00	10100	20240108	-48.32	4980	20240911	4.82	10100	-48.32	20240108	4980	4.82	20240911	10100	-48.32	20240108	4980	4.82	20240911	3.01	N	150900	500	58 억	1238701	N	N	0	N	N
33	20240925	090907	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5200	10	2	0.19	18282100	3516	4.66	5210	5240	5190	6740	3640	5190	5200.18	10.61	-1617	5363	5276	5183	5096	5003	5230	5050	58	1550	500	3630	10	1	11676422	607	13.79	1.68	12	0.03	377.00	3088.00	10100	20240108	-48.51	4980	20240911	4.42	10100	-48.51	20240108	4980	4.42	20240911	10100	-48.51	20240108	4980	4.42	20240911	3.01	N	150900	500	58 억	1238701	N	N	0	N	N
34	20240924	160856	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5190	50	2	0.97	384897230	74516	137.59	5200	5270	5090	6680	3600	5140	5165.30	10.58	970	5300	5220	5120	5040	4940	5260	5080	58	1540	500	3590	10	1	11676422	606	13.77	1.68	12	0.64	377.00	3088.00	10100	20240108	-48.61	4980	20240911	4.22	10100	-48.61	20240108	4980	4.22	20240911	10100	-48.61	20240108	4980	4.22	20240911	2.99	N	150900	500	58 억	1235189	N	N	0	N	N
35	20240924	150858	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5200	60	2	1.17	369104550	71478	131.98	5200	5270	5090	6680	3600	5140	5163.89	10.58	1096	5300	5220	5120	5040	4940	5260	5080	58	1540	500	3590	10	1	11676422	607	13.79	1.68	12	0.61	377.00	3088.00	10100	20240108	-48.51	4980	20240911	4.42	10100	-48.51	20240108	4980	4.42	20240911	10100	-48.51	20240108	4980	4.42	20240911	2.99	N	150900	500	58 억	1235189	N	N	0	N	N
36	20240924	140847	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5200	60	2	1.17	260288140	50269	92.82	5200	5270	5100	6680	3600	5140	5177.91	10.58	-4678	5300	5220	5120	5040	4940	5260	5080	58	1540	500	3590	10	1	11676422	607	13.79	1.68	12	0.43	377.00	3088.00	10100	20240108	-48.51	4980	20240911	4.42	10100	-48.51	20240108	4980	4.42	20240911	10100	-48.51	20240108	4980	4.42	20240911	2.99	N	150900	500	58 억	1235189	N	N	0	N	N
37	20240924	130857	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5140	0	3	0.00	174262450	33707	62.24	5200	5270	5100	6680	3600	5140	5169.92	10.58	2569	5300	5220	5120	5040	4940	5260	5080	58	1540	500	3590	10	1	11676422	600	13.63	1.66	12	0.29	377.00	3088.00	10100	20240108	-49.11	4980	20240911	3.21	10100	-49.11	20240108	4980	3.21	20240911	10100	-49.11	20240108	4980	3.21	20240911	2.99	N	150900	500	58 억	1235189	N	N	0	N	N
38	20240924	120850	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5150	10	2	0.19	152723470	29501	54.47	5200	5270	5100	6680	3600	5140	5176.89	10.58	2814	5300	5220	5120	5040	4940	5260	5080	58	1540	500	3590	10	1	11676422	601	13.66	1.67	12	0.25	377.00	3088.00	10100	20240108	-49.01	4980	20240911	3.41	10100	-49.01	20240108	4980	3.41	20240911	10100	-49.01	20240108	4980	3.41	20240911	2.99	N	150900	500	58 억	1235189	N	N	0	N	N
39	20240924	110858	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5150	10	2	0.19	136228660	26279	48.52	5200	5270	5110	6680	3600	5140	5183.94	10.58	3765	5300	5220	5120	5040	4940	5260	5080	58	1540	500	3590	10	1	11676422	601	13.66	1.67	12	0.23	377.00	3088.00	10100	20240108	-49.01	4980	20240911	3.41	10100	-49.01	20240108	4980	3.41	20240911	10100	-49.01	20240108	4980	3.41	20240911	2.99	N	150900	500	58 억	1235189	N	N	0	N	N
40	20240924	100857	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5130	-10	5	-0.19	119481660	23018	42.50	5200	5270	5110	6680	3600	5140	5190.79	10.58	4645	5300	5220	5120	5040	4940	5260	5080	58	1540	500	3590	10	1	11676422	599	13.61	1.66	12	0.20	377.00	3088.00	10100	20240108	-49.21	4980	20240911	3.01	10100	-49.21	20240108	4980	3.01	20240911	10100	-49.21	20240108	4980	3.01	20240911	2.99	N	150900	500	58 억	1235189	N	N	0	N	N
41	20240924	090859	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5270	130	2	2.53	50751070	9699	17.91	5200	5270	5200	6680	3600	5140	5232.61	10.58	2208	5300	5220	5120	5040	4940	5260	5080	58	1540	500	3590	10	1	11676422	615	13.98	1.71	12	0.08	377.00	3088.00	10100	20240108	-47.82	4980	20240911	5.82	10100	-47.82	20240108	4980	5.82	20240911	10100	-47.82	20240108	4980	5.82	20240911	2.99	N	150900	500	58 억	1235189	N	N	0	N	N
42	20240923	160853	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5140	-10	5	-0.19	262610370	51599	102.73	5090	5200	5020	6690	3610	5150	5088.45	10.46	10871	5343	5246	5193	5096	5043	5220	5070	58	1540	500	3600	10	1	11676422	600	13.63	1.66	12	0.44	377.00	3088.00	10100	20240108	-49.11	4980	20240911	3.21	10100	-49.11	20240108	4980	3.21	20240911	10100	-49.11	20240108	4980	3.21	20240911	2.91	N	150900	500	58 억	1221727	N	N	0	N	N
43	20240923	150856	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5170	20	2	0.39	252615840	49653	98.86	5090	5200	5020	6690	3610	5150	5087.62	10.46	11077	5343	5246	5193	5096	5043	5220	5070	58	1540	500	3600	10	1	11676422	604	13.71	1.67	12	0.43	377.00	3088.00	10100	20240108	-48.81	4980	20240911	3.82	10100	-48.81	20240108	4980	3.82	20240911	10100	-48.81	20240108	4980	3.82	20240911	2.91	N	150900	500	58 억	1221727	N	N	0	N	N
44	20240923	140900	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5130	-20	5	-0.39	220247880	43362	86.33	5090	5150	5020	6690	3610	5150	5079.28	10.46	12316	5343	5246	5193	5096	5043	5220	5070	58	1540	500	3600	10	1	11676422	599	13.61	1.66	12	0.37	377.00	3088.00	10100	20240108	-49.21	4980	20240911	3.01	10100	-49.21	20240108	4980	3.01	20240911	10100	-49.21	20240108	4980	3.01	20240911	2.91	N	150900	500	58 억	1221727	N	N	0	N	N
45	20240923	130856	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5090	-60	5	-1.17	171041000	33723	67.14	5090	5150	5020	6690	3610	5150	5071.94	10.46	4052	5343	5246	5193	5096	5043	5220	5070	58	1540	500	3600	10	1	11676422	594	13.50	1.65	12	0.29	377.00	3088.00	10100	20240108	-49.60	4980	20240911	2.21	10100	-49.60	20240108	4980	2.21	20240911	10100	-49.60	20240108	4980	2.21	20240911	2.91	N	150900	500	58 억	1221727	N	N	0	N	N
46	20240923	120857	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5090	-60	5	-1.17	163469700	32239	64.19	5090	5150	5020	6690	3610	5150	5070.56	10.46	3830	5343	5246	5193	5096	5043	5220	5070	58	1540	500	3600	10	1	11676422	594	13.50	1.65	12	0.28	377.00	3088.00	10100	20240108	-49.60	4980	20240911	2.21	10100	-49.60	20240108	4980	2.21	20240911	10100	-49.60	20240108	4980	2.21	20240911	2.91	N	150900	500	58 억	1221727	N	N	0	N	N
47	20240923	110857	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5090	-60	5	-1.17	133292230	26276	52.32	5090	5150	5020	6690	3610	5150	5072.77	10.46	4193	5343	5246	5193	5096	5043	5220	5070	58	1540	500	3600	10	1	11676422	594	13.50	1.65	12	0.23	377.00	3088.00	10100	20240108	-49.60	4980	20240911	2.21	10100	-49.60	20240108	4980	2.21	20240911	10100	-49.60	20240108	4980	2.21	20240911	2.91	N	150900	500	58 억	1221727	N	N	0	N	N
48	20240923	100855	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5100	-50	5	-0.97	116063100	22897	45.59	5090	5150	5020	6690	3610	5150	5068.92	10.46	2605	5343	5246	5193	5096	5043	5220	5070	58	1540	500	3600	10	1	11676422	595	13.53	1.65	12	0.20	377.00	3088.00	10100	20240108	-49.50	4980	20240911	2.41	10100	-49.50	20240108	4980	2.41	20240911	10100	-49.50	20240108	4980	2.41	20240911	2.91	N	150900	500	58 억	1221727	N	N	0	N	N
49	20240923	090855	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5080	-70	5	-1.36	18821030	3697	7.36	5090	5150	5060	6690	3610	5150	5090.89	10.46	419	5343	5246	5193	5096	5043	5220	5070	58	1540	500	3600	10	1	11676422	593	13.47	1.65	12	0.03	377.00	3088.00	10100	20240108	-49.70	4980	20240911	2.01	10100	-49.70	20240108	4980	2.01	20240911	10100	-49.70	20240108	4980	2.01	20240911	2.91	N	150900	500	58 억	1221727	N	N	0	N	N
50	20240913	160813	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5230	70	2	1.36	336932400	65047	135.32	5300	5330	5090	6700	3620	5160	5179.83	10.64	-18213	5260	5210	5130	5080	5000	5235	5105	58	1540	500	3610	10	1	11676422	611	13.87	1.69	12	0.56	377.00	3088.00	10100	20240108	-48.22	4980	20240911	5.02	10100	-48.22	20240108	4980	5.02	20240911	10100	-48.22	20240108	4980	5.02	20240911	3.05	N	150900	500	58 억	1242717	N	N	705	N	N
51	20240913	150819	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5240	80	2	1.55	297399490	57394	119.40	5300	5330	5090	6700	3620	5160	5181.72	10.64	-18382	5260	5210	5130	5080	5000	5235	5105	58	1540	500	3610	10	1	11676422	612	13.90	1.70	12	0.49	377.00	3088.00	10100	20240108	-48.12	4980	20240911	5.22	10100	-48.12	20240108	4980	5.22	20240911	10100	-48.12	20240108	4980	5.22	20240911	3.05	N	150900	500	58 억	1242717	N	N	705	N	N
52	20240913	140822	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5170	10	2	0.19	280049810	54038	112.42	5300	5330	5090	6700	3620	5160	5182.46	10.64	-18345	5260	5210	5130	5080	5000	5235	5105	58	1540	500	3610	10	1	11676422	604	13.71	1.67	12	0.46	377.00	3088.00	10100	20240108	-48.81	4980	20240911	3.82	10100	-48.81	20240108	4980	3.82	20240911	10100	-48.81	20240108	4980	3.82	20240911	3.05	N	150900	500	58 억	1242717	N	N	705	N	N
53	20240913	130817	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5120	-40	5	-0.78	254413700	49060	102.06	5300	5330	5090	6700	3620	5160	5185.77	10.64	-17391	5260	5210	5130	5080	5000	5235	5105	58	1540	500	3610	10	1	11676422	598	13.58	1.66	12	0.42	377.00	3088.00	10100	20240108	-49.31	4980	20240911	2.81	10100	-49.31	20240108	4980	2.81	20240911	10100	-49.31	20240108	4980	2.81	20240911	3.05	N	150900	500	58 억	1242717	N	N	705	N	N
54	20240913	120818	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5130	-30	5	-0.58	244552820	47140	98.07	5300	5330	5090	6700	3620	5160	5187.80	10.64	-17818	5260	5210	5130	5080	5000	5235	5105	58	1540	500	3610	10	1	11676422	599	13.61	1.66	12	0.40	377.00	3088.00	10100	20240108	-49.21	4980	20240911	3.01	10100	-49.21	20240108	4980	3.01	20240911	10100	-49.21	20240108	4980	3.01	20240911	3.05	N	150900	500	58 억	1242717	N	N	705	N	N
55	20240913	110819	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5150	-10	5	-0.19	203278770	39080	81.30	5300	5330	5130	6700	3620	5160	5201.61	10.64	-15838	5260	5210	5130	5080	5000	5235	5105	58	1540	500	3610	10	1	11676422	601	13.66	1.67	12	0.33	377.00	3088.00	10100	20240108	-49.01	4980	20240911	3.41	10100	-49.01	20240108	4980	3.41	20240911	10100	-49.01	20240108	4980	3.41	20240911	3.05	N	150900	500	58 억	1242717	N	N	705	N	N
56	20240913	100821	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5160	0	3	0.00	151450590	29044	60.42	5300	5330	5130	6700	3620	5160	5214.52	10.64	-10282	5260	5210	5130	5080	5000	5235	5105	58	1540	500	3610	10	1	11676422	603	13.69	1.67	12	0.25	377.00	3088.00	10100	20240108	-48.91	4980	20240911	3.61	10100	-48.91	20240108	4980	3.61	20240911	10100	-48.91	20240108	4980	3.61	20240911	3.05	N	150900	500	58 억	1242717	N	N	705	N	N
57	20240913	090824	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5250	90	2	1.74	46628620	8875	18.46	5300	5330	5220	6700	3620	5160	5253.93	10.64	-3268	5260	5210	5130	5080	5000	5235	5105	58	1540	500	3610	10	1	11676422	613	13.93	1.70	12	0.08	377.00	3088.00	10100	20240108	-48.02	4980	20240911	5.42	10100	-48.02	20240108	4980	5.42	20240911	10100	-48.02	20240108	4980	5.42	20240911	3.05	N	150900	500	58 억	1242717	N	N	705	N	N
58	20240912	160805	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5160	150	2	2.99	223879970	43715	47.58	5050	5180	5050	6510	3510	5010	5121.35	10.43	25075	5283	5146	5063	4926	4843	5105	4885	58	1500	500	3500	10	1	11676422	603	13.69	1.67	12	0.37	377.00	3088.00	10100	20240108	-48.91	4980	20240911	3.61	10100	-48.91	20240108	4980	3.61	20240911	10100	-48.91	20240108	4980	3.61	20240911	3.26	N	150900	500	58 억	1217785	N	N	705	N	N
59	20240912	150818	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5130	120	2	2.40	183453010	35860	39.03	5050	5180	5050	6510	3510	5010	5115.81	10.43	21164	5283	5146	5063	4926	4843	5105	4885	58	1500	500	3500	10	1	11676422	599	13.61	1.66	12	0.31	377.00	3088.00	10100	20240108	-49.21	4980	20240911	3.01	10100	-49.21	20240108	4980	3.01	20240911	10100	-49.21	20240108	4980	3.01	20240911	3.26	N	150900	500	58 억	1217785	N	N	0	N	N
60	20240912	140820	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5130	120	2	2.40	151869910	29691	32.32	5050	5180	5050	6510	3510	5010	5115.01	10.43	16135	5283	5146	5063	4926	4843	5105	4885	58	1500	500	3500	10	1	11676422	599	13.61	1.66	12	0.25	377.00	3088.00	10100	20240108	-49.21	4980	20240911	3.01	10100	-49.21	20240108	4980	3.01	20240911	10100	-49.21	20240108	4980	3.01	20240911	3.26	N	150900	500	58 억	1217785	N	N	0	N	N
61	20240912	130814	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5130	120	2	2.40	130867350	25589	27.85	5050	5180	5050	6510	3510	5010	5114.20	10.43	12477	5283	5146	5063	4926	4843	5105	4885	58	1500	500	3500	10	1	11676422	599	13.61	1.66	12	0.22	377.00	3088.00	10100	20240108	-49.21	4980	20240911	3.01	10100	-49.21	20240108	4980	3.01	20240911	10100	-49.21	20240108	4980	3.01	20240911	3.26	N	150900	500	58 억	1217785	N	N	0	N	N
62	20240912	120813	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5140	130	2	2.59	126035020	24648	26.83	5050	5180	5050	6510	3510	5010	5113.40	10.43	11773	5283	5146	5063	4926	4843	5105	4885	58	1500	500	3500	10	1	11676422	600	13.63	1.66	12	0.21	377.00	3088.00	10100	20240108	-49.11	4980	20240911	3.21	10100	-49.11	20240108	4980	3.21	20240911	10100	-49.11	20240108	4980	3.21	20240911	3.26	N	150900	500	58 억	1217785	N	N	0	N	N
63	20240912	110812	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5120	110	2	2.20	88321570	17272	18.80	5050	5180	5050	6510	3510	5010	5113.57	10.43	6143	5283	5146	5063	4926	4843	5105	4885	58	1500	500	3500	10	1	11676422	598	13.58	1.66	12	0.15	377.00	3088.00	10100	20240108	-49.31	4980	20240911	2.81	10100	-49.31	20240108	4980	2.81	20240911	10100	-49.31	20240108	4980	2.81	20240911	3.26	N	150900	500	58 억	1217785	N	N	0	N	N
64	20240912	100814	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5130	120	2	2.40	66620740	13028	14.18	5050	5180	5050	6510	3510	5010	5113.66	10.43	4712	5283	5146	5063	4926	4843	5105	4885	58	1500	500	3500	10	1	11676422	599	13.61	1.66	12	0.11	377.00	3088.00	10100	20240108	-49.21	4980	20240911	3.01	10100	-49.21	20240108	4980	3.01	20240911	10100	-49.21	20240108	4980	3.01	20240911	3.26	N	150900	500	58 억	1217785	N	N	0	N	N
65	20240912	090814	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5130	120	2	2.40	10134390	1994	2.17	5050	5130	5050	6510	3510	5010	5082.44	10.43	864	5283	5146	5063	4926	4843	5105	4885	58	1500	500	3500	10	1	11676422	599	13.61	1.66	12	0.02	377.00	3088.00	10100	20240108	-49.21	4980	20240911	3.01	10100	-49.21	20240108	4980	3.01	20240911	10100	-49.21	20240108	4980	3.01	20240911	3.26	N	150900	500	58 억	1217785	N	N	0	N	N
66	20240911	160755	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5010	-30	5	-0.60	462142050	91656	42.83	5050	5200	4980	6550	3530	5040	5042.14	10.32	12675	5613	5326	5183	4896	4753	5255	4825	58	1510	500	3520	10	1	11676422	585	13.29	1.62	12	0.78	377.00	3088.00	10100	20240108	-50.40	4980	20240911	0.60	10100	-50.40	20240108	4980	0.60	20240911	10100	-50.40	20240108	4980	0.60	20240911	3.52	N	150900	500	58 억	1205134	N	N	0	N	N
67	20240911	150802	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5050	10	2	0.20	435866740	86421	40.38	5050	5200	4980	6550	3530	5040	5043.53	10.32	10897	5613	5326	5183	4896	4753	5255	4825	58	1510	500	3520	10	1	11676422	590	13.40	1.64	12	0.74	377.00	3088.00	10100	20240108	-50.00	4980	20240911	1.41	10100	-50.00	20240108	4980	1.41	20240911	10100	-50.00	20240108	4980	1.41	20240911	3.52	N	150900	500	58 억	1205134	N	N	0	N	N
68	20240911	140803	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5040	0	3	0.00	415694710	82414	38.51	5050	5200	4980	6550	3530	5040	5043.98	10.32	10839	5613	5326	5183	4896	4753	5255	4825	58	1510	500	3520	10	1	11676422	588	13.37	1.63	12	0.71	377.00	3088.00	10100	20240108	-50.10	4980	20240911	1.20	10100	-50.10	20240108	4980	1.20	20240911	10100	-50.10	20240108	4980	1.20	20240911	3.52	N	150900	500	58 억	1205134	N	N	0	N	N
69	20240911	130800	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5020	-20	5	-0.40	367897670	72849	34.04	5050	5200	4995	6550	3530	5040	5050.15	10.32	9390	5613	5326	5183	4896	4753	5255	4825	58	1510	500	3520	10	1	11676422	586	13.32	1.63	12	0.62	377.00	3088.00	10100	20240108	-50.30	4995	20240911	0.50	10100	-50.30	20240108	4995	0.50	20240911	10100	-50.30	20240108	4995	0.50	20240911	3.52	N	150900	500	58 억	1205134	N	N	0	N	N
70	20240911	120806	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5030	-10	5	-0.20	300381005	59355	27.73	5050	5200	4995	6550	3530	5040	5060.77	10.32	7641	5613	5326	5183	4896	4753	5255	4825	58	1510	500	3520	10	1	11676422	587	13.34	1.63	12	0.51	377.00	3088.00	10100	20240108	-50.20	4995	20240911	0.70	10100	-50.20	20240108	4995	0.70	20240911	10100	-50.20	20240108	4995	0.70	20240911	3.52	N	150900	500	58 억	1205134	N	N	0	N	N
71	20240911	110755	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5050	10	2	0.20	267812655	52876	24.71	5050	5200	4995	6550	3530	5040	5064.94	10.32	6318	5613	5326	5183	4896	4753	5255	4825	58	1510	500	3520	10	1	11676422	590	13.40	1.64	12	0.45	377.00	3088.00	10100	20240108	-50.00	4995	20240911	1.10	10100	-50.00	20240108	4995	1.10	20240911	10100	-50.00	20240108	4995	1.10	20240911	3.52	N	150900	500	58 억	1205134	N	N	0	N	N
72	20240911	100752	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5110	70	2	1.39	111047040	21783	10.18	5050	5200	5040	6550	3530	5040	5098.01	10.32	2611	5613	5326	5183	4896	4753	5255	4825	58	1510	500	3520	10	1	11676422	597	13.55	1.65	12	0.19	377.00	3088.00	10100	20240108	-49.41	5040	20240911	1.39	10100	-49.41	20240108	5040	1.39	20240911	10100	-49.41	20240108	5040	1.39	20240911	3.52	N	150900	500	58 억	1205134	N	N	0	N	N
73	20240911	090807	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5100	60	2	1.19	36143480	7103	3.32	5050	5150	5040	6550	3530	5040	5088.82	10.32	191	5613	5326	5183	4896	4753	5255	4825	58	1510	500	3520	10	1	11676422	595	13.53	1.65	12	0.06	377.00	3088.00	10100	20240108	-49.50	5040	20240911	1.19	10100	-49.50	20240108	5040	1.19	20240911	10100	-49.50	20240108	5040	1.19	20240911	3.52	N	150900	500	58 억	1205134	N	N	0	N	N
74	20240910	160756	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5040	-370	5	-6.84	1091879500	210045	143.91	5320	5470	5040	7030	3790	5410	5198.67	10.51	-21997	5736	5572	5406	5242	5076	5655	5325	58	1620	500	3780	10	1	11676422	588	13.37	1.63	12	1.80	377.00	3088.00	10100	20240108	-50.10	5040	20240910	0.00	10100	-50.10	20240108	5040	0.00	20240910	10100	-50.10	20240108	5040	0.00	20240910	3.94	N	150900	500	58 억	1226995	N	N	0	N	N
75	20240910	150804	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5090	-320	5	-5.91	957350590	183490	125.72	5320	5470	5070	7030	3790	5410	5217.21	10.51	-22876	5736	5572	5406	5242	5076	5655	5325	58	1620	500	3780	10	1	11676422	594	13.50	1.65	12	1.57	377.00	3088.00	10100	20240108	-49.60	5070	20240910	0.39	10100	-49.60	20240108	5070	0.39	20240910	10100	-49.60	20240108	5070	0.39	20240910	3.94	N	150900	500	58 억	1226995	N	N	0	N	N
76	20240910	140758	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5150	-260	5	-4.81	739307150	140910	96.54	5320	5470	5140	7030	3790	5410	5246.40	10.51	-11584	5736	5572	5406	5242	5076	5655	5325	58	1620	500	3780	10	1	11676422	601	13.66	1.67	12	1.21	377.00	3088.00	10100	20240108	-49.01	5140	20240910	0.19	10100	-49.01	20240108	5140	0.19	20240910	10100	-49.01	20240108	5140	0.19	20240910	3.94	N	150900	500	58 억	1226995	N	N	0	N	N
77	20240910	130756	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5180	-230	5	-4.25	625493980	118842	81.42	5320	5470	5150	7030	3790	5410	5262.96	10.51	-4663	5736	5572	5406	5242	5076	5655	5325	58	1620	500	3780	10	1	11676422	605	13.74	1.68	12	1.02	377.00	3088.00	10100	20240108	-48.71	5150	20240910	0.58	10100	-48.71	20240108	5150	0.58	20240910	10100	-48.71	20240108	5150	0.58	20240910	3.94	N	150900	500	58 억	1226995	N	N	0	N	N
78	20240910	120757	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5200	-210	5	-3.88	565647420	107265	73.49	5320	5470	5150	7030	3790	5410	5273.07	10.51	-2664	5736	5572	5406	5242	5076	5655	5325	58	1620	500	3780	10	1	11676422	607	13.79	1.68	12	0.92	377.00	3088.00	10100	20240108	-48.51	5150	20240910	0.97	10100	-48.51	20240108	5150	0.97	20240910	10100	-48.51	20240108	5150	0.97	20240910	3.94	N	150900	500	58 억	1226995	N	N	0	N	N
79	20240910	110755	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5300	-110	5	-2.03	315951410	59196	40.56	5320	5470	5270	7030	3790	5410	5337.10	10.51	-3947	5736	5572	5406	5242	5076	5655	5325	58	1620	500	3780	10	1	11676422	619	14.06	1.72	12	0.51	377.00	3088.00	10100	20240108	-47.52	5200	20240805	1.92	10100	-47.52	20240108	5200	1.92	20240805	10100	-47.52	20240108	5200	1.92	20240805	3.94	N	150900	500	58 억	1226995	N	N	0	N	N
80	20240910	100800	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5360	-50	5	-0.92	208396180	38903	26.65	5320	5470	5320	7030	3790	5410	5356.50	10.51	2065	5736	5572	5406	5242	5076	5655	5325	58	1620	500	3780	10	1	11676422	626	14.22	1.74	12	0.33	377.00	3088.00	10100	20240108	-46.93	5200	20240805	3.08	10100	-46.93	20240108	5200	3.08	20240805	10100	-46.93	20240108	5200	3.08	20240805	3.94	N	150900	500	58 억	1226995	N	N	0	N	N
81	20240910	090756	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5420	10	2	0.18	62662980	11679	8.00	5320	5470	5320	7030	3790	5410	5364.55	10.51	1158	5736	5572	5406	5242	5076	5655	5325	58	1620	500	3780	10	1	11676422	633	14.38	1.76	12	0.10	377.00	3088.00	10100	20240108	-46.34	5200	20240805	4.23	10100	-46.34	20240108	5200	4.23	20240805	10100	-46.34	20240108	5200	4.23	20240805	3.94	N	150900	500	58 억	1226995	N	N	0	N	N
82	20240909	160741	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5410	50	2	0.93	769079690	142717	32.98	5260	5570	5240	6960	3760	5360	5388.81	10.21	35267	6200	5780	5570	5150	4940	5675	5045	58	1600	500	3750	10	1	11676422	632	14.35	1.75	12	1.22	377.00	3088.00	10100	20240108	-46.44	5200	20240805	4.04	10100	-46.44	20240108	5200	4.04	20240805	10100	-46.44	20240108	5200	4.04	20240805	3.78	N	150900	500	58 억	1191864	N	N	0	N	N
83	20240909	150750	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5440	80	2	1.49	722842530	134194	31.01	5260	5570	5240	6960	3760	5360	5386.57	10.21	31124	6200	5780	5570	5150	4940	5675	5045	58	1600	500	3750	10	1	11676422	635	14.43	1.76	12	1.15	377.00	3088.00	10100	20240108	-46.14	5200	20240805	4.62	10100	-46.14	20240108	5200	4.62	20240805	10100	-46.14	20240108	5200	4.62	20240805	3.78	N	150900	500	58 억	1191864	N	N	0	N	N
84	20240909	140752	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5430	70	2	1.31	584035920	108616	25.10	5260	5570	5240	6960	3760	5360	5377.09	10.21	16915	6200	5780	5570	5150	4940	5675	5045	58	1600	500	3750	10	1	11676422	634	14.40	1.76	12	0.93	377.00	3088.00	10100	20240108	-46.24	5200	20240805	4.42	10100	-46.24	20240108	5200	4.42	20240805	10100	-46.24	20240108	5200	4.42	20240805	3.78	N	150900	500	58 억	1191864	N	N	0	N	N
85	20240909	130746	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5390	30	2	0.56	529522770	98547	22.77	5260	5570	5240	6960	3760	5360	5373.32	10.21	10924	6200	5780	5570	5150	4940	5675	5045	58	1600	500	3750	10	1	11676422	629	14.30	1.75	12	0.84	377.00	3088.00	10100	20240108	-46.63	5200	20240805	3.65	10100	-46.63	20240108	5200	3.65	20240805	10100	-46.63	20240108	5200	3.65	20240805	3.78	N	150900	500	58 억	1191864	N	N	0	N	N
86	20240909	120745	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5450	90	2	1.68	488976320	91071	21.05	5260	5570	5240	6960	3760	5360	5369.19	10.21	11168	6200	5780	5570	5150	4940	5675	5045	58	1600	500	3750	10	1	11676422	636	14.46	1.76	12	0.78	377.00	3088.00	10100	20240108	-46.04	5200	20240805	4.81	10100	-46.04	20240108	5200	4.81	20240805	10100	-46.04	20240108	5200	4.81	20240805	3.78	N	150900	500	58 억	1191864	N	N	0	N	N
87	20240909	110745	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5460	100	2	1.87	404918110	75614	17.47	5260	5570	5240	6960	3760	5360	5355.06	10.21	9645	6200	5780	5570	5150	4940	5675	5045	58	1600	500	3750	10	1	11676422	638	14.48	1.77	12	0.65	377.00	3088.00	10100	20240108	-45.94	5200	20240805	5.00	10100	-45.94	20240108	5200	5.00	20240805	10100	-45.94	20240108	5200	5.00	20240805	3.78	N	150900	500	58 억	1191864	N	N	0	N	N
88	20240909	100749	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5320	-40	5	-0.75	245021970	45984	10.63	5260	5440	5240	6960	3760	5360	5328.33	10.21	4692	6200	5780	5570	5150	4940	5675	5045	58	1600	500	3750	10	1	11676422	621	14.11	1.72	12	0.39	377.00	3088.00	10100	20240108	-47.33	5200	20240805	2.31	10100	-47.33	20240108	5200	2.31	20240805	10100	-47.33	20240108	5200	2.31	20240805	3.78	N	150900	500	58 억	1191864	N	N	0	N	N
89	20240909	090744	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5280	-80	5	-1.49	60852430	11522	2.66	5260	5360	5240	6960	3760	5360	5280.53	10.21	1236	6200	5780	5570	5150	4940	5675	5045	58	1600	500	3750	10	1	11676422	617	14.01	1.71	12	0.10	377.00	3088.00	10100	20240108	-47.72	5200	20240805	1.54	10100	-47.72	20240108	5200	1.54	20240805	10100	-47.72	20240108	5200	1.54	20240805	3.78	N	150900	500	58 억	1191864	N	N	0	N	N
90	20240906	160734	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5360	-570	5	-9.61	2379352150	426065	17.31	5810	5990	5360	7700	4160	5930	5585.18	10.29	-9867	7203	6566	6233	5596	5263	6400	5430	58	1770	500	4150	10	1	11676422	626	14.22	1.74	12	3.65	377.00	3088.00	10100	20240108	-46.93	5200	20240805	3.08	10100	-46.93	20240108	5200	3.08	20240805	10100	-46.93	20240108	5200	3.08	20240805	4.11	N	150900	500	58 억	1201230	N	N	0	N	N
91	20240906	150745	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5450	-480	5	-8.09	2240819920	400334	16.27	5810	5990	5400	7700	4160	5930	5597.25	10.29	-12978	7203	6566	6233	5596	5263	6400	5430	58	1770	500	4150	10	1	11676422	636	14.46	1.76	12	3.43	377.00	3088.00	10100	20240108	-46.04	5200	20240805	4.81	10100	-46.04	20240108	5200	4.81	20240805	10100	-46.04	20240108	5200	4.81	20240805	4.11	N	150900	500	58 억	1201230	N	N	0	N	N
92	20240906	140754	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5460	-470	5	-7.93	2085930140	371815	15.11	5810	5990	5430	7700	4160	5930	5609.99	10.29	-9892	7203	6566	6233	5596	5263	6400	5430	58	1770	500	4150	10	1	11676422	638	14.48	1.77	12	3.18	377.00	3088.00	10100	20240108	-45.94	5200	20240805	5.00	10100	-45.94	20240108	5200	5.00	20240805	10100	-45.94	20240108	5200	5.00	20240805	4.11	N	150900	500	58 억	1201230	N	N	0	N	N
93	20240906	130745	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5510	-420	5	-7.08	1807559810	320842	13.04	5810	5990	5450	7700	4160	5930	5633.66	10.29	-3970	7203	6566	6233	5596	5263	6400	5430	58	1770	500	4150	10	1	11676422	643	14.62	1.78	12	2.75	377.00	3088.00	10100	20240108	-45.45	5200	20240805	5.96	10100	-45.45	20240108	5200	5.96	20240805	10100	-45.45	20240108	5200	5.96	20240805	4.11	N	150900	500	58 억	1201230	N	N	0	N	N
94	20240906	120745	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5520	-410	5	-6.91	1720148550	304995	12.39	5810	5990	5450	7700	4160	5930	5639.78	10.29	-4274	7203	6566	6233	5596	5263	6400	5430	58	1770	500	4150	10	1	11676422	645	14.64	1.79	12	2.61	377.00	3088.00	10100	20240108	-45.35	5200	20240805	6.15	10100	-45.35	20240108	5200	6.15	20240805	10100	-45.35	20240108	5200	6.15	20240805	4.11	N	150900	500	58 억	1201230	N	N	0	N	N
95	20240906	110749	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5570	-360	5	-6.07	1553224730	274773	11.16	5810	5990	5450	7700	4160	5930	5652.60	10.29	-4806	7203	6566	6233	5596	5263	6400	5430	58	1770	500	4150	10	1	11676422	650	14.77	1.80	12	2.35	377.00	3088.00	10100	20240108	-44.85	5200	20240805	7.12	10100	-44.85	20240108	5200	7.12	20240805	10100	-44.85	20240108	5200	7.12	20240805	4.11	N	150900	500	58 억	1201230	N	N	0	N	N
96	20240906	100743	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5470	-460	5	-7.76	1280683940	225240	9.15	5810	5990	5470	7700	4160	5930	5685.69	10.29	-9305	7203	6566	6233	5596	5263	6400	5430	58	1770	500	4150	10	1	11676422	639	14.51	1.77	12	1.93	377.00	3088.00	10100	20240108	-45.84	5200	20240805	5.19	10100	-45.84	20240108	5200	5.19	20240805	10100	-45.84	20240108	5200	5.19	20240805	4.11	N	150900	500	58 억	1201230	N	N	0	N	N
97	20240906	090746	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5910	-20	5	-0.34	343818370	58636	2.38	5810	5990	5810	7700	4160	5930	5863.43	10.29	6815	7203	6566	6233	5596	5263	6400	5430	58	1770	500	4150	10	1	11676422	690	15.68	1.91	12	0.50	377.00	3088.00	10100	20240108	-41.49	5200	20240805	13.65	10100	-41.49	20240108	5200	13.65	20240805	10100	-41.49	20240108	5200	13.65	20240805	4.11	N	150900	500	58 억	1201230	N	N	0	N	N
98	20240905	160733	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5930	-320	5	-5.12	15928884820	2438659	505.15	6390	6870	5900	8120	4380	6250	6532.75	10.54	-30416	6703	6476	6303	6076	5903	6390	5990	58	1870	500	4370	10	1	11676422	692	15.73	1.92	12	20.89	377.00	3088.00	10100	20240108	-41.29	5200	20240805	14.04	10100	-41.29	20240108	5200	14.04	20240805	10100	-41.29	20240108	5200	14.04	20240805	4.19	N	150900	500	58 억	1230212	N	N	0	N	N
99	20240905	150746	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6000	-250	5	-4.00	15559696180	2376737	492.32	6390	6870	5900	8120	4380	6250	6546.66	10.54	-36336	6703	6476	6303	6076	5903	6390	5990	58	1870	500	4370	10	1	11676422	701	15.92	1.94	12	20.36	377.00	3088.00	10100	20240108	-40.59	5200	20240805	15.38	10100	-40.59	20240108	5200	15.38	20240805	10100	-40.59	20240108	5200	15.38	20240805	4.19	N	150900	500	58 억	1230212	N	N	0	N	N
100	20240905	140741	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6110	-140	5	-2.24	14362007040	2178538	451.27	6390	6870	6050	8120	4380	6250	6592.50	10.54	-45768	6703	6476	6303	6076	5903	6390	5990	58	1870	500	4370	10	1	11676422	713	16.21	1.98	12	18.66	377.00	3088.00	10100	20240108	-39.50	5200	20240805	17.50	10100	-39.50	20240108	5200	17.50	20240805	10100	-39.50	20240108	5200	17.50	20240805	4.19	N	150900	500	58 억	1230212	N	N	0	N	N
101	20240905	130744	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6420	170	2	2.72	13284076560	2005369	415.39	6390	6870	6250	8120	4380	6250	6624.26	10.54	-40818	6703	6476	6303	6076	5903	6390	5990	58	1870	500	4370	10	1	11676422	750	17.03	2.08	12	17.17	377.00	3088.00	10100	20240108	-36.44	5200	20240805	23.46	10100	-36.44	20240108	5200	23.46	20240805	10100	-36.44	20240108	5200	23.46	20240805	4.19	N	150900	500	58 억	1230212	N	N	0	N	N
102	20240905	120741	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6570	320	2	5.12	5105719730	784010	162.40	6390	6690	6340	8120	4380	6250	6512.31	10.54	6919	6703	6476	6303	6076	5903	6390	5990	58	1870	500	4370	10	1	11676422	767	17.43	2.13	12	6.71	377.00	3088.00	10100	20240108	-34.95	5200	20240805	26.35	10100	-34.95	20240108	5200	26.35	20240805	10100	-34.95	20240108	5200	26.35	20240805	4.19	N	150900	500	58 억	1230212	N	N	0	N	N
103	20240905	110738	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6450	200	2	3.20	3893348930	598800	124.04	6390	6690	6340	8120	4380	6250	6501.92	10.54	-3855	6703	6476	6303	6076	5903	6390	5990	58	1870	500	4370	10	1	11676422	753	17.11	2.09	12	5.13	377.00	3088.00	10100	20240108	-36.14	5200	20240805	24.04	10100	-36.14	20240108	5200	24.04	20240805	10100	-36.14	20240108	5200	24.04	20240805	4.19	N	150900	500	58 억	1230212	N	N	0	N	N
104	20240905	100738	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6530	280	2	4.48	2787854930	429650	89.00	6390	6620	6340	8120	4380	6250	6488.67	10.54	-2762	6703	6476	6303	6076	5903	6390	5990	58	1870	500	4370	10	1	11676422	762	17.32	2.11	12	3.68	377.00	3088.00	10100	20240108	-35.35	5200	20240805	25.58	10100	-35.35	20240108	5200	25.58	20240805	10100	-35.35	20240108	5200	25.58	20240805	4.19	N	150900	500	58 억	1230212	N	N	0	N	N
105	20240905	090745	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6470	220	2	3.52	1121338140	173680	35.98	6390	6560	6340	8120	4380	6250	6456.35	10.54	4567	6703	6476	6303	6076	5903	6390	5990	58	1870	500	4370	10	1	11676422	755	17.16	2.10	12	1.49	377.00	3088.00	10100	20240108	-35.94	5200	20240805	24.42	10100	-35.94	20240108	5200	24.42	20240805	10100	-35.94	20240108	5200	24.42	20240805	4.19	N	150900	500	58 억	1230212	N	N	0	N	N
106	20240904	160726	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6250	-400	5	-6.02	2932426760	465851	18.95	6260	6530	6130	8640	4660	6650	6294.90	10.27	33116	7476	7062	6596	6182	5716	7270	6390	58	1990	500	4650	10	1	11676422	730	16.58	2.02	12	3.99	377.00	3088.00	10100	20240108	-38.12	5200	20240805	20.19	10100	-38.12	20240108	5200	20.19	20240805	10100	-38.12	20240108	5200	20.19	20240805	3.99	N	150900	500	58 억	1199666	N	N	1	N	N
107	20240904	150731	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6290	-360	5	-5.41	2800521330	444724	18.09	6260	6530	6130	8640	4660	6650	6297.14	10.27	30515	7476	7062	6596	6182	5716	7270	6390	58	1990	500	4650	10	1	11676422	734	16.68	2.04	12	3.81	377.00	3088.00	10100	20240108	-37.72	5200	20240805	20.96	10100	-37.72	20240108	5200	20.96	20240805	10100	-37.72	20240108	5200	20.96	20240805	3.99	N	150900	500	58 억	1199666	N	N	1	N	N
108	20240904	140735	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6340	-310	5	-4.66	2591418430	411506	16.74	6260	6530	6130	8640	4660	6650	6297.32	10.27	29398	7476	7062	6596	6182	5716	7270	6390	58	1990	500	4650	10	1	11676422	740	16.82	2.05	12	3.52	377.00	3088.00	10100	20240108	-37.23	5200	20240805	21.92	10100	-37.23	20240108	5200	21.92	20240805	10100	-37.23	20240108	5200	21.92	20240805	3.99	N	150900	500	58 억	1199666	N	N	1	N	N
109	20240904	130733	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6430	-220	5	-3.31	2242083850	357113	14.53	6260	6500	6130	8640	4660	6650	6278.26	10.27	24356	7476	7062	6596	6182	5716	7270	6390	58	1990	500	4650	10	1	11676422	751	17.06	2.08	12	3.06	377.00	3088.00	10100	20240108	-36.34	5200	20240805	23.65	10100	-36.34	20240108	5200	23.65	20240805	10100	-36.34	20240108	5200	23.65	20240805	3.99	N	150900	500	58 억	1199666	N	N	1	N	N
110	20240904	120731	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6350	-300	5	-4.51	2093359980	333694	13.58	6260	6500	6130	8640	4660	6650	6273.19	10.27	24823	7476	7062	6596	6182	5716	7270	6390	58	1990	500	4650	10	1	11676422	741	16.84	2.06	12	2.86	377.00	3088.00	10100	20240108	-37.13	5200	20240805	22.12	10100	-37.13	20240108	5200	22.12	20240805	10100	-37.13	20240108	5200	22.12	20240805	3.99	N	150900	500	58 억	1199666	N	N	1	N	N
111	20240904	110728	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6240	-410	5	-6.17	1622359960	259856	10.57	6260	6380	6130	8640	4660	6650	6243.16	10.27	22545	7476	7062	6596	6182	5716	7270	6390	58	1990	500	4650	10	1	11676422	729	16.55	2.02	12	2.23	377.00	3088.00	10100	20240108	-38.22	5200	20240805	20.00	10100	-38.22	20240108	5200	20.00	20240805	10100	-38.22	20240108	5200	20.00	20240805	3.99	N	150900	500	58 억	1199666	N	N	1	N	N
112	20240904	100731	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6240	-410	5	-6.17	1434226990	229597	9.34	6260	6380	6130	8640	4660	6650	6246.55	10.27	25522	7476	7062	6596	6182	5716	7270	6390	58	1990	500	4650	10	1	11676422	729	16.55	2.02	12	1.97	377.00	3088.00	10100	20240108	-38.22	5200	20240805	20.00	10100	-38.22	20240108	5200	20.00	20240805	10100	-38.22	20240108	5200	20.00	20240805	3.99	N	150900	500	58 억	1199666	N	N	1	N	N
113	20240904	090734	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6270	-380	5	-5.71	582829370	93247	3.79	6260	6380	6130	8640	4660	6650	6249.98	10.27	14414	7476	7062	6596	6182	5716	7270	6390	58	1990	500	4650	10	1	11676422	732	16.63	2.03	12	0.80	377.00	3088.00	10100	20240108	-37.92	5200	20240805	20.58	10100	-37.92	20240108	5200	20.58	20240805	10100	-37.92	20240108	5200	20.58	20240805	3.99	N	150900	500	58 억	1199666	N	N	1	N	N
114	20240903	160720	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6650	170	2	2.62	16073808920	2421538	423.57	6430	7010	6130	8420	4540	6480	6637.74	10.17	14515	6906	6692	6526	6312	6146	6610	6230	58	1940	500	4530	10	1	11676422	776	17.64	2.15	12	20.74	377.00	3088.00	10100	20240108	-34.16	5200	20240805	27.88	10100	-34.16	20240108	5200	27.88	20240805	10100	-34.16	20240108	5200	27.88	20240805	4.03	N	150900	500	58 억	1187233	N	N	1	N	N
115	20240903	150727	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6580	100	2	1.54	14725176020	2216778	387.76	6430	7010	6130	8420	4540	6480	6642.61	10.17	4695	6906	6692	6526	6312	6146	6610	6230	58	1940	500	4530	10	1	11676422	768	17.45	2.13	12	18.99	377.00	3088.00	10100	20240108	-34.85	5200	20240805	26.54	10100	-34.85	20240108	5200	26.54	20240805	10100	-34.85	20240108	5200	26.54	20240805	4.03	N	150900	500	58 억	1187233	N	N	0	N	N
116	20240903	140728	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6580	100	2	1.54	5262585210	826225	144.52	6430	6650	6130	8420	4540	6480	6369.43	10.17	10338	6906	6692	6526	6312	6146	6610	6230	58	1940	500	4530	10	1	11676422	768	17.45	2.13	12	7.08	377.00	3088.00	10100	20240108	-34.85	5200	20240805	26.54	10100	-34.85	20240108	5200	26.54	20240805	10100	-34.85	20240108	5200	26.54	20240805	4.03	N	150900	500	58 억	1187233	N	N	0	N	N
117	20240903	130727	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6300	-180	5	-2.78	3060970170	486992	85.18	6430	6550	6130	8420	4540	6480	6285.44	10.17	19184	6906	6692	6526	6312	6146	6610	6230	58	1940	500	4530	10	1	11676422	736	16.71	2.04	12	4.17	377.00	3088.00	10100	20240108	-37.62	5200	20240805	21.15	10100	-37.62	20240108	5200	21.15	20240805	10100	-37.62	20240108	5200	21.15	20240805	4.03	N	150900	500	58 억	1187233	N	N	0	N	N
118	20240903	120717	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6220	-260	5	-4.01	1791757400	286492	50.11	6430	6470	6130	8420	4540	6480	6254.09	10.17	25806	6906	6692	6526	6312	6146	6610	6230	58	1940	500	4530	10	1	11676422	726	16.50	2.01	12	2.45	377.00	3088.00	10100	20240108	-38.42	5200	20240805	19.62	10100	-38.42	20240108	5200	19.62	20240805	10100	-38.42	20240108	5200	19.62	20240805	4.03	N	150900	500	58 억	1187233	N	N	0	N	N
119	20240903	110717	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6250	-230	5	-3.55	1633686860	261140	45.68	6430	6470	6130	8420	4540	6480	6255.94	10.17	36222	6906	6692	6526	6312	6146	6610	6230	58	1940	500	4530	10	1	11676422	730	16.58	2.02	12	2.24	377.00	3088.00	10100	20240108	-38.12	5200	20240805	20.19	10100	-38.12	20240108	5200	20.19	20240805	10100	-38.12	20240108	5200	20.19	20240805	4.03	N	150900	500	58 억	1187233	N	N	0	N	N
120	20240903	100719	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6260	-220	5	-3.40	1090386940	173763	30.39	6430	6470	6140	8420	4540	6480	6275.08	10.17	46476	6906	6692	6526	6312	6146	6610	6230	58	1940	500	4530	10	1	11676422	731	16.60	2.03	12	1.49	377.00	3088.00	10100	20240108	-38.02	5200	20240805	20.38	10100	-38.02	20240108	5200	20.38	20240805	10100	-38.02	20240108	5200	20.38	20240805	4.03	N	150900	500	58 억	1187233	N	N	0	N	N
121	20240903	090719	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6390	-90	5	-1.39	87293380	13623	2.38	6430	6470	6360	8420	4540	6480	6407.53	10.17	-701	6906	6692	6526	6312	6146	6610	6230	58	1940	500	4530	10	1	11676422	746	16.95	2.07	12	0.12	377.00	3088.00	10100	20240108	-36.73	5200	20240805	22.88	10100	-36.73	20240108	5200	22.88	20240805	10100	-36.73	20240108	5200	22.88	20240805	4.03	N	150900	500	58 억	1187233	N	N	0	N	N
122	20240902	160712	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6480	-30	5	-0.46	3630484780	554263	62.68	6660	6740	6360	8460	4560	6510	6550.25	10.42	-29888	7010	6760	6610	6360	6210	6685	6285	58	1950	500	4550	10	1	11676422	757	17.19	2.10	12	4.75	377.00	3088.00	10100	20240108	-35.84	5200	20240805	24.62	10100	-35.84	20240108	5200	24.62	20240805	10100	-35.84	20240108	5200	24.62	20240805	3.86	N	150900	500	58 억	1216726	N	N	0	N	N
123	20240902	150724	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6430	-80	5	-1.23	3487641120	532130	60.18	6660	6740	6360	8460	4560	6510	6554.13	10.42	-30453	7010	6760	6610	6360	6210	6685	6285	58	1950	500	4550	10	1	11676422	751	17.06	2.08	12	4.56	377.00	3088.00	10100	20240108	-36.34	5200	20240805	23.65	10100	-36.34	20240108	5200	23.65	20240805	10100	-36.34	20240108	5200	23.65	20240805	3.86	N	150900	500	58 억	1216726	N	N	0	N	N
124	20240902	140721	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6540	30	2	0.46	3106785210	473400	53.54	6660	6740	6360	8460	4560	6510	6562.73	10.42	-31360	7010	6760	6610	6360	6210	6685	6285	58	1950	500	4550	10	1	11676422	764	17.35	2.12	12	4.05	377.00	3088.00	10100	20240108	-35.25	5200	20240805	25.77	10100	-35.25	20240108	5200	25.77	20240805	10100	-35.25	20240108	5200	25.77	20240805	3.86	N	150900	500	58 억	1216726	N	N	0	N	N
125	20240902	130718	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6450	-60	5	-0.92	2657024650	404492	45.74	6660	6740	6360	8460	4560	6510	6568.82	10.42	-22525	7010	6760	6610	6360	6210	6685	6285	58	1950	500	4550	10	1	11676422	753	17.11	2.09	12	3.46	377.00	3088.00	10100	20240108	-36.14	5200	20240805	24.04	10100	-36.14	20240108	5200	24.04	20240805	10100	-36.14	20240108	5200	24.04	20240805	3.86	N	150900	500	58 억	1216726	N	N	0	N	N
126	20240902	120722	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6550	40	2	0.61	2475542140	376361	42.56	6660	6740	6360	8460	4560	6510	6577.61	10.42	-20819	7010	6760	6610	6360	6210	6685	6285	58	1950	500	4550	10	1	11676422	765	17.37	2.12	12	3.22	377.00	3088.00	10100	20240108	-35.15	5200	20240805	25.96	10100	-35.15	20240108	5200	25.96	20240805	10100	-35.15	20240108	5200	25.96	20240805	3.86	N	150900	500	58 억	1216726	N	N	0	N	N
127	20240902	110715	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6420	-90	5	-1.38	2217927380	336724	38.08	6660	6740	6360	8460	4560	6510	6586.83	10.42	-21118	7010	6760	6610	6360	6210	6685	6285	58	1950	500	4550	10	1	11676422	750	17.03	2.08	12	2.88	377.00	3088.00	10100	20240108	-36.44	5200	20240805	23.46	10100	-36.44	20240108	5200	23.46	20240805	10100	-36.44	20240108	5200	23.46	20240805	3.86	N	150900	500	58 억	1216726	N	N	0	N	N
128	20240902	100713	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6380	-130	5	-2.00	1757796380	265736	30.05	6660	6740	6360	8460	4560	6510	6614.90	10.42	-27243	7010	6760	6610	6360	6210	6685	6285	58	1950	500	4550	10	1	11676422	745	16.92	2.07	12	2.28	377.00	3088.00	10100	20240108	-36.83	5200	20240805	22.69	10100	-36.83	20240108	5200	22.69	20240805	10100	-36.83	20240108	5200	22.69	20240805	3.86	N	150900	500	58 억	1216726	N	N	0	N	N
129	20240902	090709	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6700	190	2	2.92	638229550	95846	10.84	6660	6730	6590	8460	4560	6510	6659.22	10.42	-9667	7010	6760	6610	6360	6210	6685	6285	58	1950	500	4550	10	1	11676422	782	17.77	2.17	12	0.82	377.00	3088.00	10100	20240108	-33.66	5200	20240805	28.85	10100	-33.66	20240108	5200	28.85	20240805	10100	-33.66	20240108	5200	28.85	20240805	3.86	N	150900	500	58 억	1216726	N	N	0	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History