KissMeData/355390/price/prices-20240901.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

57 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	161222	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12990	-330	5	-2.48	329279850	25594	52.67	13430	13430	12250	17310	9330	13320	12865.48	1.40	-28	14100	13710	13410	13020	12720	13560	12870	42	3990	1000	9320	10	1	4224606	549	-5.44	3.64	12	0.61	-2390.00	3569.00	60500	20230919	-78.53	11070	20240919	17.34	52800	-75.40	20240122	11070	17.34	20240919	52800	-75.40	20240122	11070	17.34	20240919	2.05	N	355390	1000	42 억	59210	N	N	0	N	N
3	20240930	151238	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12830	-490	5	-3.68	319727850	24856	51.15	13430	13430	12250	17310	9330	13320	12863.21	1.40	81	14100	13710	13410	13020	12720	13560	12870	42	3990	1000	9320	10	1	4224606	542	-5.37	3.59	12	0.59	-2390.00	3569.00	60500	20230919	-78.79	11070	20240919	15.90	52800	-75.70	20240122	11070	15.90	20240919	52800	-75.70	20240122	11070	15.90	20240919	2.05	N	355390	1000	42 억	59210	N	N	0	N	N
4	20240930	141239	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12870	-450	5	-3.38	257470990	19993	41.15	13430	13430	12250	17310	9330	13320	12878.06	1.40	1016	14100	13710	13410	13020	12720	13560	12870	42	3990	1000	9320	10	1	4224606	544	-5.38	3.61	12	0.47	-2390.00	3569.00	60500	20230919	-78.73	11070	20240919	16.26	52800	-75.62	20240122	11070	16.26	20240919	52800	-75.62	20240122	11070	16.26	20240919	2.05	N	355390	1000	42 억	59210	N	N	0	N	N
5	20240930	131232	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13030	-290	5	-2.18	239945880	18648	38.38	13430	13430	12250	17310	9330	13320	12867.11	1.40	1231	14100	13710	13410	13020	12720	13560	12870	42	3990	1000	9320	10	1	4224606	550	-5.45	3.65	12	0.44	-2390.00	3569.00	60500	20230919	-78.46	11070	20240919	17.71	52800	-75.32	20240122	11070	17.71	20240919	52800	-75.32	20240122	11070	17.71	20240919	2.05	N	355390	1000	42 억	59210	N	N	0	N	N
6	20240930	121229	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12850	-470	5	-3.53	208171040	16200	33.34	13430	13430	12250	17310	9330	13320	12850.06	1.40	944	14100	13710	13410	13020	12720	13560	12870	42	3990	1000	9320	10	1	4224606	543	-5.38	3.60	12	0.38	-2390.00	3569.00	60500	20230919	-78.76	11070	20240919	16.08	52800	-75.66	20240122	11070	16.08	20240919	52800	-75.66	20240122	11070	16.08	20240919	2.05	N	355390	1000	42 억	59210	N	N	0	N	N
7	20240930	111225	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12690	-630	5	-4.73	188259310	14645	30.14	13430	13430	12250	17310	9330	13320	12854.85	1.40	1230	14100	13710	13410	13020	12720	13560	12870	42	3990	1000	9320	10	1	4224606	536	-5.31	3.56	12	0.35	-2390.00	3569.00	60500	20230919	-79.02	11070	20240919	14.63	52800	-75.97	20240122	11070	14.63	20240919	52800	-75.97	20240122	11070	14.63	20240919	2.05	N	355390	1000	42 억	59210	N	N	0	N	N
8	20240930	101227	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12800	-520	5	-3.90	146908550	11400	23.46	13430	13430	12250	17310	9330	13320	12886.71	1.40	1956	14100	13710	13410	13020	12720	13560	12870	42	3990	1000	9320	10	1	4224606	541	-5.36	3.59	12	0.27	-2390.00	3569.00	60500	20230919	-78.84	11070	20240919	15.63	52800	-75.76	20240122	11070	15.63	20240919	52800	-75.76	20240122	11070	15.63	20240919	2.05	N	355390	1000	42 억	59210	N	N	0	N	N
9	20240930	091133	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13180	-140	5	-1.05	16955750	1275	2.62	13430	13430	13110	17310	9330	13320	13298.63	1.40	-285	14100	13710	13410	13020	12720	13560	12870	42	3990	1000	9320	10	1	4224606	557	-5.51	3.69	12	0.03	-2390.00	3569.00	60500	20230919	-78.21	11070	20240919	19.06	52800	-75.04	20240122	11070	19.06	20240919	52800	-75.04	20240122	11070	19.06	20240919	2.05	N	355390	1000	42 억	59210	N	N	0	N	N
10	20240927	161232	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13320	-280	5	-2.06	647644190	48555	131.24	13430	13800	13110	17680	9520	13600	13338.29	1.32	3417	13893	13746	13463	13316	13033	13820	13390	42	4080	1000	9520	10	1	4224606	563	-5.57	3.73	12	1.15	-2390.00	3569.00	60500	20230919	-77.98	11070	20240919	20.33	52800	-74.77	20240122	11070	20.33	20240919	52800	-74.77	20240122	11070	20.33	20240919	2.05	N	355390	1000	42 억	55706	N	N	0	N	N
11	20240927	151237	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13300	-300	5	-2.21	603398800	45214	122.21	13430	13800	13110	17680	9520	13600	13345.33	1.32	3566	13893	13746	13463	13316	13033	13820	13390	42	4080	1000	9520	10	1	4224606	562	-5.56	3.73	12	1.07	-2390.00	3569.00	60500	20230919	-78.02	11070	20240919	20.14	52800	-74.81	20240122	11070	20.14	20240919	52800	-74.81	20240122	11070	20.14	20240919	2.05	N	355390	1000	42 억	55706	N	N	0	N	N
12	20240927	141247	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13350	-250	5	-1.84	524509340	39348	106.36	13430	13800	13110	17680	9520	13600	13329.93	1.32	6336	13893	13746	13463	13316	13033	13820	13390	42	4080	1000	9520	10	1	4224606	564	-5.59	3.74	12	0.93	-2390.00	3569.00	60500	20230919	-77.93	11070	20240919	20.60	52800	-74.72	20240122	11070	20.60	20240919	52800	-74.72	20240122	11070	20.60	20240919	2.05	N	355390	1000	42 억	55706	N	N	0	N	N
13	20240927	131229	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13380	-220	5	-1.62	230503820	17095	46.21	13430	13800	13160	17680	9520	13600	13483.62	1.32	-880	13893	13746	13463	13316	13033	13820	13390	42	4080	1000	9520	10	1	4224606	565	-5.60	3.75	12	0.40	-2390.00	3569.00	60500	20230919	-77.88	11070	20240919	20.87	52800	-74.66	20240122	11070	20.87	20240919	52800	-74.66	20240122	11070	20.87	20240919	2.05	N	355390	1000	42 억	55706	N	N	0	N	N
14	20240927	121229	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13320	-280	5	-2.06	207561810	15376	41.56	13430	13800	13160	17680	9520	13600	13499.00	1.32	-552	13893	13746	13463	13316	13033	13820	13390	42	4080	1000	9520	10	1	4224606	563	-5.57	3.73	12	0.36	-2390.00	3569.00	60500	20230919	-77.98	11070	20240919	20.33	52800	-74.77	20240122	11070	20.33	20240919	52800	-74.77	20240122	11070	20.33	20240919	2.05	N	355390	1000	42 억	55706	N	N	0	N	N
15	20240927	111232	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13540	-60	5	-0.44	188026270	13919	37.62	13430	13800	13160	17680	9520	13600	13508.53	1.32	38	13893	13746	13463	13316	13033	13820	13390	42	4080	1000	9520	10	1	4224606	572	-5.67	3.79	12	0.33	-2390.00	3569.00	60500	20230919	-77.62	11070	20240919	22.31	52800	-74.36	20240122	11070	22.31	20240919	52800	-74.36	20240122	11070	22.31	20240919	2.05	N	355390	1000	42 억	55706	N	N	0	N	N
16	20240927	101231	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13540	-60	5	-0.44	164724140	12187	32.94	13430	13800	13160	17680	9520	13600	13516.30	1.32	193	13893	13746	13463	13316	13033	13820	13390	42	4080	1000	9520	10	1	4224606	572	-5.67	3.79	12	0.29	-2390.00	3569.00	60500	20230919	-77.62	11070	20240919	22.31	52800	-74.36	20240122	11070	22.31	20240919	52800	-74.36	20240122	11070	22.31	20240919	2.05	N	355390	1000	42 억	55706	N	N	0	N	N
17	20240927	091235	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13300	-300	5	-2.21	68574260	5138	13.89	13430	13590	13160	17680	9520	13600	13345.90	1.32	754	13893	13746	13463	13316	13033	13820	13390	42	4080	1000	9520	10	1	4224606	562	-5.56	3.73	12	0.12	-2390.00	3569.00	60500	20230919	-78.02	11070	20240919	20.14	52800	-74.81	20240122	11070	20.14	20240919	52800	-74.81	20240122	11070	20.14	20240919	2.05	N	355390	1000	42 억	55706	N	N	0	N	N
18	20240926	161212	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13600	50	2	0.37	485299460	36253	33.28	13570	13610	13180	17610	9490	13550	13385.92	1.36	-2184	14630	14090	13380	12840	12130	14360	13110	42	4060	1000	9480	10	1	4224606	575	-5.69	3.81	12	0.86	-2390.00	3569.00	60500	20230919	-77.52	11070	20240919	22.85	52800	-74.24	20240122	11070	22.85	20240919	52800	-74.24	20240122	11070	22.85	20240919	2.04	N	355390	1000	42 억	57608	N	N	0	N	N
19	20240926	151218	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13600	50	2	0.37	464690100	34736	31.88	13570	13610	13180	17610	9490	13550	13377.77	1.36	-1573	14630	14090	13380	12840	12130	14360	13110	42	4060	1000	9480	10	1	4224606	575	-5.69	3.81	12	0.82	-2390.00	3569.00	60500	20230919	-77.52	11070	20240919	22.85	52800	-74.24	20240122	11070	22.85	20240919	52800	-74.24	20240122	11070	22.85	20240919	2.04	N	355390	1000	42 억	57608	N	N	0	N	N
20	20240926	141226	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13400	-150	5	-1.11	398513920	29821	27.37	13570	13610	13180	17610	9490	13550	13363.53	1.36	-1824	14630	14090	13380	12840	12130	14360	13110	42	4060	1000	9480	10	1	4224606	566	-5.61	3.75	12	0.71	-2390.00	3569.00	60500	20230919	-77.85	11070	20240919	21.05	52800	-74.62	20240122	11070	21.05	20240919	52800	-74.62	20240122	11070	21.05	20240919	2.04	N	355390	1000	42 억	57608	N	N	0	N	N
21	20240926	131212	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13370	-180	5	-1.33	366057370	27395	25.15	13570	13610	13180	17610	9490	13550	13362.20	1.36	-1769	14630	14090	13380	12840	12130	14360	13110	42	4060	1000	9480	10	1	4224606	565	-5.59	3.75	12	0.65	-2390.00	3569.00	60500	20230919	-77.90	11070	20240919	20.78	52800	-74.68	20240122	11070	20.78	20240919	52800	-74.68	20240122	11070	20.78	20240919	2.04	N	355390	1000	42 억	57608	N	N	0	N	N
22	20240926	121225	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13260	-290	5	-2.14	347317160	25987	23.85	13570	13610	13180	17610	9490	13550	13365.03	1.36	-1874	14630	14090	13380	12840	12130	14360	13110	42	4060	1000	9480	10	1	4224606	560	-5.55	3.72	12	0.62	-2390.00	3569.00	60500	20230919	-78.08	11070	20240919	19.78	52800	-74.89	20240122	11070	19.78	20240919	52800	-74.89	20240122	11070	19.78	20240919	2.04	N	355390	1000	42 억	57608	N	N	0	N	N
23	20240926	111224	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13260	-290	5	-2.14	303362990	22666	20.80	13570	13610	13260	17610	9490	13550	13384.05	1.36	-540	14630	14090	13380	12840	12130	14360	13110	42	4060	1000	9480	10	1	4224606	560	-5.55	3.72	12	0.54	-2390.00	3569.00	60500	20230919	-78.08	11070	20240919	19.78	52800	-74.89	20240122	11070	19.78	20240919	52800	-74.89	20240122	11070	19.78	20240919	2.04	N	355390	1000	42 억	57608	N	N	0	N	N
24	20240926	101227	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13400	-150	5	-1.11	169353080	12612	11.58	13570	13610	13300	17610	9490	13550	13427.93	1.36	-1515	14630	14090	13380	12840	12130	14360	13110	42	4060	1000	9480	10	1	4224606	566	-5.61	3.75	12	0.30	-2390.00	3569.00	60500	20230919	-77.85	11070	20240919	21.05	52800	-74.62	20240122	11070	21.05	20240919	52800	-74.62	20240122	11070	21.05	20240919	2.04	N	355390	1000	42 억	57608	N	N	0	N	N
25	20240926	091223	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13300	-250	5	-1.85	43091560	3201	2.94	13570	13570	13300	17610	9490	13550	13461.91	1.36	133	14630	14090	13380	12840	12130	14360	13110	42	4060	1000	9480	10	1	4224606	562	-5.56	3.73	12	0.08	-2390.00	3569.00	60500	20230919	-78.02	11070	20240919	20.14	52800	-74.81	20240122	11070	20.14	20240919	52800	-74.81	20240122	11070	20.14	20240919	2.04	N	355390	1000	42 억	57608	N	N	0	N	N
26	20240925	161208	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13550	860	2	6.78	1456356790	108585	109.81	12810	13920	12670	16490	8890	12690	13412.67	1.03	14778	13923	13306	12513	11896	11103	13615	12205	42	3800	1000	8880	10	1	4224606	572	-5.67	3.80	12	2.57	-2390.00	3569.00	60600	20230914	-77.64	11070	20240919	22.40	52800	-74.34	20240122	11070	22.40	20240919	52800	-74.34	20240122	11070	22.40	20240919	2.02	N	355390	1000	42 억	43665	N	Y	0	N	N
27	20240925	151220	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13440	750	2	5.91	1431051580	106715	107.92	12810	13920	12670	16490	8890	12690	13410.61	1.03	14505	13923	13306	12513	11896	11103	13615	12205	42	3800	1000	8880	10	1	4224606	568	-5.62	3.77	12	2.53	-2390.00	3569.00	60600	20230914	-77.82	11070	20240919	21.41	52800	-74.55	20240122	11070	21.41	20240919	52800	-74.55	20240122	11070	21.41	20240919	2.02	N	355390	1000	42 억	43665	N	N	0	N	N
28	20240925	141221	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13890	1200	2	9.46	1232437030	92077	93.11	12810	13920	12670	16490	8890	12690	13385.50	1.03	13926	13923	13306	12513	11896	11103	13615	12205	42	3800	1000	8880	10	1	4224606	587	-5.81	3.89	12	2.18	-2390.00	3569.00	60600	20230914	-77.08	11070	20240919	25.47	52800	-73.69	20240122	11070	25.47	20240919	52800	-73.69	20240122	11070	25.47	20240919	2.02	N	355390	1000	42 억	43665	N	N	0	N	N
29	20240925	131213	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13510	820	2	6.46	893018360	67326	68.08	12810	13790	12670	16490	8890	12690	13264.83	1.03	10044	13923	13306	12513	11896	11103	13615	12205	42	3800	1000	8880	10	1	4224606	571	-5.65	3.79	12	1.59	-2390.00	3569.00	60600	20230914	-77.71	11070	20240919	22.04	52800	-74.41	20240122	11070	22.04	20240919	52800	-74.41	20240122	11070	22.04	20240919	2.02	N	355390	1000	42 억	43665	N	N	0	N	N
30	20240925	121221	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13140	450	2	3.55	557896440	42611	43.09	12810	13400	12670	16490	8890	12690	13093.59	1.03	7137	13923	13306	12513	11896	11103	13615	12205	42	3800	1000	8880	10	1	4224606	555	-5.50	3.68	12	1.01	-2390.00	3569.00	60600	20230914	-78.32	11070	20240919	18.70	52800	-75.11	20240122	11070	18.70	20240919	52800	-75.11	20240122	11070	18.70	20240919	2.02	N	355390	1000	42 억	43665	N	N	0	N	N
31	20240925	111217	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13010	320	2	2.52	496413330	37936	38.36	12810	13400	12670	16490	8890	12690	13086.45	1.03	5102	13923	13306	12513	11896	11103	13615	12205	42	3800	1000	8880	10	1	4224606	550	-5.44	3.65	12	0.90	-2390.00	3569.00	60600	20230914	-78.53	11070	20240919	17.52	52800	-75.36	20240122	11070	17.52	20240919	52800	-75.36	20240122	11070	17.52	20240919	2.02	N	355390	1000	42 억	43665	N	N	0	N	N
32	20240925	101213	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12900	210	2	1.65	434149520	33135	33.51	12810	13400	12670	16490	8890	12690	13103.52	1.03	3965	13923	13306	12513	11896	11103	13615	12205	42	3800	1000	8880	10	1	4224606	545	-5.40	3.61	12	0.78	-2390.00	3569.00	60600	20230914	-78.71	11070	20240919	16.53	52800	-75.57	20240122	11070	16.53	20240919	52800	-75.57	20240122	11070	16.53	20240919	2.02	N	355390	1000	42 억	43665	N	N	0	N	N
33	20240925	091226	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12870	180	2	1.42	50852620	3990	4.03	12810	12870	12670	16490	8890	12690	12746.23	1.03	484	13923	13306	12513	11896	11103	13615	12205	42	3800	1000	8880	10	1	4224606	544	-5.38	3.61	12	0.09	-2390.00	3569.00	60600	20230914	-78.76	11070	20240919	16.26	52800	-75.62	20240122	11070	16.26	20240919	52800	-75.62	20240122	11070	16.26	20240919	2.02	N	355390	1000	42 억	43665	N	N	0	N	N
34	20240924	161210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12690	1090	2	9.40	1226349880	98723	730.42	11940	13130	11720	15080	8120	11600	12421.15	0.79	10243	12093	11846	11703	11456	11313	11775	11385	42	3480	1000	8120	10	1	4224606	536	-5.31	3.56	12	2.34	-2390.00	3569.00	64300	20230913	-80.26	11070	20240919	14.63	52800	-75.97	20240122	11070	14.63	20240919	52800	-75.97	20240122	11070	14.63	20240919	2.07	N	355390	1000	42 억	33558	N	N	0	N	N
35	20240924	151212	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12600	1000	2	8.62	1185069810	95464	706.30	11940	13130	11720	15080	8120	11600	12413.79	0.79	9393	12093	11846	11703	11456	11313	11775	11385	42	3480	1000	8120	10	1	4224606	532	-5.27	3.53	12	2.26	-2390.00	3569.00	64300	20230913	-80.40	11070	20240919	13.82	52800	-76.14	20240122	11070	13.82	20240919	52800	-76.14	20240122	11070	13.82	20240919	2.07	N	355390	1000	42 억	33558	N	N	0	N	N
36	20240924	141201	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12520	920	2	7.93	1079325810	87071	644.21	11940	13130	11720	15080	8120	11600	12395.93	0.79	5783	12093	11846	11703	11456	11313	11775	11385	42	3480	1000	8120	10	1	4224606	529	-5.24	3.51	12	2.06	-2390.00	3569.00	64300	20230913	-80.53	11070	20240919	13.10	52800	-76.29	20240122	11070	13.10	20240919	52800	-76.29	20240122	11070	13.10	20240919	2.07	N	355390	1000	42 억	33558	N	N	0	N	N
37	20240924	131210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12450	850	2	7.33	927046400	74866	553.91	11940	13130	11720	15080	8120	11600	12382.74	0.79	4311	12093	11846	11703	11456	11313	11775	11385	42	3480	1000	8120	10	1	4224606	526	-5.21	3.49	12	1.77	-2390.00	3569.00	64300	20230913	-80.64	11070	20240919	12.47	52800	-76.42	20240122	11070	12.47	20240919	52800	-76.42	20240122	11070	12.47	20240919	2.07	N	355390	1000	42 억	33558	N	N	0	N	N
38	20240924	121205	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12260	660	2	5.69	887854960	71683	530.36	11940	13130	11720	15080	8120	11600	12385.85	0.79	4140	12093	11846	11703	11456	11313	11775	11385	42	3480	1000	8120	10	1	4224606	518	-5.13	3.44	12	1.70	-2390.00	3569.00	64300	20230913	-80.93	11070	20240919	10.75	52800	-76.78	20240122	11070	10.75	20240919	52800	-76.78	20240122	11070	10.75	20240919	2.07	N	355390	1000	42 억	33558	N	N	0	N	N
39	20240924	111212	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12320	720	2	6.21	809284150	65290	483.06	11940	13130	11720	15080	8120	11600	12395.22	0.79	1845	12093	11846	11703	11456	11313	11775	11385	42	3480	1000	8120	10	1	4224606	520	-5.15	3.45	12	1.55	-2390.00	3569.00	64300	20230913	-80.84	11070	20240919	11.29	52800	-76.67	20240122	11070	11.29	20240919	52800	-76.67	20240122	11070	11.29	20240919	2.07	N	355390	1000	42 억	33558	N	N	0	N	N
40	20240924	101211	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12160	560	2	4.83	276080570	22926	169.62	11940	12280	11720	15080	8120	11600	12042.25	0.79	4584	12093	11846	11703	11456	11313	11775	11385	42	3480	1000	8120	10	1	4224606	514	-5.09	3.41	12	0.54	-2390.00	3569.00	64300	20230913	-81.09	11070	20240919	9.85	52800	-76.97	20240122	11070	9.85	20240919	52800	-76.97	20240122	11070	9.85	20240919	2.07	N	355390	1000	42 억	33558	N	N	0	N	N
41	20240924	091214	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12090	490	2	4.22	57221600	4796	35.48	11940	12090	11720	15080	8120	11600	11931.11	0.79	3342	12093	11846	11703	11456	11313	11775	11385	42	3480	1000	8120	10	1	4224606	511	-5.06	3.39	12	0.11	-2390.00	3569.00	64300	20230913	-81.20	11070	20240919	9.21	52800	-77.10	20240122	11070	9.21	20240919	52800	-77.10	20240122	11070	9.21	20240919	2.07	N	355390	1000	42 억	33558	N	N	0	N	N
42	20240923	161205	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11600	90	2	0.78	156320180	13365	69.43	11700	11950	11560	14960	8060	11510	11696.23	0.84	-2131	12143	11826	11663	11346	11183	11745	11265	42	3450	1000	8050	10	1	4224606	490	-4.85	3.25	12	0.32	-2390.00	3569.00	73500	20230912	-84.22	11070	20240919	4.79	52800	-78.03	20240122	11070	4.79	20240919	52800	-78.03	20240122	11070	4.79	20240919	2.17	N	355390	1000	42 억	35672	N	N	0	N	N
43	20240923	151210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11640	130	2	1.13	153183800	13095	68.03	11700	11950	11560	14960	8060	11510	11697.88	0.84	-1887	12143	11826	11663	11346	11183	11745	11265	42	3450	1000	8050	10	1	4224606	492	-4.87	3.26	12	0.31	-2390.00	3569.00	73500	20230912	-84.16	11070	20240919	5.15	52800	-77.95	20240122	11070	5.15	20240919	52800	-77.95	20240122	11070	5.15	20240919	2.17	N	355390	1000	42 억	35672	N	N	0	N	N
44	20240923	141215	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11650	140	2	1.22	134126570	11459	59.53	11700	11950	11560	14960	8060	11510	11704.91	0.84	-1105	12143	11826	11663	11346	11183	11745	11265	42	3450	1000	8050	10	1	4224606	492	-4.87	3.26	12	0.27	-2390.00	3569.00	73500	20230912	-84.15	11070	20240919	5.24	52800	-77.94	20240122	11070	5.24	20240919	52800	-77.94	20240122	11070	5.24	20240919	2.17	N	355390	1000	42 억	35672	N	N	0	N	N
45	20240923	131211	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11780	270	2	2.35	119247820	10183	52.90	11700	11950	11560	14960	8060	11510	11710.48	0.84	-1096	12143	11826	11663	11346	11183	11745	11265	42	3450	1000	8050	10	1	4224606	498	-4.93	3.30	12	0.24	-2390.00	3569.00	73500	20230912	-83.97	11070	20240919	6.41	52800	-77.69	20240122	11070	6.41	20240919	52800	-77.69	20240122	11070	6.41	20240919	2.17	N	355390	1000	42 억	35672	N	N	0	N	N
46	20240923	121212	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11680	170	2	1.48	91086680	7779	40.41	11700	11950	11560	14960	8060	11510	11709.30	0.84	-1152	12143	11826	11663	11346	11183	11745	11265	42	3450	1000	8050	10	1	4224606	493	-4.89	3.27	12	0.18	-2390.00	3569.00	73500	20230912	-84.11	11070	20240919	5.51	52800	-77.88	20240122	11070	5.51	20240919	52800	-77.88	20240122	11070	5.51	20240919	2.17	N	355390	1000	42 억	35672	N	N	0	N	N
47	20240923	111210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11820	310	2	2.69	69830070	5965	30.99	11700	11950	11560	14960	8060	11510	11706.63	0.84	-1197	12143	11826	11663	11346	11183	11745	11265	42	3450	1000	8050	10	1	4224606	499	-4.95	3.31	12	0.14	-2390.00	3569.00	73500	20230912	-83.92	11070	20240919	6.78	52800	-77.61	20240122	11070	6.78	20240919	52800	-77.61	20240122	11070	6.78	20240919	2.17	N	355390	1000	42 억	35672	N	N	0	N	N
48	20240923	101209	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11680	170	2	1.48	57537540	4919	25.55	11700	11950	11560	14960	8060	11510	11697.00	0.84	-1057	12143	11826	11663	11346	11183	11745	11265	42	3450	1000	8050	10	1	4224606	493	-4.89	3.27	12	0.12	-2390.00	3569.00	73500	20230912	-84.11	11070	20240919	5.51	52800	-77.88	20240122	11070	5.51	20240919	52800	-77.88	20240122	11070	5.51	20240919	2.17	N	355390	1000	42 억	35672	N	N	0	N	N
49	20240923	091210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11680	170	2	1.48	22358500	1915	9.95	11700	11700	11560	14960	8060	11510	11675.46	0.84	-1496	12143	11826	11663	11346	11183	11745	11265	42	3450	1000	8050	10	1	4224606	493	-4.89	3.27	12	0.05	-2390.00	3569.00	73500	20230912	-84.11	11070	20240919	5.51	52800	-77.88	20240122	11070	5.51	20240919	52800	-77.88	20240122	11070	5.51	20240919	2.17	N	355390	1000	42 억	35672	N	N	0	N	N
50	20240913	161109	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	11480	-780	5	-6.36	1223580330	102437	243.39	12490	12830	11410	15930	8590	12260	11945.30	0.94	-22217	12586	12422	12276	12112	11966	12350	12040	42	3670	1000	8580	10	1	4224606	485	-4.80	3.22	12	2.42	-2390.00	3569.00	81200	20230907	-85.86	11410	20240913	0.61	52800	-78.26	20240122	11410	0.61	20240913	64300	-82.15	20230913	11410	0.61	20240913	1.98	N	355390	1000	42 억	39718	N	N	3	N	N
51	20240913	151120	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	11480	-780	5	-6.36	1106511310	92230	219.14	12490	12830	11410	15930	8590	12260	11997.30	0.94	-19889	12586	12422	12276	12112	11966	12350	12040	42	3670	1000	8580	10	1	4224606	485	-4.80	3.22	12	2.18	-2390.00	3569.00	81200	20230907	-85.86	11410	20240913	0.61	52800	-78.26	20240122	11410	0.61	20240913	64300	-82.15	20230913	11410	0.61	20240913	1.98	N	355390	1000	42 억	39718	N	N	43	N	N
52	20240913	141120	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12340	80	2	0.65	450699170	36189	85.98	12490	12830	12150	15930	8590	12260	12454.04	0.94	-6483	12586	12422	12276	12112	11966	12350	12040	42	3670	1000	8580	10	1	4224606	521	-5.16	3.46	12	0.86	-2390.00	3569.00	81200	20230907	-84.80	11710	20240805	5.38	52800	-76.63	20240122	11710	5.38	20240805	64300	-80.81	20230913	11710	5.38	20240805	1.98	N	355390	1000	42 억	39718	N	N	43	N	N
53	20240913	131114	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12360	100	2	0.82	338337850	27052	64.27	12490	12830	12280	15930	8590	12260	12506.94	0.94	1723	12586	12422	12276	12112	11966	12350	12040	42	3670	1000	8580	10	1	4224606	522	-5.17	3.46	12	0.64	-2390.00	3569.00	81200	20230907	-84.78	11710	20240805	5.55	52800	-76.59	20240122	11710	5.55	20240805	64300	-80.78	20230913	11710	5.55	20240805	1.98	N	355390	1000	42 억	39718	N	N	43	N	N
54	20240913	121116	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12410	150	2	1.22	315811020	25235	59.96	12490	12830	12280	15930	8590	12260	12514.80	0.94	1846	12586	12422	12276	12112	11966	12350	12040	42	3670	1000	8580	10	1	4224606	524	-5.19	3.48	12	0.60	-2390.00	3569.00	81200	20230907	-84.72	11710	20240805	5.98	52800	-76.50	20240122	11710	5.98	20240805	64300	-80.70	20230913	11710	5.98	20240805	1.98	N	355390	1000	42 억	39718	N	N	43	N	N
55	20240913	111119	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12380	120	2	0.98	309702200	24742	58.79	12490	12830	12280	15930	8590	12260	12517.27	0.94	2022	12586	12422	12276	12112	11966	12350	12040	42	3670	1000	8580	10	1	4224606	523	-5.18	3.47	12	0.59	-2390.00	3569.00	81200	20230907	-84.75	11710	20240805	5.72	52800	-76.55	20240122	11710	5.72	20240805	64300	-80.75	20230913	11710	5.72	20240805	1.98	N	355390	1000	42 억	39718	N	N	43	N	N
56	20240913	101120	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12490	230	2	1.88	272098570	21715	51.59	12490	12830	12280	15930	8590	12260	12530.44	0.94	1535	12586	12422	12276	12112	11966	12350	12040	42	3670	1000	8580	10	1	4224606	528	-5.23	3.50	12	0.51	-2390.00	3569.00	81200	20230907	-84.62	11710	20240805	6.66	52800	-76.34	20240122	11710	6.66	20240805	64300	-80.58	20230913	11710	6.66	20240805	1.98	N	355390	1000	42 억	39718	N	N	43	N	N
57	20240913	091124	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12320	60	2	0.49	23829650	1930	4.59	12490	12490	12280	15930	8590	12260	12346.97	0.94	-51	12586	12422	12276	12112	11966	12350	12040	42	3670	1000	8580	10	1	4224606	520	-5.15	3.45	12	0.05	-2390.00	3569.00	81200	20230907	-84.83	11710	20240805	5.21	52800	-76.67	20240122	11710	5.21	20240805	64300	-80.84	20230913	11710	5.21	20240805	1.98	N	355390	1000	42 억	39718	N	N	43	N	N
58	20240912	161059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12260	160	2	1.32	513793610	41848	48.06	12300	12440	12130	15730	8470	12100	12277.64	0.79	6181	13380	12740	12410	11770	11440	12575	11605	42	3630	1000	8470	10	1	4224606	518	-5.13	3.44	12	0.99	-2390.00	3569.00	84900	20230906	-85.56	11710	20240805	4.70	52800	-76.78	20240122	11710	4.70	20240805	73500	-83.32	20230912	11710	4.70	20240805	1.93	N	355390	1000	42 억	33521	N	N	43	N	N
59	20240912	151114	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12260	160	2	1.32	492588530	40119	46.07	12300	12440	12130	15730	8470	12100	12278.19	0.79	5845	13380	12740	12410	11770	11440	12575	11605	42	3630	1000	8470	10	1	4224606	518	-5.13	3.44	12	0.95	-2390.00	3569.00	84900	20230906	-85.56	11710	20240805	4.70	52800	-76.78	20240122	11710	4.70	20240805	73500	-83.32	20230912	11710	4.70	20240805	1.93	N	355390	1000	42 억	33521	N	N	43	N	N
60	20240912	141120	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12230	130	2	1.07	439517730	35790	41.10	12300	12440	12130	15730	8470	12100	12280.46	0.79	5599	13380	12740	12410	11770	11440	12575	11605	42	3630	1000	8470	10	1	4224606	517	-5.12	3.43	12	0.85	-2390.00	3569.00	84900	20230906	-85.59	11710	20240805	4.44	52800	-76.84	20240122	11710	4.44	20240805	73500	-83.36	20230912	11710	4.44	20240805	1.93	N	355390	1000	42 억	33521	N	N	43	N	N
61	20240912	131110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12210	110	2	0.91	416679140	33928	38.96	12300	12440	12130	15730	8470	12100	12281.28	0.79	5423	13380	12740	12410	11770	11440	12575	11605	42	3630	1000	8470	10	1	4224606	516	-5.11	3.42	12	0.80	-2390.00	3569.00	84900	20230906	-85.62	11710	20240805	4.27	52800	-76.88	20240122	11710	4.27	20240805	73500	-83.39	20230912	11710	4.27	20240805	1.93	N	355390	1000	42 억	33521	N	N	43	N	N
62	20240912	121108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12230	130	2	1.07	401413650	32679	37.53	12300	12440	12130	15730	8470	12100	12283.54	0.79	5400	13380	12740	12410	11770	11440	12575	11605	42	3630	1000	8470	10	1	4224606	517	-5.12	3.43	12	0.77	-2390.00	3569.00	84900	20230906	-85.59	11710	20240805	4.44	52800	-76.84	20240122	11710	4.44	20240805	73500	-83.36	20230912	11710	4.44	20240805	1.93	N	355390	1000	42 억	33521	N	N	43	N	N
63	20240912	111107	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12210	110	2	0.91	371266690	30211	34.69	12300	12440	12130	15730	8470	12100	12289.12	0.79	5087	13380	12740	12410	11770	11440	12575	11605	42	3630	1000	8470	10	1	4224606	516	-5.11	3.42	12	0.72	-2390.00	3569.00	84900	20230906	-85.62	11710	20240805	4.27	52800	-76.88	20240122	11710	4.27	20240805	73500	-83.39	20230912	11710	4.27	20240805	1.93	N	355390	1000	42 억	33521	N	N	43	N	N
64	20240912	101109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12310	210	2	1.74	289957280	23548	27.04	12300	12440	12160	15730	8470	12100	12313.46	0.79	4368	13380	12740	12410	11770	11440	12575	11605	42	3630	1000	8470	10	1	4224606	520	-5.15	3.45	12	0.56	-2390.00	3569.00	84900	20230906	-85.50	11710	20240805	5.12	52800	-76.69	20240122	11710	5.12	20240805	73500	-83.25	20230912	11710	5.12	20240805	1.93	N	355390	1000	42 억	33521	N	N	43	N	N
65	20240912	091110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12370	270	2	2.23	134243180	10934	12.56	12300	12390	12160	15730	8470	12100	12277.59	0.79	3570	13380	12740	12410	11770	11440	12575	11605	42	3630	1000	8470	10	1	4224606	523	-5.18	3.47	12	0.26	-2390.00	3569.00	84900	20230906	-85.43	11710	20240805	5.64	52800	-76.57	20240122	11710	5.64	20240805	73500	-83.17	20230912	11710	5.64	20240805	1.93	N	355390	1000	42 억	33521	N	N	43	N	N
66	20240911	161048	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12100	-750	5	-5.84	1083653300	86280	102.85	13000	13050	12080	16700	9000	12850	12561.11	1.27	-20055	13663	13256	12743	12336	11823	13460	12540	42	3850	1000	8990	10	1	4224606	511	-5.06	3.39	12	2.04	-2390.00	3569.00	84900	20230906	-85.75	11710	20240805	3.33	52800	-77.08	20240122	11710	3.33	20240805	74900	-83.85	20230911	11710	3.33	20240805	1.92	N	355390	1000	42 억	53597	N	N	43	N	N
67	20240911	151053	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12160	-690	5	-5.37	1021839540	81181	96.77	13000	13050	12080	16700	9000	12850	12587.18	1.27	-19103	13663	13256	12743	12336	11823	13460	12540	42	3850	1000	8990	10	1	4224606	514	-5.09	3.41	12	1.92	-2390.00	3569.00	84900	20230906	-85.68	11710	20240805	3.84	52800	-76.97	20240122	11710	3.84	20240805	74900	-83.77	20230911	11710	3.84	20240805	1.92	N	355390	1000	42 억	53597	N	N	1	N	N
68	20240911	141056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12410	-440	5	-3.42	721948670	56692	67.58	13000	13050	12250	16700	9000	12850	12734.58	1.27	-16570	13663	13256	12743	12336	11823	13460	12540	42	3850	1000	8990	10	1	4224606	524	-5.19	3.48	12	1.34	-2390.00	3569.00	84900	20230906	-85.38	11710	20240805	5.98	52800	-76.50	20240122	11710	5.98	20240805	74900	-83.43	20230911	11710	5.98	20240805	1.92	N	355390	1000	42 억	53597	N	N	1	N	N
69	20240911	131051	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12600	-250	5	-1.95	647687490	50735	60.48	13000	13050	12250	16700	9000	12850	12766.09	1.27	-15432	13663	13256	12743	12336	11823	13460	12540	42	3850	1000	8990	10	1	4224606	532	-5.27	3.53	12	1.20	-2390.00	3569.00	84900	20230906	-85.16	11710	20240805	7.60	52800	-76.14	20240122	11710	7.60	20240805	74900	-83.18	20230911	11710	7.60	20240805	1.92	N	355390	1000	42 억	53597	N	N	1	N	N
70	20240911	121056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12720	-130	5	-1.01	599805720	46929	55.94	13000	13050	12250	16700	9000	12850	12781.13	1.27	-14634	13663	13256	12743	12336	11823	13460	12540	42	3850	1000	8990	10	1	4224606	537	-5.32	3.56	12	1.11	-2390.00	3569.00	84900	20230906	-85.02	11710	20240805	8.63	52800	-75.91	20240122	11710	8.63	20240805	74900	-83.02	20230911	11710	8.63	20240805	1.92	N	355390	1000	42 억	53597	N	N	1	N	N
71	20240911	111046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12610	-240	5	-1.87	550788610	43061	51.33	13000	13050	12250	16700	9000	12850	12790.89	1.27	-14497	13663	13256	12743	12336	11823	13460	12540	42	3850	1000	8990	10	1	4224606	533	-5.28	3.53	12	1.02	-2390.00	3569.00	84900	20230906	-85.15	11710	20240805	7.69	52800	-76.12	20240122	11710	7.69	20240805	74900	-83.16	20230911	11710	7.69	20240805	1.92	N	355390	1000	42 억	53597	N	N	1	N	N
72	20240911	101040	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12780	-70	5	-0.54	449330090	35027	41.75	13000	13050	12250	16700	9000	12850	12828.11	1.27	-11555	13663	13256	12743	12336	11823	13460	12540	42	3850	1000	8990	10	1	4224606	540	-5.35	3.58	12	0.83	-2390.00	3569.00	84900	20230906	-84.95	11710	20240805	9.14	52800	-75.80	20240122	11710	9.14	20240805	74900	-82.94	20230911	11710	9.14	20240805	1.92	N	355390	1000	42 억	53597	N	N	1	N	N
73	20240911	091058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12720	-130	5	-1.01	319807650	24806	29.57	13000	13050	12250	16700	9000	12850	12892.35	1.27	-7015	13663	13256	12743	12336	11823	13460	12540	42	3850	1000	8990	10	1	4224606	537	-5.32	3.56	12	0.59	-2390.00	3569.00	84900	20230906	-85.02	11710	20240805	8.63	52800	-75.91	20240122	11710	8.63	20240805	74900	-83.02	20230911	11710	8.63	20240805	1.92	N	355390	1000	42 억	53597	N	N	1	N	N
74	20240910	161044	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12850	250	2	1.98	1068968160	83878	111.74	12660	13150	12230	16380	8820	12600	12744.32	1.21	2730	12986	12792	12536	12342	12086	12890	12440	42	3780	1000	8820	10	1	4224606	543	-5.38	3.60	12	1.99	-2390.00	3569.00	84900	20230906	-84.86	11710	20240805	9.74	52800	-75.66	20240122	11710	9.74	20240805	74900	-82.84	20230911	11710	9.74	20240805	1.89	N	355390	1000	42 억	50917	N	N	1	N	N
75	20240910	151055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12760	160	2	1.27	1024864110	80437	107.15	12660	13150	12230	16380	8820	12600	12741.20	1.21	3518	12986	12792	12536	12342	12086	12890	12440	42	3780	1000	8820	10	1	4224606	539	-5.34	3.58	12	1.90	-2390.00	3569.00	84900	20230906	-84.97	11710	20240805	8.97	52800	-75.83	20240122	11710	8.97	20240805	74900	-82.96	20230911	11710	8.97	20240805	1.89	N	355390	1000	42 억	50917	N	N	0	N	N
76	20240910	141047	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12940	340	2	2.70	911357750	71652	95.45	12660	13150	12230	16380	8820	12600	12719.22	1.21	3577	12986	12792	12536	12342	12086	12890	12440	42	3780	1000	8820	10	1	4224606	547	-5.41	3.63	12	1.70	-2390.00	3569.00	84900	20230906	-84.76	11710	20240805	10.50	52800	-75.49	20240122	11710	10.50	20240805	74900	-82.72	20230911	11710	10.50	20240805	1.89	N	355390	1000	42 억	50917	N	N	0	N	N
77	20240910	131047	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13060	460	2	3.65	692980530	54908	73.14	12660	13150	12230	16380	8820	12600	12620.76	1.21	5897	12986	12792	12536	12342	12086	12890	12440	42	3780	1000	8820	10	1	4224606	552	-5.46	3.66	12	1.30	-2390.00	3569.00	84900	20230906	-84.62	11710	20240805	11.53	52800	-75.27	20240122	11710	11.53	20240805	74900	-82.56	20230911	11710	11.53	20240805	1.89	N	355390	1000	42 억	50917	N	N	0	N	N
78	20240910	121047	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12800	200	2	1.59	518187310	41419	55.18	12660	12990	12230	16380	8820	12600	12510.86	1.21	162	12986	12792	12536	12342	12086	12890	12440	42	3780	1000	8820	10	1	4224606	541	-5.36	3.59	12	0.98	-2390.00	3569.00	84900	20230906	-84.92	11710	20240805	9.31	52800	-75.76	20240122	11710	9.31	20240805	74900	-82.91	20230911	11710	9.31	20240805	1.89	N	355390	1000	42 억	50917	N	N	0	N	N
79	20240910	111044	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12740	140	2	1.11	457337080	36630	48.80	12660	12990	12230	16380	8820	12600	12485.31	1.21	-826	12986	12792	12536	12342	12086	12890	12440	42	3780	1000	8820	10	1	4224606	538	-5.33	3.57	12	0.87	-2390.00	3569.00	84900	20230906	-84.99	11710	20240805	8.80	52800	-75.87	20240122	11710	8.80	20240805	74900	-82.99	20230911	11710	8.80	20240805	1.89	N	355390	1000	42 억	50917	N	N	0	N	N
80	20240910	101049	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12500	-100	5	-0.79	361410900	29021	38.66	12660	12990	12230	16380	8820	12600	12453.43	1.21	-2562	12986	12792	12536	12342	12086	12890	12440	42	3780	1000	8820	10	1	4224606	528	-5.23	3.50	12	0.69	-2390.00	3569.00	84900	20230906	-85.28	11710	20240805	6.75	52800	-76.33	20240122	11710	6.75	20240805	74900	-83.31	20230911	11710	6.75	20240805	1.89	N	355390	1000	42 억	50917	N	N	0	N	N
81	20240910	091046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12530	-70	5	-0.56	153961830	12265	16.34	12660	12990	12300	16380	8820	12600	12552.94	1.21	-2032	12986	12792	12536	12342	12086	12890	12440	42	3780	1000	8820	10	1	4224606	529	-5.24	3.51	12	0.29	-2390.00	3569.00	84900	20230906	-85.24	11710	20240805	7.00	52800	-76.27	20240122	11710	7.00	20240805	74900	-83.27	20230911	11710	7.00	20240805	1.89	N	355390	1000	42 억	50917	N	N	0	N	N
82	20240909	161026	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12600	-150	5	-1.18	244107180	19550	55.91	12500	12730	12280	16570	8930	12750	12484.83	1.20	45	13643	13196	12653	12206	11663	13245	12255	42	3820	1000	8920	10	1	4224606	532	-5.27	3.53	12	0.46	-2390.00	3569.00	84900	20230906	-85.16	11710	20240805	7.60	52800	-76.14	20240122	11710	7.60	20240805	74900	-83.18	20230911	11710	7.60	20240805	2.09	N	355390	1000	42 억	50893	N	N	0	N	N
83	20240909	151038	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12520	-230	5	-1.80	221274600	17736	50.72	12500	12730	12280	16570	8930	12750	12474.46	1.20	-244	13643	13196	12653	12206	11663	13245	12255	42	3820	1000	8920	10	1	4224606	529	-5.24	3.51	12	0.42	-2390.00	3569.00	84900	20230906	-85.25	11710	20240805	6.92	52800	-76.29	20240122	11710	6.92	20240805	74900	-83.28	20230911	11710	6.92	20240805	2.09	N	355390	1000	42 억	50893	N	N	0	N	N
84	20240909	141039	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12660	-90	5	-0.71	184041440	14780	42.26	12500	12730	12280	16570	8930	12750	12450.03	1.20	-600	13643	13196	12653	12206	11663	13245	12255	42	3820	1000	8920	10	1	4224606	535	-5.30	3.55	12	0.35	-2390.00	3569.00	84900	20230906	-85.09	11710	20240805	8.11	52800	-76.02	20240122	11710	8.11	20240805	74900	-83.10	20230911	11710	8.11	20240805	2.09	N	355390	1000	42 억	50893	N	N	0	N	N
85	20240909	131035	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12600	-150	5	-1.18	159128550	12808	36.63	12500	12730	12280	16570	8930	12750	12421.59	1.20	-716	13643	13196	12653	12206	11663	13245	12255	42	3820	1000	8920	10	1	4224606	532	-5.27	3.53	12	0.30	-2390.00	3569.00	84900	20230906	-85.16	11710	20240805	7.60	52800	-76.14	20240122	11710	7.60	20240805	74900	-83.18	20230911	11710	7.60	20240805	2.09	N	355390	1000	42 억	50893	N	N	0	N	N
86	20240909	121030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12430	-320	5	-2.51	116113970	9361	26.77	12500	12730	12280	16570	8930	12750	12400.28	1.20	-578	13643	13196	12653	12206	11663	13245	12255	42	3820	1000	8920	10	1	4224606	525	-5.20	3.48	12	0.22	-2390.00	3569.00	84900	20230906	-85.36	11710	20240805	6.15	52800	-76.46	20240122	11710	6.15	20240805	74900	-83.40	20230911	11710	6.15	20240805	2.09	N	355390	1000	42 억	50893	N	N	0	N	N
87	20240909	111031	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12440	-310	5	-2.43	102329070	8253	23.60	12500	12730	12280	16570	8930	12750	12394.71	1.20	-816	13643	13196	12653	12206	11663	13245	12255	42	3820	1000	8920	10	1	4224606	526	-5.21	3.49	12	0.20	-2390.00	3569.00	84900	20230906	-85.35	11710	20240805	6.23	52800	-76.44	20240122	11710	6.23	20240805	74900	-83.39	20230911	11710	6.23	20240805	2.09	N	355390	1000	42 억	50893	N	N	0	N	N
88	20240909	101033	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12390	-360	5	-2.82	76866100	6210	17.76	12500	12730	12280	16570	8930	12750	12371.70	1.20	-650	13643	13196	12653	12206	11663	13245	12255	42	3820	1000	8920	10	1	4224606	523	-5.18	3.47	12	0.15	-2390.00	3569.00	84900	20230906	-85.41	11710	20240805	5.81	52800	-76.53	20240122	11710	5.81	20240805	74900	-83.46	20230911	11710	5.81	20240805	2.09	N	355390	1000	42 억	50893	N	N	0	N	N
89	20240909	091027	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12400	-350	5	-2.75	37507560	3028	8.66	12500	12730	12280	16570	8930	12750	12374.51	1.20	618	13643	13196	12653	12206	11663	13245	12255	42	3820	1000	8920	10	1	4224606	524	-5.19	3.47	12	0.07	-2390.00	3569.00	84900	20230906	-85.39	11710	20240805	5.89	52800	-76.52	20240122	11710	5.89	20240805	74900	-83.44	20230911	11710	5.89	20240805	2.09	N	355390	1000	42 억	50893	N	N	0	N	N
90	20240906	161013	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12750	0	3	0.00	430816510	34640	56.15	12750	13100	12110	16570	8930	12750	12435.61	1.20	1023	14376	13562	13036	12222	11696	13300	11960	42	3820	1000	8920	10	1	4152100	529	-5.33	3.57	12	0.83	-2390.00	3569.00	84900	20230906	-84.98	11710	20240805	8.88	52800	-75.85	20240122	11710	8.88	20240805	84900	-84.98	20230906	11710	8.88	20240805	2.08	N	355390	1000	41 억	49863	N	N	4	N	N
91	20240906	151030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12740	-10	5	-0.08	417240540	33576	54.42	12750	13100	12110	16570	8930	12750	12426.75	1.20	938	14376	13562	13036	12222	11696	13300	11960	42	3820	1000	8920	10	1	4152100	529	-5.33	3.57	12	0.81	-2390.00	3569.00	84900	20230906	-84.99	11710	20240805	8.80	52800	-75.87	20240122	11710	8.80	20240805	84900	-84.99	20230906	11710	8.80	20240805	2.08	N	355390	1000	41 억	49863	N	N	4	N	N
92	20240906	141039	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12410	-340	5	-2.67	359181630	28982	46.98	12750	13100	12110	16570	8930	12750	12393.27	1.20	257	14376	13562	13036	12222	11696	13300	11960	42	3820	1000	8920	10	1	4152100	515	-5.19	3.48	12	0.70	-2390.00	3569.00	84900	20230906	-85.38	11710	20240805	5.98	52800	-76.50	20240122	11710	5.98	20240805	84900	-85.38	20230906	11710	5.98	20240805	2.08	N	355390	1000	41 억	49863	N	N	4	N	N
93	20240906	131032	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12300	-450	5	-3.53	325754920	26286	42.61	12750	13100	12110	16570	8930	12750	12392.72	1.20	903	14376	13562	13036	12222	11696	13300	11960	42	3820	1000	8920	10	1	4152100	511	-5.15	3.45	12	0.63	-2390.00	3569.00	84900	20230906	-85.51	11710	20240805	5.04	52800	-76.70	20240122	11710	5.04	20240805	84900	-85.51	20230906	11710	5.04	20240805	2.08	N	355390	1000	41 억	49863	N	N	4	N	N
94	20240906	121032	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12270	-480	5	-3.76	296984270	23955	38.83	12750	13100	12110	16570	8930	12750	12397.59	1.20	1062	14376	13562	13036	12222	11696	13300	11960	42	3820	1000	8920	10	1	4152100	509	-5.13	3.44	12	0.58	-2390.00	3569.00	84900	20230906	-85.55	11710	20240805	4.78	52800	-76.76	20240122	11710	4.78	20240805	84900	-85.55	20230906	11710	4.78	20240805	2.08	N	355390	1000	41 억	49863	N	N	4	N	N
95	20240906	111032	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12400	-350	5	-2.75	256915090	20692	33.54	12750	13100	12110	16570	8930	12750	12416.16	1.20	1319	14376	13562	13036	12222	11696	13300	11960	42	3820	1000	8920	10	1	4152100	515	-5.19	3.47	12	0.50	-2390.00	3569.00	84900	20230906	-85.39	11710	20240805	5.89	52800	-76.52	20240122	11710	5.89	20240805	84900	-85.39	20230906	11710	5.89	20240805	2.08	N	355390	1000	41 억	49863	N	N	4	N	N
96	20240906	101027	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12220	-530	5	-4.16	188174860	15061	24.41	12750	13100	12200	16570	8930	12750	12494.18	1.20	1107	14376	13562	13036	12222	11696	13300	11960	42	3820	1000	8920	10	1	4152100	507	-5.11	3.42	12	0.36	-2390.00	3569.00	84900	20230906	-85.61	11710	20240805	4.36	52800	-76.86	20240122	11710	4.36	20240805	84900	-85.61	20230906	11710	4.36	20240805	2.08	N	355390	1000	41 억	49863	N	N	4	N	N
97	20240906	091030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12970	220	2	1.73	23087810	1790	2.90	12750	13100	12750	16570	8930	12750	12898.22	1.20	-3	14376	13562	13036	12222	11696	13300	11960	42	3820	1000	8920	10	1	4152100	539	-5.43	3.63	12	0.04	-2390.00	3569.00	84900	20230906	-84.72	11710	20240805	10.76	52800	-75.44	20240122	11710	10.76	20240805	84900	-84.72	20230906	11710	10.76	20240805	2.08	N	355390	1000	41 억	49863	N	N	4	N	N
98	20240905	161012	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12750	-480	5	-3.63	802929490	61444	74.69	13380	13850	12510	17190	9270	13230	13067.77	1.34	-5857	14316	13772	13456	12912	12596	13615	12755	42	3960	1000	9260	10	1	4152100	529	-5.33	3.57	12	1.48	-2390.00	3569.00	84900	20230906	-84.98	11710	20240805	8.88	52800	-75.85	20240122	11710	8.88	20240805	84900	-84.98	20230906	11710	8.88	20240805	2.05	N	355390	1000	41 억	55716	N	N	4	N	N
99	20240905	151030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12810	-420	5	-3.17	779729030	59626	72.48	13380	13850	12510	17190	9270	13230	13076.26	1.34	-5866	14316	13772	13456	12912	12596	13615	12755	42	3960	1000	9260	10	1	4152100	532	-5.36	3.59	12	1.44	-2390.00	3569.00	84900	20230906	-84.91	11710	20240805	9.39	52800	-75.74	20240122	11710	9.39	20240805	84900	-84.91	20230906	11710	9.39	20240805	2.05	N	355390	1000	41 억	55716	N	N	16	N	N
100	20240905	141024	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12600	-630	5	-4.76	733498300	56006	68.08	13380	13850	12510	17190	9270	13230	13096.10	1.34	-7387	14316	13772	13456	12912	12596	13615	12755	42	3960	1000	9260	10	1	4152100	523	-5.27	3.53	12	1.35	-2390.00	3569.00	84900	20230906	-85.16	11710	20240805	7.60	52800	-76.14	20240122	11710	7.60	20240805	84900	-85.16	20230906	11710	7.60	20240805	2.05	N	355390	1000	41 억	55716	N	N	16	N	N
101	20240905	131024	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12740	-490	5	-3.70	579374450	43821	53.27	13380	13850	12690	17190	9270	13230	13221.33	1.34	-8149	14316	13772	13456	12912	12596	13615	12755	42	3960	1000	9260	10	1	4152100	529	-5.33	3.57	12	1.06	-2390.00	3569.00	84900	20230906	-84.99	11710	20240805	8.80	52800	-75.87	20240122	11710	8.80	20240805	84900	-84.99	20230906	11710	8.80	20240805	2.05	N	355390	1000	41 억	55716	N	N	16	N	N
102	20240905	121026	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12820	-410	5	-3.10	490288080	36832	44.77	13380	13850	12780	17190	9270	13230	13312.10	1.34	-7220	14316	13772	13456	12912	12596	13615	12755	42	3960	1000	9260	10	1	4152100	532	-5.36	3.59	12	0.89	-2390.00	3569.00	84900	20230906	-84.90	11710	20240805	9.48	52800	-75.72	20240122	11710	9.48	20240805	84900	-84.90	20230906	11710	9.48	20240805	2.05	N	355390	1000	41 억	55716	N	N	16	N	N
103	20240905	111020	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13130	-100	5	-0.76	369209030	27459	33.38	13380	13850	13000	17190	9270	13230	13448.09	1.34	-5713	14316	13772	13456	12912	12596	13615	12755	42	3960	1000	9260	10	1	4152100	545	-5.49	3.68	12	0.66	-2390.00	3569.00	84900	20230906	-84.53	11710	20240805	12.13	52800	-75.13	20240122	11710	12.13	20240805	84900	-84.53	20230906	11710	12.13	20240805	2.05	N	355390	1000	41 억	55716	N	N	16	N	N
104	20240905	101021	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13650	420	2	3.17	265640360	19648	23.88	13380	13850	13230	17190	9270	13230	13524.22	1.34	-3845	14316	13772	13456	12912	12596	13615	12755	42	3960	1000	9260	10	1	4152100	567	-5.71	3.82	12	0.47	-2390.00	3569.00	84900	20230906	-83.92	11710	20240805	16.57	52800	-74.15	20240122	11710	16.57	20240805	84900	-83.92	20230906	11710	16.57	20240805	2.05	N	355390	1000	41 억	55716	N	N	16	N	N
105	20240905	091028	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13240	10	2	0.08	66493730	4998	6.08	13380	13470	13230	17190	9270	13230	13308.53	1.34	-1438	14316	13772	13456	12912	12596	13615	12755	42	3960	1000	9260	10	1	4152100	550	-5.54	3.71	12	0.12	-2390.00	3569.00	84900	20230906	-84.41	11710	20240805	13.07	52800	-74.92	20240122	11710	13.07	20240805	84900	-84.41	20230906	11710	13.07	20240805	2.05	N	355390	1000	41 억	55716	N	N	16	N	N
106	20240904	161003	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13230	-1290	5	-8.88	1086899310	81230	183.42	13500	14000	13140	18870	10170	14520	13379.57	1.52	-7406	15933	15226	14873	14166	13813	15050	13990	42	4350	1000	10160	10	1	4152100	549	-5.54	3.71	12	1.96	-2390.00	3569.00	84900	20230906	-84.42	11710	20240805	12.98	52800	-74.94	20240122	11710	12.98	20240805	84900	-84.42	20230906	11710	12.98	20240805	2.08	N	355390	1000	41 억	63090	N	N	16	N	N
107	20240904	151012	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13150	-1370	5	-9.44	989708760	73867	166.79	13500	14000	13140	18870	10170	14520	13397.46	1.52	-10562	15933	15226	14873	14166	13813	15050	13990	42	4350	1000	10160	10	1	4152100	546	-5.50	3.68	12	1.78	-2390.00	3569.00	84900	20230906	-84.51	11710	20240805	12.30	52800	-75.09	20240122	11710	12.30	20240805	84900	-84.51	20230906	11710	12.30	20240805	2.08	N	355390	1000	41 억	63090	N	N	0	N	N
108	20240904	141016	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13250	-1270	5	-8.75	838590620	62411	140.92	13500	14000	13170	18870	10170	14520	13435.37	1.52	-8732	15933	15226	14873	14166	13813	15050	13990	42	4350	1000	10160	10	1	4152100	550	-5.54	3.71	12	1.50	-2390.00	3569.00	84900	20230906	-84.39	11710	20240805	13.15	52800	-74.91	20240122	11710	13.15	20240805	84900	-84.39	20230906	11710	13.15	20240805	2.08	N	355390	1000	41 억	63090	N	N	0	N	N
109	20240904	131011	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13250	-1270	5	-8.75	764975400	56862	128.39	13500	14000	13170	18870	10170	14520	13451.88	1.52	-6296	15933	15226	14873	14166	13813	15050	13990	42	4350	1000	10160	10	1	4152100	550	-5.54	3.71	12	1.37	-2390.00	3569.00	84900	20230906	-84.39	11710	20240805	13.15	52800	-74.91	20240122	11710	13.15	20240805	84900	-84.39	20230906	11710	13.15	20240805	2.08	N	355390	1000	41 억	63090	N	N	0	N	N
110	20240904	121010	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13280	-1240	5	-8.54	687167270	50996	115.15	13500	14000	13170	18870	10170	14520	13473.49	1.52	-3479	15933	15226	14873	14166	13813	15050	13990	42	4350	1000	10160	10	1	4152100	551	-5.56	3.72	12	1.23	-2390.00	3569.00	84900	20230906	-84.36	11710	20240805	13.41	52800	-74.85	20240122	11710	13.41	20240805	84900	-84.36	20230906	11710	13.41	20240805	2.08	N	355390	1000	41 억	63090	N	N	0	N	N
111	20240904	111006	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13270	-1250	5	-8.61	546359590	40350	91.11	13500	14000	13270	18870	10170	14520	13538.81	1.52	-4222	15933	15226	14873	14166	13813	15050	13990	42	4350	1000	10160	10	1	4152100	551	-5.55	3.72	12	0.97	-2390.00	3569.00	84900	20230906	-84.37	11710	20240805	13.32	52800	-74.87	20240122	11710	13.32	20240805	84900	-84.37	20230906	11710	13.32	20240805	2.08	N	355390	1000	41 억	63090	N	N	0	N	N
112	20240904	101007	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13550	-970	5	-6.68	323770880	23820	53.79	13500	14000	13500	18870	10170	14520	13589.66	1.52	-3916	15933	15226	14873	14166	13813	15050	13990	42	4350	1000	10160	10	1	4152100	563	-5.67	3.80	12	0.57	-2390.00	3569.00	84900	20230906	-84.04	11710	20240805	15.71	52800	-74.34	20240122	11710	15.71	20240805	84900	-84.04	20230906	11710	15.71	20240805	2.08	N	355390	1000	41 억	63090	N	N	0	N	N
113	20240904	091014	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13650	-870	5	-5.99	81450270	5975	13.49	13500	14000	13500	18870	10170	14520	13621.32	1.52	909	15933	15226	14873	14166	13813	15050	13990	42	4350	1000	10160	10	1	4152100	567	-5.71	3.82	12	0.14	-2390.00	3569.00	84900	20230906	-83.92	11710	20240805	16.57	52800	-74.15	20240122	11710	16.57	20240805	84900	-83.92	20230906	11710	16.57	20240805	2.08	N	355390	1000	41 억	63090	N	N	0	N	N
114	20240903	160955	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14520	-800	5	-5.22	653863350	44104	75.14	15320	15580	14520	19910	10730	15320	14826.74	1.71	-7993	17013	16166	15743	14896	14473	15955	14685	42	4590	1000	10720	10	1	4152100	603	-6.08	4.07	12	1.06	-2390.00	3569.00	84900	20230906	-82.90	11710	20240805	24.00	52800	-72.50	20240122	11710	24.00	20240805	84900	-82.90	20230906	11710	24.00	20240805	2.24	N	355390	1000	41 억	71083	N	N	48	N	N
115	20240903	151004	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14540	-780	5	-5.09	613337210	41314	70.39	15320	15580	14530	19910	10730	15320	14845.75	1.71	-7446	17013	16166	15743	14896	14473	15955	14685	42	4590	1000	10720	10	1	4152100	604	-6.08	4.07	12	1.00	-2390.00	3569.00	84900	20230906	-82.87	11710	20240805	24.17	52800	-72.46	20240122	11710	24.17	20240805	84900	-82.87	20230906	11710	24.17	20240805	2.24	N	355390	1000	41 억	71083	N	N	48	N	N
116	20240903	141003	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14660	-660	5	-4.31	558153990	37527	63.93	15320	15580	14610	19910	10730	15320	14873.40	1.71	-6244	17013	16166	15743	14896	14473	15955	14685	42	4590	1000	10720	10	1	4152100	609	-6.13	4.11	12	0.90	-2390.00	3569.00	84900	20230906	-82.73	11710	20240805	25.19	52800	-72.23	20240122	11710	25.19	20240805	84900	-82.73	20230906	11710	25.19	20240805	2.24	N	355390	1000	41 억	71083	N	N	48	N	N
117	20240903	131005	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14750	-570	5	-3.72	456692530	30618	52.16	15320	15580	14730	19910	10730	15320	14915.82	1.71	-4554	17013	16166	15743	14896	14473	15955	14685	42	4590	1000	10720	10	1	4152100	612	-6.17	4.13	12	0.74	-2390.00	3569.00	84900	20230906	-82.63	11710	20240805	25.96	52800	-72.06	20240122	11710	25.96	20240805	84900	-82.63	20230906	11710	25.96	20240805	2.24	N	355390	1000	41 억	71083	N	N	48	N	N
118	20240903	120952	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14820	-500	5	-3.26	427381610	28631	48.78	15320	15580	14730	19910	10730	15320	14927.23	1.71	-4139	17013	16166	15743	14896	14473	15955	14685	42	4590	1000	10720	10	1	4152100	615	-6.20	4.15	12	0.69	-2390.00	3569.00	84900	20230906	-82.54	11710	20240805	26.56	52800	-71.93	20240122	11710	26.56	20240805	84900	-82.54	20230906	11710	26.56	20240805	2.24	N	355390	1000	41 억	71083	N	N	48	N	N
119	20240903	110951	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14870	-450	5	-2.94	392858290	26299	44.80	15320	15580	14730	19910	10730	15320	14938.15	1.71	-3074	17013	16166	15743	14896	14473	15955	14685	42	4590	1000	10720	10	1	4152100	617	-6.22	4.17	12	0.63	-2390.00	3569.00	84900	20230906	-82.49	11710	20240805	26.99	52800	-71.84	20240122	11710	26.99	20240805	84900	-82.49	20230906	11710	26.99	20240805	2.24	N	355390	1000	41 억	71083	N	N	48	N	N
120	20240903	100951	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14950	-370	5	-2.42	268062210	17872	30.45	15320	15580	14810	19910	10730	15320	14999.00	1.71	704	17013	16166	15743	14896	14473	15955	14685	42	4590	1000	10720	10	1	4152100	621	-6.26	4.19	12	0.43	-2390.00	3569.00	84900	20230906	-82.39	11710	20240805	27.67	52800	-71.69	20240122	11710	27.67	20240805	84900	-82.39	20230906	11710	27.67	20240805	2.24	N	355390	1000	41 억	71083	N	N	48	N	N
121	20240903	090955	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15010	-310	5	-2.02	81354550	5378	9.16	15320	15580	15010	19910	10730	15320	15127.29	1.71	38	17013	16166	15743	14896	14473	15955	14685	42	4590	1000	10720	10	1	4152100	623	-6.28	4.21	12	0.13	-2390.00	3569.00	84900	20230906	-82.32	11710	20240805	28.18	52800	-71.57	20240122	11710	28.18	20240805	84900	-82.32	20230906	11710	28.18	20240805	2.24	N	355390	1000	41 억	71083	N	N	48	N	N
122	20240902	160944	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15320	-910	5	-5.61	916262080	58518	36.53	16590	16590	15320	21050	11370	16230	15659.44	2.13	-17569	17956	17092	16236	15372	14516	17525	15805	42	4820	1000	11360	10	1	4152100	636	-6.41	4.29	12	1.41	-2390.00	3569.00	84900	20230906	-81.96	11710	20240805	30.83	52800	-70.98	20240122	11710	30.83	20240805	84900	-81.96	20230906	11710	30.83	20240805	2.36	N	355390	1000	41 억	88570	N	N	48	N	N
123	20240902	150959	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15370	-860	5	-5.30	850370460	54222	33.85	16590	16590	15330	21050	11370	16230	15683.13	2.13	-16302	17956	17092	16236	15372	14516	17525	15805	42	4820	1000	11360	10	1	4152100	638	-6.43	4.31	12	1.31	-2390.00	3569.00	84900	20230906	-81.90	11710	20240805	31.26	52800	-70.89	20240122	11710	31.26	20240805	84900	-81.90	20230906	11710	31.26	20240805	2.36	N	355390	1000	41 억	88570	N	N	16	N	N
124	20240902	140955	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15380	-850	5	-5.24	787225300	50118	31.29	16590	16590	15330	21050	11370	16230	15707.44	2.13	-14897	17956	17092	16236	15372	14516	17525	15805	42	4820	1000	11360	10	1	4152100	639	-6.44	4.31	12	1.21	-2390.00	3569.00	84900	20230906	-81.88	11710	20240805	31.34	52800	-70.87	20240122	11710	31.34	20240805	84900	-81.88	20230906	11710	31.34	20240805	2.36	N	355390	1000	41 억	88570	N	N	16	N	N
125	20240902	130952	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15470	-760	5	-4.68	748078520	47578	29.70	16590	16590	15330	21050	11370	16230	15723.20	2.13	-14034	17956	17092	16236	15372	14516	17525	15805	42	4820	1000	11360	10	1	4152100	642	-6.47	4.33	12	1.15	-2390.00	3569.00	84900	20230906	-81.78	11710	20240805	32.11	52800	-70.70	20240122	11710	32.11	20240805	84900	-81.78	20230906	11710	32.11	20240805	2.36	N	355390	1000	41 억	88570	N	N	16	N	N
126	20240902	120957	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15610	-620	5	-3.82	682745260	43359	27.07	16590	16590	15330	21050	11370	16230	15746.33	2.13	-12503	17956	17092	16236	15372	14516	17525	15805	42	4820	1000	11360	10	1	4152100	648	-6.53	4.37	12	1.04	-2390.00	3569.00	84900	20230906	-81.61	11710	20240805	33.30	52800	-70.44	20240122	11710	33.30	20240805	84900	-81.61	20230906	11710	33.30	20240805	2.36	N	355390	1000	41 억	88570	N	N	16	N	N
127	20240902	110945	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15470	-760	5	-4.68	547195610	34603	21.60	16590	16590	15330	21050	11370	16230	15813.53	2.13	-7936	17956	17092	16236	15372	14516	17525	15805	42	4820	1000	11360	10	1	4152100	642	-6.47	4.33	12	0.83	-2390.00	3569.00	84900	20230906	-81.78	11710	20240805	32.11	52800	-70.70	20240122	11710	32.11	20240805	84900	-81.78	20230906	11710	32.11	20240805	2.36	N	355390	1000	41 억	88570	N	N	16	N	N
128	20240902	100945	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15670	-560	5	-3.45	324062430	20198	12.61	16590	16590	15620	21050	11370	16230	16044.28	2.13	-7690	17956	17092	16236	15372	14516	17525	15805	42	4820	1000	11360	10	1	4152100	651	-6.56	4.39	12	0.49	-2390.00	3569.00	84900	20230906	-81.54	11710	20240805	33.82	52800	-70.32	20240122	11710	33.82	20240805	84900	-81.54	20230906	11710	33.82	20240805	2.36	N	355390	1000	41 억	88570	N	N	16	N	N
129	20240902	090940	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16330	100	2	0.62	143093030	8805	5.50	16590	16590	16000	21050	11370	16230	16251.34	2.13	-4187	17956	17092	16236	15372	14516	17525	15805	42	4820	1000	11360	10	1	4152100	678	-6.83	4.58	12	0.21	-2390.00	3569.00	84900	20230906	-80.77	11710	20240805	39.45	52800	-69.07	20240122	11710	39.45	20240805	84900	-80.77	20230906	11710	39.45	20240805	2.36	N	355390	1000	41 억	88570	N	N	16	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History