KissMeData/041020/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160500	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5530	-180	5	-3.15	2288048660	407609	85.70	5710	5740	5530	7420	4000	5710	5613.35	1.42	-29972	5890	5800	5750	5660	5610	5775	5635	249	1710	500	3990	10	1	49725498	2750	12.89	3.31	12	0.82	429.00	1673.00	10550	20240514	-47.58	3835	20231005	44.20	10550	-47.58	20240514	4145	33.41	20240104	10550	-47.58	20240514	3835	44.20	20231005	3.90	N	041020	500	248 억	705518	N	N	501	N	N
3	20240930	150506	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5560	-150	5	-2.63	2021417870	359489	75.58	5710	5740	5550	7420	4000	5710	5622.65	1.42	-25581	5890	5800	5750	5660	5610	5775	5635	249	1710	500	3990	10	1	49725498	2765	12.96	3.32	12	0.72	429.00	1673.00	10550	20240514	-47.30	3835	20231005	44.98	10550	-47.30	20240514	4145	34.14	20240104	10550	-47.30	20240514	3835	44.98	20231005	3.90	N	041020	500	248 억	705518	N	N	501	N	N
4	20240930	140504	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5570	-140	5	-2.45	1802302390	320094	67.30	5710	5740	5560	7420	4000	5710	5630.15	1.42	-11931	5890	5800	5750	5660	5610	5775	5635	249	1710	500	3990	10	1	49725498	2770	12.98	3.33	12	0.64	429.00	1673.00	10550	20240514	-47.20	3835	20231005	45.24	10550	-47.20	20240514	4145	34.38	20240104	10550	-47.20	20240514	3835	45.24	20231005	3.90	N	041020	500	248 억	705518	N	N	501	N	N
5	20240930	130505	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5620	-90	5	-1.58	1599333390	283831	59.67	5710	5740	5560	7420	4000	5710	5634.39	1.42	-17960	5890	5800	5750	5660	5610	5775	5635	249	1710	500	3990	10	1	49725498	2795	13.10	3.36	12	0.57	429.00	1673.00	10550	20240514	-46.73	3835	20231005	46.54	10550	-46.73	20240514	4145	35.59	20240104	10550	-46.73	20240514	3835	46.54	20231005	3.90	N	041020	500	248 억	705518	N	N	501	N	N
6	20240930	120502	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5600	-110	5	-1.93	1441078590	255715	53.76	5710	5740	5560	7420	4000	5710	5635.02	1.42	-22403	5890	5800	5750	5660	5610	5775	5635	249	1710	500	3990	10	1	49725498	2785	13.05	3.35	12	0.51	429.00	1673.00	10550	20240514	-46.92	3835	20231005	46.02	10550	-46.92	20240514	4145	35.10	20240104	10550	-46.92	20240514	3835	46.02	20231005	3.90	N	041020	500	248 억	705518	N	N	501	N	N
7	20240930	110501	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5590	-120	5	-2.10	1279545390	226754	47.67	5710	5740	5570	7420	4000	5710	5642.41	1.42	-15589	5890	5800	5750	5660	5610	5775	5635	249	1710	500	3990	10	1	49725498	2780	13.03	3.34	12	0.46	429.00	1673.00	10550	20240514	-47.01	3835	20231005	45.76	10550	-47.01	20240514	4145	34.86	20240104	10550	-47.01	20240514	3835	45.76	20231005	3.90	N	041020	500	248 억	705518	N	N	501	N	N
8	20240930	100458	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5650	-60	5	-1.05	857921960	151537	31.86	5710	5740	5610	7420	4000	5710	5660.96	1.42	527	5890	5800	5750	5660	5610	5775	5635	249	1710	500	3990	10	1	49725498	2809	13.17	3.38	12	0.30	429.00	1673.00	10550	20240514	-46.45	3835	20231005	47.33	10550	-46.45	20240514	4145	36.31	20240104	10550	-46.45	20240514	3835	47.33	20231005	3.90	N	041020	500	248 억	705518	N	N	501	N	N
9	20240930	090443	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5700	-10	5	-0.18	176311640	30993	6.52	5710	5740	5660	7420	4000	5710	5687.61	1.42	-193	5890	5800	5750	5660	5610	5775	5635	249	1710	500	3990	10	1	49725498	2834	13.29	3.41	12	0.06	429.00	1673.00	10550	20240514	-45.97	3835	20231005	48.63	10550	-45.97	20240514	4145	37.52	20240104	10550	-45.97	20240514	3835	48.63	20231005	3.90	N	041020	500	248 억	705518	N	N	501	N	N
10	20240927	160459	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5710	-130	5	-2.23	2662258710	462454	41.33	5790	5840	5700	7590	4090	5840	5756.76	1.39	14245	5993	5916	5773	5696	5553	5955	5735	249	1750	500	4080	10	1	49725498	2839	13.31	3.41	12	0.93	429.00	1673.00	10550	20240514	-45.88	3835	20231005	48.89	10550	-45.88	20240514	4145	37.76	20240104	10550	-45.88	20240514	3835	48.89	20231005	3.97	N	041020	500	248 억	690095	N	N	501	N	N
11	20240927	150504	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5760	-80	5	-1.37	2480146770	430640	38.49	5790	5840	5700	7590	4090	5840	5758.89	1.39	12497	5993	5916	5773	5696	5553	5955	5735	249	1750	500	4080	10	1	49725498	2864	13.43	3.44	12	0.87	429.00	1673.00	10550	20240514	-45.40	3835	20231005	50.20	10550	-45.40	20240514	4145	38.96	20240104	10550	-45.40	20240514	3835	50.20	20231005	3.97	N	041020	500	248 억	690095	N	N	342	N	N
12	20240927	140507	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5730	-110	5	-1.88	2076191760	360174	32.19	5790	5840	5720	7590	4090	5840	5764.06	1.39	-109	5993	5916	5773	5696	5553	5955	5735	249	1750	500	4080	10	1	49725498	2849	13.36	3.42	12	0.72	429.00	1673.00	10550	20240514	-45.69	3835	20231005	49.41	10550	-45.69	20240514	4145	38.24	20240104	10550	-45.69	20240514	3835	49.41	20231005	3.97	N	041020	500	248 억	690095	N	N	342	N	N
13	20240927	130503	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5740	-100	5	-1.71	1837975970	318638	28.48	5790	5840	5720	7590	4090	5840	5767.84	1.39	548	5993	5916	5773	5696	5553	5955	5735	249	1750	500	4080	10	1	49725498	2854	13.38	3.43	12	0.64	429.00	1673.00	10550	20240514	-45.59	3835	20231005	49.67	10550	-45.59	20240514	4145	38.48	20240104	10550	-45.59	20240514	3835	49.67	20231005	3.97	N	041020	500	248 억	690095	N	N	342	N	N
14	20240927	120502	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5760	-80	5	-1.37	1686482130	292314	26.13	5790	5840	5720	7590	4090	5840	5769.01	1.39	-1344	5993	5916	5773	5696	5553	5955	5735	249	1750	500	4080	10	1	49725498	2864	13.43	3.44	12	0.59	429.00	1673.00	10550	20240514	-45.40	3835	20231005	50.20	10550	-45.40	20240514	4145	38.96	20240104	10550	-45.40	20240514	3835	50.20	20231005	3.97	N	041020	500	248 억	690095	N	N	342	N	N
15	20240927	110503	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5720	-120	5	-2.05	1546844940	268001	23.95	5790	5840	5720	7590	4090	5840	5771.35	1.39	-4682	5993	5916	5773	5696	5553	5955	5735	249	1750	500	4080	10	1	49725498	2844	13.33	3.42	12	0.54	429.00	1673.00	10550	20240514	-45.78	3835	20231005	49.15	10550	-45.78	20240514	4145	38.00	20240104	10550	-45.78	20240514	3835	49.15	20231005	3.97	N	041020	500	248 억	690095	N	N	342	N	N
16	20240927	100502	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5760	-80	5	-1.37	1087554000	188011	16.80	5790	5840	5730	7590	4090	5840	5784.02	1.39	13809	5993	5916	5773	5696	5553	5955	5735	249	1750	500	4080	10	1	49725498	2864	13.43	3.44	12	0.38	429.00	1673.00	10550	20240514	-45.40	3835	20231005	50.20	10550	-45.40	20240514	4145	38.96	20240104	10550	-45.40	20240514	3835	50.20	20231005	3.97	N	041020	500	248 억	690095	N	N	342	N	N
17	20240927	090502	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5760	-80	5	-1.37	180954830	31364	2.80	5790	5800	5730	7590	4090	5840	5765.49	1.39	-821	5993	5916	5773	5696	5553	5955	5735	249	1750	500	4080	10	1	49725498	2864	13.43	3.44	12	0.06	429.00	1673.00	10550	20240514	-45.40	3835	20231005	50.20	10550	-45.40	20240514	4145	38.96	20240104	10550	-45.40	20240514	3835	50.20	20231005	3.97	N	041020	500	248 억	690095	N	N	342	N	N
18	20240926	160455	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5840	290	2	5.23	6343195210	1104447	147.58	5650	5850	5630	7210	3890	5550	5742.94	1.05	167814	5870	5710	5630	5470	5390	5670	5430	249	1660	500	3880	10	1	49725498	2904	13.61	3.49	12	2.22	429.00	1673.00	10550	20240514	-44.64	3835	20231005	52.28	10550	-44.64	20240514	4145	40.89	20240104	10550	-44.64	20240514	3835	52.28	20231005	4.01	N	041020	500	248 억	523620	N	N	342	N	N
19	20240926	150453	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5800	250	2	4.50	5821525990	1014616	135.57	5650	5850	5630	7210	3890	5550	5737.66	1.05	153277	5870	5710	5630	5470	5390	5670	5430	249	1660	500	3880	10	1	49725498	2884	13.52	3.47	12	2.04	429.00	1673.00	10550	20240514	-45.02	3835	20231005	51.24	10550	-45.02	20240514	4145	39.93	20240104	10550	-45.02	20240514	3835	51.24	20231005	4.01	N	041020	500	248 억	523620	N	N	0	N	N
20	20240926	140459	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5750	200	2	3.60	4898419060	854876	114.23	5650	5850	5630	7210	3890	5550	5729.98	1.05	107461	5870	5710	5630	5470	5390	5670	5430	249	1660	500	3880	10	1	49725498	2859	13.40	3.44	12	1.72	429.00	1673.00	10550	20240514	-45.50	3835	20231005	49.93	10550	-45.50	20240514	4145	38.72	20240104	10550	-45.50	20240514	3835	49.93	20231005	4.01	N	041020	500	248 억	523620	N	N	0	N	N
21	20240926	130501	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5750	200	2	3.60	4261907300	744620	99.50	5650	5850	5630	7210	3890	5550	5723.60	1.05	67596	5870	5710	5630	5470	5390	5670	5430	249	1660	500	3880	10	1	49725498	2859	13.40	3.44	12	1.50	429.00	1673.00	10550	20240514	-45.50	3835	20231005	49.93	10550	-45.50	20240514	4145	38.72	20240104	10550	-45.50	20240514	3835	49.93	20231005	4.01	N	041020	500	248 억	523620	N	N	0	N	N
22	20240926	120501	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5740	190	2	3.42	3505142800	613057	81.92	5650	5850	5630	7210	3890	5550	5717.48	1.05	8315	5870	5710	5630	5470	5390	5670	5430	249	1660	500	3880	10	1	49725498	2854	13.38	3.43	12	1.23	429.00	1673.00	10550	20240514	-45.59	3835	20231005	49.67	10550	-45.59	20240514	4145	38.48	20240104	10550	-45.59	20240514	3835	49.67	20231005	4.01	N	041020	500	248 억	523620	N	N	0	N	N
23	20240926	110501	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5680	130	2	2.34	2581118190	452133	60.41	5650	5850	5630	7210	3890	5550	5708.76	1.05	-24575	5870	5710	5630	5470	5390	5670	5430	249	1660	500	3880	10	1	49725498	2824	13.24	3.40	12	0.91	429.00	1673.00	10550	20240514	-46.16	3835	20231005	48.11	10550	-46.16	20240514	4145	37.03	20240104	10550	-46.16	20240514	3835	48.11	20231005	4.01	N	041020	500	248 억	523620	N	N	0	N	N
24	20240926	100501	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5690	140	2	2.52	2151202350	376595	50.32	5650	5850	5630	7210	3890	5550	5712.24	1.05	-28914	5870	5710	5630	5470	5390	5670	5430	249	1660	500	3880	10	1	49725498	2829	13.26	3.40	12	0.76	429.00	1673.00	10550	20240514	-46.07	3835	20231005	48.37	10550	-46.07	20240514	4145	37.27	20240104	10550	-46.07	20240514	3835	48.37	20231005	4.01	N	041020	500	248 억	523620	N	N	0	N	N
25	20240926	090457	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5710	160	2	2.88	1071482380	186502	24.92	5650	5850	5630	7210	3890	5550	5745.15	1.05	-5882	5870	5710	5630	5470	5390	5670	5430	249	1660	500	3880	10	1	49725498	2839	13.31	3.41	12	0.38	429.00	1673.00	10550	20240514	-45.88	3835	20231005	48.89	10550	-45.88	20240514	4145	37.76	20240104	10550	-45.88	20240514	3835	48.89	20231005	4.01	N	041020	500	248 억	523620	N	N	0	N	N
26	20240925	160455	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5550	-40	5	-0.72	4149351020	730983	202.45	5670	5790	5550	7260	3920	5590	5676.79	0.82	113505	5730	5660	5580	5510	5430	5620	5470	249	1670	500	3910	10	1	49725498	2760	12.94	3.32	12	1.47	429.00	1673.00	10550	20240514	-47.39	3835	20231005	44.72	10550	-47.39	20240514	4145	33.90	20240104	10550	-47.39	20240514	3835	44.72	20231005	3.98	N	041020	500	248 억	409285	N	N	0	N	N
27	20240925	150459	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5570	-20	5	-0.36	3763003820	661806	183.29	5670	5790	5560	7260	3920	5590	5685.96	0.82	96696	5730	5660	5580	5510	5430	5620	5470	249	1670	500	3910	10	1	49725498	2770	12.98	3.33	12	1.33	429.00	1673.00	10550	20240514	-47.20	3835	20231005	45.24	10550	-47.20	20240514	4145	34.38	20240104	10550	-47.20	20240514	3835	45.24	20231005	3.98	N	041020	500	248 억	409285	N	N	0	N	N
28	20240925	140500	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5690	100	2	1.79	3210274510	563483	156.06	5670	5790	5630	7260	3920	5590	5697.20	0.82	114184	5730	5660	5580	5510	5430	5620	5470	249	1670	500	3910	10	1	49725498	2829	13.26	3.40	12	1.13	429.00	1673.00	10550	20240514	-46.07	3835	20231005	48.37	10550	-46.07	20240514	4145	37.27	20240104	10550	-46.07	20240514	3835	48.37	20231005	3.98	N	041020	500	248 억	409285	N	N	0	N	N
29	20240925	130459	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5650	60	2	1.07	3003494240	526965	145.94	5670	5790	5630	7260	3920	5590	5699.61	0.82	101706	5730	5660	5580	5510	5430	5620	5470	249	1670	500	3910	10	1	49725498	2809	13.17	3.38	12	1.06	429.00	1673.00	10550	20240514	-46.45	3835	20231005	47.33	10550	-46.45	20240514	4145	36.31	20240104	10550	-46.45	20240514	3835	47.33	20231005	3.98	N	041020	500	248 억	409285	N	N	0	N	N
30	20240925	120459	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5670	80	2	1.43	2797876050	490582	135.87	5670	5790	5630	7260	3920	5590	5703.18	0.82	98148	5730	5660	5580	5510	5430	5620	5470	249	1670	500	3910	10	1	49725498	2819	13.22	3.39	12	0.99	429.00	1673.00	10550	20240514	-46.26	3835	20231005	47.85	10550	-46.26	20240514	4145	36.79	20240104	10550	-46.26	20240514	3835	47.85	20231005	3.98	N	041020	500	248 억	409285	N	N	0	N	N
31	20240925	110457	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5690	100	2	1.79	2471084130	433059	119.94	5670	5790	5630	7260	3920	5590	5706.11	0.82	83802	5730	5660	5580	5510	5430	5620	5470	249	1670	500	3910	10	1	49725498	2829	13.26	3.40	12	0.87	429.00	1673.00	10550	20240514	-46.07	3835	20231005	48.37	10550	-46.07	20240514	4145	37.27	20240104	10550	-46.07	20240514	3835	48.37	20231005	3.98	N	041020	500	248 억	409285	N	N	0	N	N
32	20240925	100458	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5720	130	2	2.33	2025447220	354603	98.21	5670	5790	5630	7260	3920	5590	5711.87	0.82	62257	5730	5660	5580	5510	5430	5620	5470	249	1670	500	3910	10	1	49725498	2844	13.33	3.42	12	0.71	429.00	1673.00	10550	20240514	-45.78	3835	20231005	49.15	10550	-45.78	20240514	4145	38.00	20240104	10550	-45.78	20240514	3835	49.15	20231005	3.98	N	041020	500	248 억	409285	N	N	0	N	N
33	20240925	090458	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5670	80	2	1.43	254633150	45020	12.47	5670	5670	5630	7260	3920	5590	5656.00	0.82	1658	5730	5660	5580	5510	5430	5620	5470	249	1670	500	3910	10	1	49725498	2819	13.22	3.39	12	0.09	429.00	1673.00	10550	20240514	-46.26	3835	20231005	47.85	10550	-46.26	20240514	4145	36.79	20240104	10550	-46.26	20240514	3835	47.85	20231005	3.98	N	041020	500	248 억	409285	N	N	0	N	N
34	20240924	160455	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5590	10	2	0.18	1963731940	352481	103.06	5600	5650	5500	7250	3910	5580	5571.15	0.85	-15268	5720	5650	5560	5490	5400	5685	5525	249	1670	500	3900	10	1	49725498	2780	13.03	3.34	12	0.71	429.00	1673.00	10550	20240514	-47.01	3835	20231005	45.76	10550	-47.01	20240514	4145	34.86	20240104	10550	-47.01	20240514	3835	45.76	20231005	3.94	N	041020	500	248 억	424979	N	N	50	N	N
35	20240924	150455	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5580	0	3	0.00	1845350520	331285	96.87	5600	5650	5500	7250	3910	5580	5570.28	0.85	-21032	5720	5650	5560	5490	5400	5685	5525	249	1670	500	3900	10	1	49725498	2775	13.01	3.34	12	0.67	429.00	1673.00	10550	20240514	-47.11	3835	20231005	45.50	10550	-47.11	20240514	4145	34.62	20240104	10550	-47.11	20240514	3835	45.50	20231005	3.94	N	041020	500	248 억	424979	N	N	50	N	N
36	20240924	140455	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5550	-30	5	-0.54	1509641070	271056	79.25	5600	5650	5500	7250	3910	5580	5569.48	0.85	-42509	5720	5650	5560	5490	5400	5685	5525	249	1670	500	3900	10	1	49725498	2760	12.94	3.32	12	0.55	429.00	1673.00	10550	20240514	-47.39	3835	20231005	44.72	10550	-47.39	20240514	4145	33.90	20240104	10550	-47.39	20240514	3835	44.72	20231005	3.94	N	041020	500	248 억	424979	N	N	50	N	N
37	20240924	130455	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5520	-60	5	-1.08	1358088650	243717	71.26	5600	5650	5500	7250	3910	5580	5572.40	0.85	-48049	5720	5650	5560	5490	5400	5685	5525	249	1670	500	3900	10	1	49725498	2745	12.87	3.30	12	0.49	429.00	1673.00	10550	20240514	-47.68	3835	20231005	43.94	10550	-47.68	20240514	4145	33.17	20240104	10550	-47.68	20240514	3835	43.94	20231005	3.94	N	041020	500	248 억	424979	N	N	50	N	N
38	20240924	120456	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5540	-40	5	-0.72	1135887710	203476	59.50	5600	5650	5520	7250	3910	5580	5582.42	0.85	-35871	5720	5650	5560	5490	5400	5685	5525	249	1670	500	3900	10	1	49725498	2755	12.91	3.31	12	0.41	429.00	1673.00	10550	20240514	-47.49	3835	20231005	44.46	10550	-47.49	20240514	4145	33.66	20240104	10550	-47.49	20240514	3835	44.46	20231005	3.94	N	041020	500	248 억	424979	N	N	50	N	N
39	20240924	110456	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5540	-40	5	-0.72	927207570	165793	48.48	5600	5650	5530	7250	3910	5580	5592.56	0.85	-36761	5720	5650	5560	5490	5400	5685	5525	249	1670	500	3900	10	1	49725498	2755	12.91	3.31	12	0.33	429.00	1673.00	10550	20240514	-47.49	3835	20231005	44.46	10550	-47.49	20240514	4145	33.66	20240104	10550	-47.49	20240514	3835	44.46	20231005	3.94	N	041020	500	248 억	424979	N	N	50	N	N
40	20240924	100453	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5590	10	2	0.18	662067430	118093	34.53	5600	5650	5560	7250	3910	5580	5606.32	0.85	-26269	5720	5650	5560	5490	5400	5685	5525	249	1670	500	3900	10	1	49725498	2780	13.03	3.34	12	0.24	429.00	1673.00	10550	20240514	-47.01	3835	20231005	45.76	10550	-47.01	20240514	4145	34.86	20240104	10550	-47.01	20240514	3835	45.76	20231005	3.94	N	041020	500	248 억	424979	N	N	50	N	N
41	20240924	090454	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5630	50	2	0.90	113987620	20303	5.94	5600	5630	5580	7250	3910	5580	5614.32	0.85	-2265	5720	5650	5560	5490	5400	5685	5525	249	1670	500	3900	10	1	49725498	2800	13.12	3.37	12	0.04	429.00	1673.00	10550	20240514	-46.64	3835	20231005	46.81	10550	-46.64	20240514	4145	35.83	20240104	10550	-46.64	20240514	3835	46.81	20231005	3.94	N	041020	500	248 억	424979	N	N	50	N	N
42	20240923	160454	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5580	-10	5	-0.18	1860483170	333933	63.73	5540	5630	5470	7260	3920	5590	5571.40	0.75	53062	5803	5696	5623	5516	5443	5660	5480	249	1670	500	3910	10	1	49725498	2775	13.01	3.34	12	0.67	429.00	1673.00	10550	20240514	-47.11	3835	20231005	45.50	10550	-47.11	20240514	4145	34.62	20240104	10550	-47.11	20240514	3835	45.50	20231005	3.96	N	041020	500	248 억	372324	N	N	50	N	N
43	20240923	150454	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5590	0	3	0.00	1656740370	297392	56.76	5540	5630	5470	7260	3920	5590	5570.89	0.75	46695	5803	5696	5623	5516	5443	5660	5480	249	1670	500	3910	10	1	49725498	2780	13.03	3.34	12	0.60	429.00	1673.00	10550	20240514	-47.01	3835	20231005	45.76	10550	-47.01	20240514	4145	34.86	20240104	10550	-47.01	20240514	3835	45.76	20231005	3.96	N	041020	500	248 억	372324	N	N	29	N	N
44	20240923	140458	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5600	10	2	0.18	1401965820	251843	48.07	5540	5630	5470	7260	3920	5590	5566.81	0.75	33468	5803	5696	5623	5516	5443	5660	5480	249	1670	500	3910	10	1	49725498	2785	13.05	3.35	12	0.51	429.00	1673.00	10550	20240514	-46.92	3835	20231005	46.02	10550	-46.92	20240514	4145	35.10	20240104	10550	-46.92	20240514	3835	46.02	20231005	3.96	N	041020	500	248 억	372324	N	N	29	N	N
45	20240923	130455	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5600	10	2	0.18	1257539870	226034	43.14	5540	5630	5470	7260	3920	5590	5563.48	0.75	30128	5803	5696	5623	5516	5443	5660	5480	249	1670	500	3910	10	1	49725498	2785	13.05	3.35	12	0.45	429.00	1673.00	10550	20240514	-46.92	3835	20231005	46.02	10550	-46.92	20240514	4145	35.10	20240104	10550	-46.92	20240514	3835	46.02	20231005	3.96	N	041020	500	248 억	372324	N	N	29	N	N
46	20240923	120454	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5580	-10	5	-0.18	1123530590	202082	38.57	5540	5630	5470	7260	3920	5590	5559.75	0.75	19873	5803	5696	5623	5516	5443	5660	5480	249	1670	500	3910	10	1	49725498	2775	13.01	3.34	12	0.41	429.00	1673.00	10550	20240514	-47.11	3835	20231005	45.50	10550	-47.11	20240514	4145	34.62	20240104	10550	-47.11	20240514	3835	45.50	20231005	3.96	N	041020	500	248 억	372324	N	N	29	N	N
47	20240923	110455	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5600	10	2	0.18	1006285200	181099	34.56	5540	5630	5470	7260	3920	5590	5556.52	0.75	14645	5803	5696	5623	5516	5443	5660	5480	249	1670	500	3910	10	1	49725498	2785	13.05	3.35	12	0.36	429.00	1673.00	10550	20240514	-46.92	3835	20231005	46.02	10550	-46.92	20240514	4145	35.10	20240104	10550	-46.92	20240514	3835	46.02	20231005	3.96	N	041020	500	248 억	372324	N	N	29	N	N
48	20240923	100453	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5600	10	2	0.18	637678380	115249	22.00	5540	5610	5470	7260	3920	5590	5532.97	0.75	10525	5803	5696	5623	5516	5443	5660	5480	249	1670	500	3910	10	1	49725498	2785	13.05	3.35	12	0.23	429.00	1673.00	10550	20240514	-46.92	3835	20231005	46.02	10550	-46.92	20240514	4145	35.10	20240104	10550	-46.92	20240514	3835	46.02	20231005	3.96	N	041020	500	248 억	372324	N	N	29	N	N
49	20240923	090453	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5540	-50	5	-0.89	69145530	12471	2.38	5540	5590	5530	7260	3920	5590	5543.90	0.75	-2193	5803	5696	5623	5516	5443	5660	5480	249	1670	500	3910	10	1	49725498	2755	12.91	3.31	12	0.03	429.00	1673.00	10550	20240514	-47.49	3835	20231005	44.46	10550	-47.49	20240514	4145	33.66	20240104	10550	-47.49	20240514	3835	44.46	20231005	3.96	N	041020	500	248 억	372324	N	N	29	N	N
50	20240913	160432	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5550	-100	5	-1.77	4115754430	732804	36.68	5730	5740	5510	7340	3960	5650	5616.34	0.90	-28051	6130	5890	5690	5450	5250	6010	5570	249	1690	500	3950	10	1	49725498	2760	12.94	3.32	12	1.47	429.00	1673.00	10550	20240514	-47.39	3835	20231005	44.72	10550	-47.39	20240514	4145	33.90	20240104	10550	-47.39	20240514	3835	44.72	20231005	4.04	N	041020	500	248 억	448224	N	N	1605	N	N
51	20240913	150437	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5610	-40	5	-0.71	3764092730	669647	33.52	5730	5740	5510	7340	3960	5650	5620.88	0.90	-53999	6130	5890	5690	5450	5250	6010	5570	249	1690	500	3950	10	1	49725498	2790	13.08	3.35	12	1.35	429.00	1673.00	10550	20240514	-46.82	3835	20231005	46.28	10550	-46.82	20240514	4145	35.34	20240104	10550	-46.82	20240514	3835	46.28	20231005	4.04	N	041020	500	248 억	448224	N	N	697	N	N
52	20240913	140437	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5590	-60	5	-1.06	3356288560	596828	29.87	5730	5740	5510	7340	3960	5650	5623.41	0.90	-84146	6130	5890	5690	5450	5250	6010	5570	249	1690	500	3950	10	1	49725498	2780	13.03	3.34	12	1.20	429.00	1673.00	10550	20240514	-47.01	3835	20231005	45.76	10550	-47.01	20240514	4145	34.86	20240104	10550	-47.01	20240514	3835	45.76	20231005	4.04	N	041020	500	248 억	448224	N	N	697	N	N
53	20240913	130434	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5590	-60	5	-1.06	2718252970	481804	24.11	5730	5740	5560	7340	3960	5650	5641.77	0.90	-79936	6130	5890	5690	5450	5250	6010	5570	249	1690	500	3950	10	1	49725498	2780	13.03	3.34	12	0.97	429.00	1673.00	10550	20240514	-47.01	3835	20231005	45.76	10550	-47.01	20240514	4145	34.86	20240104	10550	-47.01	20240514	3835	45.76	20231005	4.04	N	041020	500	248 억	448224	N	N	697	N	N
54	20240913	120435	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5590	-60	5	-1.06	2617686710	463799	23.21	5730	5740	5560	7340	3960	5650	5643.97	0.90	-73169	6130	5890	5690	5450	5250	6010	5570	249	1690	500	3950	10	1	49725498	2780	13.03	3.34	12	0.93	429.00	1673.00	10550	20240514	-47.01	3835	20231005	45.76	10550	-47.01	20240514	4145	34.86	20240104	10550	-47.01	20240514	3835	45.76	20231005	4.04	N	041020	500	248 억	448224	N	N	697	N	N
55	20240913	110437	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5610	-40	5	-0.71	2322259980	410945	20.57	5730	5740	5580	7340	3960	5650	5651.03	0.90	-59750	6130	5890	5690	5450	5250	6010	5570	249	1690	500	3950	10	1	49725498	2790	13.08	3.35	12	0.83	429.00	1673.00	10550	20240514	-46.82	3835	20231005	46.28	10550	-46.82	20240514	4145	35.34	20240104	10550	-46.82	20240514	3835	46.28	20231005	4.04	N	041020	500	248 억	448224	N	N	697	N	N
56	20240913	100436	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5620	-30	5	-0.53	1538376010	271840	13.61	5730	5740	5580	7340	3960	5650	5659.22	0.90	-44183	6130	5890	5690	5450	5250	6010	5570	249	1690	500	3950	10	1	49725498	2795	13.10	3.36	12	0.55	429.00	1673.00	10550	20240514	-46.73	3835	20231005	46.54	10550	-46.73	20240514	4145	35.59	20240104	10550	-46.73	20240514	3835	46.54	20231005	4.04	N	041020	500	248 억	448224	N	N	697	N	N
57	20240913	090438	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5650	0	3	0.00	583225040	102393	5.12	5730	5740	5650	7340	3960	5650	5697.29	0.90	-25113	6130	5890	5690	5450	5250	6010	5570	249	1690	500	3950	10	1	49725498	2809	13.17	3.38	12	0.21	429.00	1673.00	10550	20240514	-46.45	3835	20231005	47.33	10550	-46.45	20240514	4145	36.31	20240104	10550	-46.45	20240514	3835	47.33	20231005	4.04	N	041020	500	248 억	448224	N	N	697	N	N
58	20240912	160433	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5650	270	2	5.02	11103851740	1963205	112.97	5540	5930	5490	6990	3770	5380	5655.99	0.53	186248	5860	5620	5470	5230	5080	5545	5155	249	1610	500	3760	10	1	49725498	2809	13.17	3.38	12	3.95	429.00	1673.00	10550	20240514	-46.45	3835	20231005	47.33	10550	-46.45	20240514	4145	36.31	20240104	10550	-46.45	20240514	3835	47.33	20231005	3.97	N	041020	500	248 억	262395	N	N	697	N	N
59	20240912	150433	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5630	250	2	4.65	10624729710	1878196	108.08	5540	5930	5490	6990	3770	5380	5656.88	0.53	160874	5860	5620	5470	5230	5080	5545	5155	249	1610	500	3760	10	1	49725498	2800	13.12	3.37	12	3.78	429.00	1673.00	10550	20240514	-46.64	3835	20231005	46.81	10550	-46.64	20240514	4145	35.83	20240104	10550	-46.64	20240514	3835	46.81	20231005	3.97	N	041020	500	248 억	262395	N	N	534	N	N
60	20240912	140435	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5590	210	2	3.90	9686433490	1711441	98.48	5540	5930	5490	6990	3770	5380	5659.81	0.53	129470	5860	5620	5470	5230	5080	5545	5155	249	1610	500	3760	10	1	49725498	2780	13.03	3.34	12	3.44	429.00	1673.00	10550	20240514	-47.01	3835	20231005	45.76	10550	-47.01	20240514	4145	34.86	20240104	10550	-47.01	20240514	3835	45.76	20231005	3.97	N	041020	500	248 억	262395	N	N	534	N	N
61	20240912	130433	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5630	250	2	4.65	9397303610	1659879	95.51	5540	5930	5490	6990	3770	5380	5661.44	0.53	119367	5860	5620	5470	5230	5080	5545	5155	249	1610	500	3760	10	1	49725498	2800	13.12	3.37	12	3.34	429.00	1673.00	10550	20240514	-46.64	3835	20231005	46.81	10550	-46.64	20240514	4145	35.83	20240104	10550	-46.64	20240514	3835	46.81	20231005	3.97	N	041020	500	248 억	262395	N	N	534	N	N
62	20240912	120432	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5630	250	2	4.65	8982669180	1586095	91.27	5540	5930	5490	6990	3770	5380	5663.39	0.53	127820	5860	5620	5470	5230	5080	5545	5155	249	1610	500	3760	10	1	49725498	2800	13.12	3.37	12	3.19	429.00	1673.00	10550	20240514	-46.64	3835	20231005	46.81	10550	-46.64	20240514	4145	35.83	20240104	10550	-46.64	20240514	3835	46.81	20231005	3.97	N	041020	500	248 억	262395	N	N	534	N	N
63	20240912	110432	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5590	210	2	3.90	8661483110	1528974	87.98	5540	5930	5490	6990	3770	5380	5664.90	0.53	114176	5860	5620	5470	5230	5080	5545	5155	249	1610	500	3760	10	1	49725498	2780	13.03	3.34	12	3.07	429.00	1673.00	10550	20240514	-47.01	3835	20231005	45.76	10550	-47.01	20240514	4145	34.86	20240104	10550	-47.01	20240514	3835	45.76	20231005	3.97	N	041020	500	248 억	262395	N	N	534	N	N
64	20240912	100433	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5600	220	2	4.09	8081763380	1425253	82.01	5540	5930	5490	6990	3770	5380	5670.41	0.53	111475	5860	5620	5470	5230	5080	5545	5155	249	1610	500	3760	10	1	49725498	2785	13.05	3.35	12	2.87	429.00	1673.00	10550	20240514	-46.92	3835	20231005	46.02	10550	-46.92	20240514	4145	35.10	20240104	10550	-46.92	20240514	3835	46.02	20231005	3.97	N	041020	500	248 억	262395	N	N	534	N	N
65	20240912	090433	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5630	250	2	4.65	1482183060	264024	15.19	5540	5690	5490	6990	3770	5380	5613.82	0.53	51356	5860	5620	5470	5230	5080	5545	5155	249	1610	500	3760	10	1	49725498	2800	13.12	3.37	12	0.53	429.00	1673.00	10550	20240514	-46.64	3835	20231005	46.81	10550	-46.64	20240514	4145	35.83	20240104	10550	-46.64	20240514	3835	46.81	20231005	3.97	N	041020	500	248 억	262395	N	N	534	N	N
66	20240911	160425	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5380	-140	5	-2.54	9429177010	1705082	92.55	5520	5710	5320	7170	3870	5520	5530.12	0.58	-25595	5780	5650	5540	5410	5300	5715	5475	249	1650	500	3860	10	1	49725498	2675	12.54	3.22	12	3.43	429.00	1673.00	10550	20240514	-49.00	3835	20231005	40.29	10550	-49.00	20240514	4145	29.79	20240104	10550	-49.00	20240514	3835	40.29	20231005	3.80	N	041020	500	248 억	287821	N	N	534	N	N
67	20240911	150427	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5330	-190	5	-3.44	8951290590	1615824	87.71	5520	5710	5320	7170	3870	5520	5539.80	0.58	-60172	5780	5650	5540	5410	5300	5715	5475	249	1650	500	3860	10	1	49725498	2650	12.42	3.19	12	3.25	429.00	1673.00	10550	20240514	-49.48	3835	20231005	38.98	10550	-49.48	20240514	4145	28.59	20240104	10550	-49.48	20240514	3835	38.98	20231005	3.80	N	041020	500	248 억	287821	N	N	48	N	N
68	20240911	140428	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5400	-120	5	-2.17	8288438290	1492030	80.99	5520	5710	5380	7170	3870	5520	5555.21	0.58	-99344	5780	5650	5540	5410	5300	5715	5475	249	1650	500	3860	10	1	49725498	2685	12.59	3.23	12	3.00	429.00	1673.00	10550	20240514	-48.82	3835	20231005	40.81	10550	-48.82	20240514	4145	30.28	20240104	10550	-48.82	20240514	3835	40.81	20231005	3.80	N	041020	500	248 억	287821	N	N	48	N	N
69	20240911	130426	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5440	-80	5	-1.45	7541003060	1353709	73.48	5520	5710	5400	7170	3870	5520	5570.73	0.58	-153650	5780	5650	5540	5410	5300	5715	5475	249	1650	500	3860	10	1	49725498	2705	12.68	3.25	12	2.72	429.00	1673.00	10550	20240514	-48.44	3835	20231005	41.85	10550	-48.44	20240514	4145	31.24	20240104	10550	-48.44	20240514	3835	41.85	20231005	3.80	N	041020	500	248 억	287821	N	N	48	N	N
70	20240911	120430	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5470	-50	5	-0.91	6934831490	1242208	67.43	5520	5710	5460	7170	3870	5520	5582.81	0.58	-158980	5780	5650	5540	5410	5300	5715	5475	249	1650	500	3860	10	1	49725498	2720	12.75	3.27	12	2.50	429.00	1673.00	10550	20240514	-48.15	3835	20231005	42.63	10550	-48.15	20240514	4145	31.97	20240104	10550	-48.15	20240514	3835	42.63	20231005	3.80	N	041020	500	248 억	287821	N	N	48	N	N
71	20240911	110424	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5520	0	3	0.00	6253452990	1117957	60.68	5520	5710	5480	7170	3870	5520	5593.83	0.58	-165541	5780	5650	5540	5410	5300	5715	5475	249	1650	500	3860	10	1	49725498	2745	12.87	3.30	12	2.25	429.00	1673.00	10550	20240514	-47.68	3835	20231005	43.94	10550	-47.68	20240514	4145	33.17	20240104	10550	-47.68	20240514	3835	43.94	20231005	3.80	N	041020	500	248 억	287821	N	N	48	N	N
72	20240911	100425	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5530	10	2	0.18	1766499880	318389	17.28	5520	5610	5480	7170	3870	5520	5548.50	0.58	-19440	5780	5650	5540	5410	5300	5715	5475	249	1650	500	3860	10	1	49725498	2750	12.89	3.31	12	0.64	429.00	1673.00	10550	20240514	-47.58	3835	20231005	44.20	10550	-47.58	20240514	4145	33.41	20240104	10550	-47.58	20240514	3835	44.20	20231005	3.80	N	041020	500	248 억	287821	N	N	48	N	N
73	20240911	090429	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5580	60	2	1.09	454285890	82238	4.46	5520	5580	5480	7170	3870	5520	5524.18	0.58	-129	5780	5650	5540	5410	5300	5715	5475	249	1650	500	3860	10	1	49725498	2775	13.01	3.34	12	0.17	429.00	1673.00	10550	20240514	-47.11	3835	20231005	45.50	10550	-47.11	20240514	4145	34.62	20240104	10550	-47.11	20240514	3835	45.50	20231005	3.80	N	041020	500	248 억	287821	N	N	48	N	N
74	20240910	160425	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5520	-40	5	-0.72	10048671870	1810159	16.75	5450	5670	5430	7220	3900	5560	5551.36	0.21	181169	6933	6246	5443	4756	3953	6590	5100	249	1660	500	3890	10	1	49725498	2745	12.87	3.30	12	3.64	429.00	1673.00	10550	20240514	-47.68	3835	20231005	43.94	10550	-47.68	20240514	4145	33.17	20240104	10550	-47.68	20240514	3835	43.94	20231005	3.85	N	041020	500	248 억	106737	N	N	48	N	N
75	20240910	150429	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5510	-50	5	-0.90	9348464450	1682985	15.58	5450	5670	5430	7220	3900	5560	5554.69	0.21	170585	6933	6246	5443	4756	3953	6590	5100	249	1660	500	3890	10	1	49725498	2740	12.84	3.29	12	3.38	429.00	1673.00	10550	20240514	-47.77	3835	20231005	43.68	10550	-47.77	20240514	4145	32.93	20240104	10550	-47.77	20240514	3835	43.68	20231005	3.85	N	041020	500	248 억	106737	N	N	7	N	N
76	20240910	140427	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5500	-60	5	-1.08	8781587210	1580117	14.62	5450	5670	5430	7220	3900	5560	5557.55	0.21	175351	6933	6246	5443	4756	3953	6590	5100	249	1660	500	3890	10	1	49725498	2735	12.82	3.29	12	3.18	429.00	1673.00	10550	20240514	-47.87	3835	20231005	43.42	10550	-47.87	20240514	4145	32.69	20240104	10550	-47.87	20240514	3835	43.42	20231005	3.85	N	041020	500	248 억	106737	N	N	7	N	N
77	20240910	130427	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5570	10	2	0.18	8213020520	1477491	13.67	5450	5670	5430	7220	3900	5560	5558.76	0.21	171556	6933	6246	5443	4756	3953	6590	5100	249	1660	500	3890	10	1	49725498	2770	12.98	3.33	12	2.97	429.00	1673.00	10550	20240514	-47.20	3835	20231005	45.24	10550	-47.20	20240514	4145	34.38	20240104	10550	-47.20	20240514	3835	45.24	20231005	3.85	N	041020	500	248 억	106737	N	N	7	N	N
78	20240910	120425	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5560	0	3	0.00	7831840580	1408785	13.04	5450	5670	5430	7220	3900	5560	5559.29	0.21	159382	6933	6246	5443	4756	3953	6590	5100	249	1660	500	3890	10	1	49725498	2765	12.96	3.32	12	2.83	429.00	1673.00	10550	20240514	-47.30	3835	20231005	44.98	10550	-47.30	20240514	4145	34.14	20240104	10550	-47.30	20240514	3835	44.98	20231005	3.85	N	041020	500	248 억	106737	N	N	7	N	N
79	20240910	110425	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5540	-20	5	-0.36	7104226340	1277970	11.83	5450	5670	5430	7220	3900	5560	5558.99	0.21	161914	6933	6246	5443	4756	3953	6590	5100	249	1660	500	3890	10	1	49725498	2755	12.91	3.31	12	2.57	429.00	1673.00	10550	20240514	-47.49	3835	20231005	44.46	10550	-47.49	20240514	4145	33.66	20240104	10550	-47.49	20240514	3835	44.46	20231005	3.85	N	041020	500	248 억	106737	N	N	7	N	N
80	20240910	100427	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5580	20	2	0.36	5941358890	1069032	9.89	5450	5670	5430	7220	3900	5560	5557.70	0.21	142535	6933	6246	5443	4756	3953	6590	5100	249	1660	500	3890	10	1	49725498	2775	13.01	3.34	12	2.15	429.00	1673.00	10550	20240514	-47.11	3835	20231005	45.50	10550	-47.11	20240514	4145	34.62	20240104	10550	-47.11	20240514	3835	45.50	20231005	3.85	N	041020	500	248 억	106737	N	N	7	N	N
81	20240910	090425	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5570	10	2	0.18	2106039500	378751	3.51	5450	5670	5450	7220	3900	5560	5560.49	0.21	102955	6933	6246	5443	4756	3953	6590	5100	249	1660	500	3890	10	1	49725498	2770	12.98	3.33	12	0.76	429.00	1673.00	10550	20240514	-47.20	3835	20231005	45.24	10550	-47.20	20240514	4145	34.38	20240104	10550	-47.20	20240514	3835	45.24	20231005	3.85	N	041020	500	248 억	106737	N	N	7	N	N
82	20240909	160418	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5560	720	2	14.88	59738844915	10501133	1035.42	4665	6130	4640	6290	3390	4840	5688.92	0.31	-48213	5353	5096	4963	4706	4573	5030	4640	249	1450	500	3380	10	1	49725498	2765	12.96	3.32	12	21.12	429.00	1673.00	10550	20240514	-47.30	3835	20231005	44.98	10550	-47.30	20240514	4145	34.14	20240104	10550	-47.30	20240514	3835	44.98	20231005	3.90	N	041020	500	248 억	154650	N	N	7	N	N
83	20240909	150421	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5650	810	2	16.74	55175424045	9695168	955.95	4665	6130	4640	6290	3390	4840	5691.02	0.31	-57942	5353	5096	4963	4706	4573	5030	4640	249	1450	500	3380	10	1	49725498	2809	13.17	3.38	12	19.50	429.00	1673.00	10550	20240514	-46.45	3835	20231005	47.33	10550	-46.45	20240514	4145	36.31	20240104	10550	-46.45	20240514	3835	47.33	20231005	3.90	N	041020	500	248 억	154650	N	N	195054	N	N
84	20240909	140423	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5600	760	2	15.70	31047343065	5483487	540.67	4665	6130	4640	6290	3390	4840	5661.97	0.31	-24515	5353	5096	4963	4706	4573	5030	4640	249	1450	500	3380	10	1	49725498	2785	13.05	3.35	12	11.03	429.00	1673.00	10550	20240514	-46.92	3835	20231005	46.02	10550	-46.92	20240514	4145	35.10	20240104	10550	-46.92	20240514	3835	46.02	20231005	3.90	N	041020	500	248 억	154650	N	N	195054	N	N
85	20240909	130420	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4930	90	2	1.86	1869449715	389330	38.39	4665	4950	4640	6290	3390	4840	4801.71	0.31	43205	5353	5096	4963	4706	4573	5030	4640	249	1450	500	3380	5	1	49725498	2451	11.49	2.95	12	0.78	429.00	1673.00	10550	20240514	-53.27	3835	20231005	28.55	10550	-53.27	20240514	4145	18.94	20240104	10550	-53.27	20240514	3835	28.55	20231005	3.90	N	041020	500	248 억	154650	N	N	195054	N	N
86	20240909	120418	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4930	90	2	1.86	1729674605	361008	35.60	4665	4945	4640	6290	3390	4840	4791.24	0.31	36300	5353	5096	4963	4706	4573	5030	4640	249	1450	500	3380	5	1	49725498	2451	11.49	2.95	12	0.73	429.00	1673.00	10550	20240514	-53.27	3835	20231005	28.55	10550	-53.27	20240514	4145	18.94	20240104	10550	-53.27	20240514	3835	28.55	20231005	3.90	N	041020	500	248 억	154650	N	N	195054	N	N
87	20240909	110419	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4910	70	2	1.45	1503868780	315126	31.07	4665	4945	4640	6290	3390	4840	4772.28	0.31	23142	5353	5096	4963	4706	4573	5030	4640	249	1450	500	3380	5	1	49725498	2442	11.45	2.93	12	0.63	429.00	1673.00	10550	20240514	-53.46	3835	20231005	28.03	10550	-53.46	20240514	4145	18.46	20240104	10550	-53.46	20240514	3835	28.03	20231005	3.90	N	041020	500	248 억	154650	N	N	195054	N	N
88	20240909	100424	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4770	-70	5	-1.45	952106485	201962	19.91	4665	4825	4640	6290	3390	4840	4714.28	0.31	37906	5353	5096	4963	4706	4573	5030	4640	249	1450	500	3380	5	1	49725498	2372	11.12	2.85	12	0.41	429.00	1673.00	10550	20240514	-54.79	3835	20231005	24.38	10550	-54.79	20240514	4145	15.08	20240104	10550	-54.79	20240514	3835	24.38	20231005	3.90	N	041020	500	248 억	154650	N	N	195054	N	N
89	20240909	090417	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4670	-170	5	-3.51	266031730	56856	5.61	4665	4750	4650	6290	3390	4840	4679.04	0.31	17880	5353	5096	4963	4706	4573	5030	4640	249	1450	500	3380	5	1	49725498	2322	10.89	2.79	12	0.11	429.00	1673.00	10550	20240514	-55.73	3835	20231005	21.77	10550	-55.73	20240514	4145	12.67	20240104	10550	-55.73	20240514	3835	21.77	20231005	3.90	N	041020	500	248 억	154650	N	N	195054	N	N
90	20240906	160415	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4840	-380	5	-7.28	4940097550	1000256	71.91	5160	5220	4830	6780	3660	5220	4939.06	0.44	-63139	5973	5596	5383	5006	4793	5490	4900	249	1560	500	3650	5	1	49725498	2407	11.28	2.89	12	2.01	429.00	1673.00	10550	20240514	-54.12	3835	20231005	26.21	10550	-54.12	20240514	4145	16.77	20240104	10550	-54.12	20240514	3835	26.21	20231005	4.03	N	041020	500	248 억	217320	N	N	195054	N	N
91	20240906	150422	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4850	-370	5	-7.09	4510203305	911390	65.52	5160	5220	4835	6780	3660	5220	4948.71	0.44	-57466	5973	5596	5383	5006	4793	5490	4900	249	1560	500	3650	5	1	49725498	2412	11.31	2.90	12	1.83	429.00	1673.00	10550	20240514	-54.03	3835	20231005	26.47	10550	-54.03	20240514	4145	17.01	20240104	10550	-54.03	20240514	3835	26.47	20231005	4.03	N	041020	500	248 억	217320	N	N	29	N	N
92	20240906	140421	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4880	-340	5	-6.51	3722720115	749235	53.86	5160	5220	4880	6780	3660	5220	4968.69	0.44	-66421	5973	5596	5383	5006	4793	5490	4900	249	1560	500	3650	5	1	49725498	2427	11.38	2.92	12	1.51	429.00	1673.00	10550	20240514	-53.74	3835	20231005	27.25	10550	-53.74	20240514	4145	17.73	20240104	10550	-53.74	20240514	3835	27.25	20231005	4.03	N	041020	500	248 억	217320	N	N	29	N	N
93	20240906	130419	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4910	-310	5	-5.94	3094913880	621139	44.65	5160	5220	4895	6780	3660	5220	4982.64	0.44	-45602	5973	5596	5383	5006	4793	5490	4900	249	1560	500	3650	5	1	49725498	2442	11.45	2.93	12	1.25	429.00	1673.00	10550	20240514	-53.46	3835	20231005	28.03	10550	-53.46	20240514	4145	18.46	20240104	10550	-53.46	20240514	3835	28.03	20231005	4.03	N	041020	500	248 억	217320	N	N	29	N	N
94	20240906	120420	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4915	-305	5	-5.84	2670416970	534668	38.44	5160	5220	4895	6780	3660	5220	4994.53	0.44	-34960	5973	5596	5383	5006	4793	5490	4900	249	1560	500	3650	5	1	49725498	2444	11.46	2.94	12	1.08	429.00	1673.00	10550	20240514	-53.41	3835	20231005	28.16	10550	-53.41	20240514	4145	18.58	20240104	10550	-53.41	20240514	3835	28.16	20231005	4.03	N	041020	500	248 억	217320	N	N	29	N	N
95	20240906	110423	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4960	-260	5	-4.98	2226816715	444596	31.96	5160	5220	4895	6780	3660	5220	5008.62	0.44	-13175	5973	5596	5383	5006	4793	5490	4900	249	1560	500	3650	5	1	49725498	2466	11.56	2.96	12	0.89	429.00	1673.00	10550	20240514	-52.99	3835	20231005	29.34	10550	-52.99	20240514	4145	19.66	20240104	10550	-52.99	20240514	3835	29.34	20231005	4.03	N	041020	500	248 억	217320	N	N	29	N	N
96	20240906	100417	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4930	-290	5	-5.56	1638302555	325104	23.37	5160	5220	4915	6780	3660	5220	5039.31	0.44	-25262	5973	5596	5383	5006	4793	5490	4900	249	1560	500	3650	5	1	49725498	2451	11.49	2.95	12	0.65	429.00	1673.00	10550	20240514	-53.27	3835	20231005	28.55	10550	-53.27	20240514	4145	18.94	20240104	10550	-53.27	20240514	3835	28.55	20231005	4.03	N	041020	500	248 억	217320	N	N	29	N	N
97	20240906	090420	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5180	-40	5	-0.77	138232620	26680	1.92	5160	5220	5160	6780	3660	5220	5181.12	0.44	10792	5973	5596	5383	5006	4793	5490	4900	249	1560	500	3650	10	1	49725498	2576	12.07	3.10	12	0.05	429.00	1673.00	10550	20240514	-50.90	3835	20231005	35.07	10550	-50.90	20240514	4145	24.97	20240104	10550	-50.90	20240514	3835	35.07	20231005	4.03	N	041020	500	248 억	217320	N	N	29	N	N
98	20240905	160413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5220	20	2	0.38	7332465450	1354173	184.84	5240	5760	5170	6760	3640	5200	5414.89	0.61	-86690	5366	5282	5186	5102	5006	5325	5145	249	1560	500	3640	10	1	49725498	2596	12.17	3.12	12	2.72	429.00	1673.00	10550	20240514	-50.52	3835	20231005	36.11	10550	-50.52	20240514	4145	25.93	20240104	10550	-50.52	20240514	3835	36.11	20231005	4.00	N	041020	500	248 억	303023	N	N	29	N	N
99	20240905	150420	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5250	50	2	0.96	7046555060	1299665	177.40	5240	5760	5170	6760	3640	5200	5421.83	0.61	-95573	5366	5282	5186	5102	5006	5325	5145	249	1560	500	3640	10	1	49725498	2611	12.24	3.14	12	2.61	429.00	1673.00	10550	20240514	-50.24	3835	20231005	36.90	10550	-50.24	20240514	4145	26.66	20240104	10550	-50.24	20240514	3835	36.90	20231005	4.00	N	041020	500	248 억	303023	N	N	703	N	N
100	20240905	140418	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5200	0	3	0.00	6636623230	1221316	166.71	5240	5760	5170	6760	3640	5200	5434.00	0.61	-111428	5366	5282	5186	5102	5006	5325	5145	249	1560	500	3640	10	1	49725498	2586	12.12	3.11	12	2.46	429.00	1673.00	10550	20240514	-50.71	3835	20231005	35.59	10550	-50.71	20240514	4145	25.45	20240104	10550	-50.71	20240514	3835	35.59	20231005	4.00	N	041020	500	248 억	303023	N	N	703	N	N
101	20240905	130419	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5220	20	2	0.38	6348377520	1166041	159.16	5240	5760	5170	6760	3640	5200	5444.39	0.61	-110845	5366	5282	5186	5102	5006	5325	5145	249	1560	500	3640	10	1	49725498	2596	12.17	3.12	12	2.34	429.00	1673.00	10550	20240514	-50.52	3835	20231005	36.11	10550	-50.52	20240514	4145	25.93	20240104	10550	-50.52	20240514	3835	36.11	20231005	4.00	N	041020	500	248 억	303023	N	N	703	N	N
102	20240905	120417	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5350	150	2	2.88	5801650390	1061819	144.94	5240	5760	5220	6760	3640	5200	5463.88	0.61	-97918	5366	5282	5186	5102	5006	5325	5145	249	1560	500	3640	10	1	49725498	2660	12.47	3.20	12	2.14	429.00	1673.00	10550	20240514	-49.29	3835	20231005	39.50	10550	-49.29	20240514	4145	29.07	20240104	10550	-49.29	20240514	3835	39.50	20231005	4.00	N	041020	500	248 억	303023	N	N	703	N	N
103	20240905	110415	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5330	130	2	2.50	5263128790	960399	131.09	5240	5760	5220	6760	3640	5200	5480.15	0.61	-124480	5366	5282	5186	5102	5006	5325	5145	249	1560	500	3640	10	1	49725498	2650	12.42	3.19	12	1.93	429.00	1673.00	10550	20240514	-49.48	3835	20231005	38.98	10550	-49.48	20240514	4145	28.59	20240104	10550	-49.48	20240514	3835	38.98	20231005	4.00	N	041020	500	248 억	303023	N	N	703	N	N
104	20240905	100415	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5410	210	2	4.04	905081730	170902	23.33	5240	5450	5220	6760	3640	5200	5295.92	0.61	29300	5366	5282	5186	5102	5006	5325	5145	249	1560	500	3640	10	1	49725498	2690	12.61	3.23	12	0.34	429.00	1673.00	10550	20240514	-48.72	3835	20231005	41.07	10550	-48.72	20240514	4145	30.52	20240104	10550	-48.72	20240514	3835	41.07	20231005	4.00	N	041020	500	248 억	303023	N	N	703	N	N
105	20240905	090419	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5260	60	2	1.15	165992560	31648	4.32	5240	5280	5230	6760	3640	5200	5244.98	0.61	5498	5366	5282	5186	5102	5006	5325	5145	249	1560	500	3640	10	1	49725498	2616	12.26	3.14	12	0.06	429.00	1673.00	10550	20240514	-50.14	3835	20231005	37.16	10550	-50.14	20240514	4145	26.90	20240104	10550	-50.14	20240514	3835	37.16	20231005	4.00	N	041020	500	248 억	303023	N	N	703	N	N
106	20240904	160410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5200	-240	5	-4.41	3718309370	718205	126.24	5140	5270	5090	7070	3810	5440	5177.15	0.32	143858	5760	5600	5520	5360	5280	5560	5320	249	1630	500	3800	10	1	49725498	2586	12.12	3.11	12	1.44	429.00	1673.00	10550	20240514	-50.71	3835	20231005	35.59	10550	-50.71	20240514	4145	25.45	20240104	10550	-50.71	20240514	3835	35.59	20231005	4.00	N	041020	500	248 억	156971	N	N	703	N	N
107	20240904	150413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5200	-240	5	-4.41	3540794840	684016	120.23	5140	5270	5090	7070	3810	5440	5176.44	0.32	130688	5760	5600	5520	5360	5280	5560	5320	249	1630	500	3800	10	1	49725498	2586	12.12	3.11	12	1.38	429.00	1673.00	10550	20240514	-50.71	3835	20231005	35.59	10550	-50.71	20240514	4145	25.45	20240104	10550	-50.71	20240514	3835	35.59	20231005	4.00	N	041020	500	248 억	156971	N	N	2326	N	N
108	20240904	140415	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5180	-260	5	-4.78	2910755370	562187	98.81	5140	5270	5090	7070	3810	5440	5177.51	0.32	81617	5760	5600	5520	5360	5280	5560	5320	249	1630	500	3800	10	1	49725498	2576	12.07	3.10	12	1.13	429.00	1673.00	10550	20240514	-50.90	3835	20231005	35.07	10550	-50.90	20240514	4145	24.97	20240104	10550	-50.90	20240514	3835	35.07	20231005	4.00	N	041020	500	248 억	156971	N	N	2326	N	N
109	20240904	130414	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5220	-220	5	-4.04	2707520940	523071	91.94	5140	5270	5090	7070	3810	5440	5176.15	0.32	80398	5760	5600	5520	5360	5280	5560	5320	249	1630	500	3800	10	1	49725498	2596	12.17	3.12	12	1.05	429.00	1673.00	10550	20240514	-50.52	3835	20231005	36.11	10550	-50.52	20240514	4145	25.93	20240104	10550	-50.52	20240514	3835	36.11	20231005	4.00	N	041020	500	248 억	156971	N	N	2326	N	N
110	20240904	120412	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5230	-210	5	-3.86	2430528730	469790	82.57	5140	5270	5090	7070	3810	5440	5173.59	0.32	66844	5760	5600	5520	5360	5280	5560	5320	249	1630	500	3800	10	1	49725498	2601	12.19	3.13	12	0.94	429.00	1673.00	10550	20240514	-50.43	3835	20231005	36.38	10550	-50.43	20240514	4145	26.18	20240104	10550	-50.43	20240514	3835	36.38	20231005	4.00	N	041020	500	248 억	156971	N	N	2326	N	N
111	20240904	110411	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5230	-210	5	-3.86	2271645130	439407	77.23	5140	5250	5090	7070	3810	5440	5169.73	0.32	70595	5760	5600	5520	5360	5280	5560	5320	249	1630	500	3800	10	1	49725498	2601	12.19	3.13	12	0.88	429.00	1673.00	10550	20240514	-50.43	3835	20231005	36.38	10550	-50.43	20240514	4145	26.18	20240104	10550	-50.43	20240514	3835	36.38	20231005	4.00	N	041020	500	248 억	156971	N	N	2326	N	N
112	20240904	100414	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5180	-260	5	-4.78	1773436700	343407	60.36	5140	5240	5090	7070	3810	5440	5164.15	0.32	43061	5760	5600	5520	5360	5280	5560	5320	249	1630	500	3800	10	1	49725498	2576	12.07	3.10	12	0.69	429.00	1673.00	10550	20240514	-50.90	3835	20231005	35.07	10550	-50.90	20240514	4145	24.97	20240104	10550	-50.90	20240514	3835	35.07	20231005	4.00	N	041020	500	248 억	156971	N	N	2326	N	N
113	20240904	090412	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5170	-270	5	-4.96	537206120	104781	18.42	5140	5240	5090	7070	3810	5440	5126.61	0.32	33598	5760	5600	5520	5360	5280	5560	5320	249	1630	500	3800	10	1	49725498	2571	12.05	3.09	12	0.21	429.00	1673.00	10550	20240514	-51.00	3835	20231005	34.81	10550	-51.00	20240514	4145	24.73	20240104	10550	-51.00	20240514	3835	34.81	20231005	4.00	N	041020	500	248 억	156971	N	N	2326	N	N
114	20240903	160408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5440	-240	5	-4.23	3075088260	553605	72.62	5620	5680	5440	7380	3980	5680	5555.69	0.29	16619	5960	5820	5740	5600	5520	5780	5560	249	1700	500	3970	10	1	49725498	2705	12.68	3.25	12	1.11	429.00	1673.00	10550	20240514	-48.44	3835	20231005	41.85	10550	-48.44	20240514	4145	31.24	20240104	10550	-48.44	20240514	3835	41.85	20231005	4.03	N	041020	500	248 억	143598	N	N	2326	N	N
115	20240903	150411	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5450	-230	5	-4.05	2808657790	504824	66.22	5620	5680	5440	7380	3980	5680	5563.49	0.29	14670	5960	5820	5740	5600	5520	5780	5560	249	1700	500	3970	10	1	49725498	2710	12.70	3.26	12	1.02	429.00	1673.00	10550	20240514	-48.34	3835	20231005	42.11	10550	-48.34	20240514	4145	31.48	20240104	10550	-48.34	20240514	3835	42.11	20231005	4.03	N	041020	500	248 억	143598	N	N	388	N	N
116	20240903	140410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5540	-140	5	-2.46	2151812090	385156	50.53	5620	5680	5480	7380	3980	5680	5586.71	0.29	18376	5960	5820	5740	5600	5520	5780	5560	249	1700	500	3970	10	1	49725498	2755	12.91	3.31	12	0.77	429.00	1673.00	10550	20240514	-47.49	3835	20231005	44.46	10550	-47.49	20240514	4145	33.66	20240104	10550	-47.49	20240514	3835	44.46	20231005	4.03	N	041020	500	248 억	143598	N	N	388	N	N
117	20240903	130412	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5520	-160	5	-2.82	1950505060	348723	45.75	5620	5680	5480	7380	3980	5680	5593.12	0.29	20008	5960	5820	5740	5600	5520	5780	5560	249	1700	500	3970	10	1	49725498	2745	12.87	3.30	12	0.70	429.00	1673.00	10550	20240514	-47.68	3835	20231005	43.94	10550	-47.68	20240514	4145	33.17	20240104	10550	-47.68	20240514	3835	43.94	20231005	4.03	N	041020	500	248 억	143598	N	N	388	N	N
118	20240903	120406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5560	-120	5	-2.11	1551883950	276542	36.28	5620	5680	5520	7380	3980	5680	5611.59	0.29	21904	5960	5820	5740	5600	5520	5780	5560	249	1700	500	3970	10	1	49725498	2765	12.96	3.32	12	0.56	429.00	1673.00	10550	20240514	-47.30	3835	20231005	44.98	10550	-47.30	20240514	4145	34.14	20240104	10550	-47.30	20240514	3835	44.98	20231005	4.03	N	041020	500	248 억	143598	N	N	388	N	N
119	20240903	110404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5590	-90	5	-1.58	1054889150	187300	24.57	5620	5680	5580	7380	3980	5680	5631.92	0.29	23288	5960	5820	5740	5600	5520	5780	5560	249	1700	500	3970	10	1	49725498	2780	13.03	3.34	12	0.38	429.00	1673.00	10550	20240514	-47.01	3835	20231005	45.76	10550	-47.01	20240514	4145	34.86	20240104	10550	-47.01	20240514	3835	45.76	20231005	4.03	N	041020	500	248 억	143598	N	N	388	N	N
120	20240903	100405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5660	-20	5	-0.35	565390880	100092	13.13	5620	5680	5610	7380	3980	5680	5648.52	0.29	15383	5960	5820	5740	5600	5520	5780	5560	249	1700	500	3970	10	1	49725498	2814	13.19	3.38	12	0.20	429.00	1673.00	10550	20240514	-46.35	3835	20231005	47.59	10550	-46.35	20240514	4145	36.55	20240104	10550	-46.35	20240514	3835	47.59	20231005	4.03	N	041020	500	248 억	143598	N	N	388	N	N
121	20240903	090405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5630	-50	5	-0.88	83153350	14744	1.93	5620	5670	5620	7380	3980	5680	5638.04	0.29	2199	5960	5820	5740	5600	5520	5780	5560	249	1700	500	3970	10	1	49725498	2800	13.12	3.37	12	0.03	429.00	1673.00	10550	20240514	-46.64	3835	20231005	46.81	10550	-46.64	20240514	4145	35.83	20240104	10550	-46.64	20240514	3835	46.81	20231005	4.03	N	041020	500	248 억	143598	N	N	388	N	N
122	20240902	160402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5680	0	3	0.00	4275352330	742806	126.65	5780	5880	5660	7380	3980	5680	5755.80	0.44	-77251	5860	5770	5690	5600	5520	5730	5560	249	1700	500	3970	10	1	49725498	2824	13.24	3.40	12	1.49	429.00	1673.00	10550	20240514	-46.16	3835	20231005	48.11	10550	-46.16	20240514	4145	37.03	20240104	10550	-46.16	20240514	3835	48.11	20231005	4.00	N	041020	500	248 억	219538	N	N	388	N	N
123	20240902	150408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5670	-10	5	-0.18	4106618910	713099	121.58	5780	5880	5660	7380	3980	5680	5758.83	0.44	-78791	5860	5770	5690	5600	5520	5730	5560	249	1700	500	3970	10	1	49725498	2819	13.22	3.39	12	1.43	429.00	1673.00	10550	20240514	-46.26	3835	20231005	47.85	10550	-46.26	20240514	4145	36.79	20240104	10550	-46.26	20240514	3835	47.85	20231005	4.00	N	041020	500	248 억	219538	N	N	13067	N	N
124	20240902	140409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5700	20	2	0.35	3666933220	635756	108.40	5780	5880	5680	7380	3980	5680	5767.83	0.44	-71216	5860	5770	5690	5600	5520	5730	5560	249	1700	500	3970	10	1	49725498	2834	13.29	3.41	12	1.28	429.00	1673.00	10550	20240514	-45.97	3835	20231005	48.63	10550	-45.97	20240514	4145	37.52	20240104	10550	-45.97	20240514	3835	48.63	20231005	4.00	N	041020	500	248 억	219538	N	N	13067	N	N
125	20240902	130406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5710	30	2	0.53	3401703750	589231	100.46	5780	5880	5690	7380	3980	5680	5773.12	0.44	-64825	5860	5770	5690	5600	5520	5730	5560	249	1700	500	3970	10	1	49725498	2839	13.31	3.41	12	1.18	429.00	1673.00	10550	20240514	-45.88	3835	20231005	48.89	10550	-45.88	20240514	4145	37.76	20240104	10550	-45.88	20240514	3835	48.89	20231005	4.00	N	041020	500	248 억	219538	N	N	13067	N	N
126	20240902	120408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5730	50	2	0.88	3201822480	554331	94.51	5780	5880	5690	7380	3980	5680	5776.01	0.44	-65315	5860	5770	5690	5600	5520	5730	5560	249	1700	500	3970	10	1	49725498	2849	13.36	3.42	12	1.11	429.00	1673.00	10550	20240514	-45.69	3835	20231005	49.41	10550	-45.69	20240514	4145	38.24	20240104	10550	-45.69	20240514	3835	49.41	20231005	4.00	N	041020	500	248 억	219538	N	N	13067	N	N
127	20240902	110405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5790	110	2	1.94	2944322740	509755	86.91	5780	5880	5690	7380	3980	5680	5775.96	0.44	-55023	5860	5770	5690	5600	5520	5730	5560	249	1700	500	3970	10	1	49725498	2879	13.50	3.46	12	1.03	429.00	1673.00	10550	20240514	-45.12	3835	20231005	50.98	10550	-45.12	20240514	4145	39.69	20240104	10550	-45.12	20240514	3835	50.98	20231005	4.00	N	041020	500	248 억	219538	N	N	13067	N	N
128	20240902	100404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5750	70	2	1.23	2005926590	346654	59.10	5780	5880	5710	7380	3980	5680	5786.54	0.44	-38101	5860	5770	5690	5600	5520	5730	5560	249	1700	500	3970	10	1	49725498	2859	13.40	3.44	12	0.70	429.00	1673.00	10550	20240514	-45.50	3835	20231005	49.93	10550	-45.50	20240514	4145	38.72	20240104	10550	-45.50	20240514	3835	49.93	20231005	4.00	N	041020	500	248 억	219538	N	N	13067	N	N
129	20240902	090401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5780	100	2	1.76	332584370	57582	9.82	5780	5820	5730	7380	3980	5680	5775.84	0.44	-5062	5860	5770	5690	5600	5520	5730	5560	249	1700	500	3970	10	1	49725498	2874	13.47	3.45	12	0.12	429.00	1673.00	10550	20240514	-45.21	3835	20231005	50.72	10550	-45.21	20240514	4145	39.45	20240104	10550	-45.21	20240514	3835	50.72	20231005	4.00	N	041020	500	248 억	219538	N	N	13067	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History