KissMeData/189330/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160930	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6950	-450	5	-6.08	222427960	31388	81.69	7400	7490	6900	9620	5180	7400	7086.41	0.32	3917	7886	7642	7456	7212	7026	7550	7120	30	2220	500	5030	10	1	6092284	423	-6.54	2.86	12	0.52	-1063.00	2432.00	18090	20240315	-61.58	6100	20240911	13.93	18090	-61.58	20240315	6100	13.93	20240911	18090	-61.58	20240315	6100	13.93	20240911	0.99	N	189330	500	30 억	19384	N	N	N	N
3	20240930	150942	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6970	-430	5	-5.81	203918450	28726	74.77	7400	7490	6900	9620	5180	7400	7098.74	0.32	3932	7886	7642	7456	7212	7026	7550	7120	30	2220	500	5030	10	1	6092284	425	-6.56	2.87	12	0.47	-1063.00	2432.00	18090	20240315	-61.47	6100	20240911	14.26	18090	-61.47	20240315	6100	14.26	20240911	18090	-61.47	20240315	6100	14.26	20240911	0.99	N	189330	500	30 억	19384	N	N	N	N
4	20240930	140941	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7000	-400	5	-5.41	189079030	26600	69.23	7400	7490	6900	9620	5180	7400	7108.23	0.32	3741	7886	7642	7456	7212	7026	7550	7120	30	2220	500	5030	10	1	6092284	426	-6.59	2.88	12	0.44	-1063.00	2432.00	18090	20240315	-61.30	6100	20240911	14.75	18090	-61.30	20240315	6100	14.75	20240911	18090	-61.30	20240315	6100	14.75	20240911	0.99	N	189330	500	30 억	19384	N	N	N	N
5	20240930	130937	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7030	-370	5	-5.00	180030110	25307	65.87	7400	7490	6900	9620	5180	7400	7113.85	0.32	4092	7886	7642	7456	7212	7026	7550	7120	30	2220	500	5030	10	1	6092284	428	-6.61	2.89	12	0.42	-1063.00	2432.00	18090	20240315	-61.14	6100	20240911	15.25	18090	-61.14	20240315	6100	15.25	20240911	18090	-61.14	20240315	6100	15.25	20240911	0.99	N	189330	500	30 억	19384	N	N	N	N
6	20240930	120934	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7000	-400	5	-5.41	174055090	24455	63.65	7400	7490	6900	9620	5180	7400	7117.36	0.32	3792	7886	7642	7456	7212	7026	7550	7120	30	2220	500	5030	10	1	6092284	426	-6.59	2.88	12	0.40	-1063.00	2432.00	18090	20240315	-61.30	6100	20240911	14.75	18090	-61.30	20240315	6100	14.75	20240911	18090	-61.30	20240315	6100	14.75	20240911	0.99	N	189330	500	30 억	19384	N	N	N	N
7	20240930	110932	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6960	-440	5	-5.95	165909830	23286	60.61	7400	7490	6900	9620	5180	7400	7124.87	0.32	4065	7886	7642	7456	7212	7026	7550	7120	30	2220	500	5030	10	1	6092284	424	-6.55	2.86	12	0.38	-1063.00	2432.00	18090	20240315	-61.53	6100	20240911	14.10	18090	-61.53	20240315	6100	14.10	20240911	18090	-61.53	20240315	6100	14.10	20240911	0.99	N	189330	500	30 억	19384	N	N	N	N
8	20240930	100930	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7120	-280	5	-3.78	88278060	12218	31.80	7400	7490	7050	9620	5180	7400	7225.25	0.32	2506	7886	7642	7456	7212	7026	7550	7120	30	2220	500	5030	10	1	6092284	434	-6.70	2.93	12	0.20	-1063.00	2432.00	18090	20240315	-60.64	6100	20240911	16.72	18090	-60.64	20240315	6100	16.72	20240911	18090	-60.64	20240315	6100	16.72	20240911	0.99	N	189330	500	30 억	19384	N	N	N	N
9	20240930	090853	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7320	-80	5	-1.08	4516640	612	1.59	7400	7490	7300	9620	5180	7400	7380.13	0.32	-82	7886	7642	7456	7212	7026	7550	7120	30	2220	500	5030	10	1	6092284	446	-6.89	3.01	12	0.01	-1063.00	2432.00	18090	20240315	-59.54	6100	20240911	20.00	18090	-59.54	20240315	6100	20.00	20240911	18090	-59.54	20240315	6100	20.00	20240911	0.99	N	189330	500	30 억	19384	N	N	N	N
10	20240927	160940	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7400	-280	5	-3.65	286973630	38339	117.84	7600	7700	7270	9980	5380	7680	7485.45	0.31	334	7933	7806	7603	7476	7273	7870	7540	30	2300	500	5220	10	1	6092284	451	-6.96	3.04	12	0.63	-1063.00	2432.00	18090	20240315	-59.09	6100	20240911	21.31	18090	-59.09	20240315	6100	21.31	20240911	18090	-59.09	20240315	6100	21.31	20240911	1.01	N	189330	500	30 억	19045	N	N	N	N
11	20240927	150940	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7400	-280	5	-3.65	270803680	36158	111.14	7600	7700	7270	9980	5380	7680	7489.45	0.31	365	7933	7806	7603	7476	7273	7870	7540	30	2300	500	5220	10	1	6092284	451	-6.96	3.04	12	0.59	-1063.00	2432.00	18090	20240315	-59.09	6100	20240911	21.31	18090	-59.09	20240315	6100	21.31	20240911	18090	-59.09	20240315	6100	21.31	20240911	1.01	N	189330	500	30 억	19045	N	N	N	N
12	20240927	140948	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7510	-170	5	-2.21	226826460	30262	93.01	7600	7700	7270	9980	5380	7680	7495.42	0.31	1053	7933	7806	7603	7476	7273	7870	7540	30	2300	500	5220	10	1	6092284	458	-7.06	3.09	12	0.50	-1063.00	2432.00	18090	20240315	-58.49	6100	20240911	23.11	18090	-58.49	20240315	6100	23.11	20240911	18090	-58.49	20240315	6100	23.11	20240911	1.01	N	189330	500	30 억	19045	N	N	N	N
13	20240927	130942	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7560	-120	5	-1.56	212566930	28359	87.16	7600	7700	7270	9980	5380	7680	7495.57	0.31	1597	7933	7806	7603	7476	7273	7870	7540	30	2300	500	5220	10	1	6092284	461	-7.11	3.11	12	0.47	-1063.00	2432.00	18090	20240315	-58.21	6100	20240911	23.93	18090	-58.21	20240315	6100	23.93	20240911	18090	-58.21	20240315	6100	23.93	20240911	1.01	N	189330	500	30 억	19045	N	N	N	N
14	20240927	120935	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7440	-240	5	-3.12	195789820	26111	80.26	7600	7700	7270	9980	5380	7680	7498.37	0.31	2351	7933	7806	7603	7476	7273	7870	7540	30	2300	500	5220	10	1	6092284	453	-7.00	3.06	12	0.43	-1063.00	2432.00	18090	20240315	-58.87	6100	20240911	21.97	18090	-58.87	20240315	6100	21.97	20240911	18090	-58.87	20240315	6100	21.97	20240911	1.01	N	189330	500	30 억	19045	N	N	N	N
15	20240927	110939	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7370	-310	5	-4.04	186868900	24908	76.56	7600	7700	7270	9980	5380	7680	7502.36	0.31	2476	7933	7806	7603	7476	7273	7870	7540	30	2300	500	5220	10	1	6092284	449	-6.93	3.03	12	0.41	-1063.00	2432.00	18090	20240315	-59.26	6100	20240911	20.82	18090	-59.26	20240315	6100	20.82	20240911	18090	-59.26	20240315	6100	20.82	20240911	1.01	N	189330	500	30 억	19045	N	N	N	N
16	20240927	100936	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7520	-160	5	-2.08	107941610	14264	43.84	7600	7700	7450	9980	5380	7680	7567.42	0.31	520	7933	7806	7603	7476	7273	7870	7540	30	2300	500	5220	10	1	6092284	458	-7.07	3.09	12	0.23	-1063.00	2432.00	18090	20240315	-58.43	6100	20240911	23.28	18090	-58.43	20240315	6100	23.28	20240911	18090	-58.43	20240315	6100	23.28	20240911	1.01	N	189330	500	30 억	19045	N	N	N	N
17	20240927	090939	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7520	-160	5	-2.08	20069500	2651	8.15	7600	7640	7520	9980	5380	7680	7570.54	0.31	120	7933	7806	7603	7476	7273	7870	7540	30	2300	500	5220	10	1	6092284	458	-7.07	3.09	12	0.04	-1063.00	2432.00	18090	20240315	-58.43	6100	20240911	23.28	18090	-58.43	20240315	6100	23.28	20240911	18090	-58.43	20240315	6100	23.28	20240911	1.01	N	189330	500	30 억	19045	N	N	N	N
18	20240926	160921	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7680	290	2	3.92	243231230	31999	106.27	7400	7730	7400	9600	5180	7390	7601.13	0.24	3829	7743	7566	7383	7206	7023	7655	7295	30	2210	500	5020	10	1	6092284	468	-7.22	3.16	12	0.53	-1063.00	2432.00	18090	20240315	-57.55	6100	20240911	25.90	18090	-57.55	20240315	6100	25.90	20240911	18090	-57.55	20240315	6100	25.90	20240911	0.96	N	189330	500	30 억	14874	N	N	N	N
19	20240926	150925	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7670	280	2	3.79	221451280	29153	96.82	7400	7730	7400	9600	5180	7390	7596.17	0.24	3985	7743	7566	7383	7206	7023	7655	7295	30	2210	500	5020	10	1	6092284	467	-7.22	3.15	12	0.48	-1063.00	2432.00	18090	20240315	-57.60	6100	20240911	25.74	18090	-57.60	20240315	6100	25.74	20240911	18090	-57.60	20240315	6100	25.74	20240911	0.96	N	189330	500	30 억	14874	N	N	N	N
20	20240926	140932	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7590	200	2	2.71	183946330	24235	80.49	7400	7730	7400	9600	5180	7390	7590.11	0.24	1985	7743	7566	7383	7206	7023	7655	7295	30	2210	500	5020	10	1	6092284	462	-7.14	3.12	12	0.40	-1063.00	2432.00	18090	20240315	-58.04	6100	20240911	24.43	18090	-58.04	20240315	6100	24.43	20240911	18090	-58.04	20240315	6100	24.43	20240911	0.96	N	189330	500	30 억	14874	N	N	N	N
21	20240926	130930	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7600	210	2	2.84	173934190	22917	76.11	7400	7730	7400	9600	5180	7390	7589.75	0.24	1785	7743	7566	7383	7206	7023	7655	7295	30	2210	500	5020	10	1	6092284	463	-7.15	3.12	12	0.38	-1063.00	2432.00	18090	20240315	-57.99	6100	20240911	24.59	18090	-57.99	20240315	6100	24.59	20240911	18090	-57.99	20240315	6100	24.59	20240911	0.96	N	189330	500	30 억	14874	N	N	N	N
22	20240926	120933	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7570	180	2	2.44	165548490	21809	72.43	7400	7730	7400	9600	5180	7390	7590.83	0.24	1648	7743	7566	7383	7206	7023	7655	7295	30	2210	500	5020	10	1	6092284	461	-7.12	3.11	12	0.36	-1063.00	2432.00	18090	20240315	-58.15	6100	20240911	24.10	18090	-58.15	20240315	6100	24.10	20240911	18090	-58.15	20240315	6100	24.10	20240911	0.96	N	189330	500	30 억	14874	N	N	N	N
23	20240926	110932	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7630	240	2	3.25	147644140	19452	64.60	7400	7730	7400	9600	5180	7390	7590.18	0.24	2277	7743	7566	7383	7206	7023	7655	7295	30	2210	500	5020	10	1	6092284	465	-7.18	3.14	12	0.32	-1063.00	2432.00	18090	20240315	-57.82	6100	20240911	25.08	18090	-57.82	20240315	6100	25.08	20240911	18090	-57.82	20240315	6100	25.08	20240911	0.96	N	189330	500	30 억	14874	N	N	N	N
24	20240926	100933	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7560	170	2	2.30	113770480	14984	49.76	7400	7730	7400	9600	5180	7390	7592.80	0.24	2126	7743	7566	7383	7206	7023	7655	7295	30	2210	500	5020	10	1	6092284	461	-7.11	3.11	12	0.25	-1063.00	2432.00	18090	20240315	-58.21	6100	20240911	23.93	18090	-58.21	20240315	6100	23.93	20240911	18090	-58.21	20240315	6100	23.93	20240911	0.96	N	189330	500	30 억	14874	N	N	N	N
25	20240926	090930	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7630	240	2	3.25	35529730	4696	15.60	7400	7660	7400	9600	5180	7390	7565.96	0.24	1987	7743	7566	7383	7206	7023	7655	7295	30	2210	500	5020	10	1	6092284	465	-7.18	3.14	12	0.08	-1063.00	2432.00	18090	20240315	-57.82	6100	20240911	25.08	18090	-57.82	20240315	6100	25.08	20240911	18090	-57.82	20240315	6100	25.08	20240911	0.96	N	189330	500	30 억	14874	N	N	N	N
26	20240925	160920	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7390	80	2	1.09	222867110	29903	60.41	7350	7560	7200	9500	5120	7310	7453.06	0.23	946	7870	7590	7420	7140	6970	7505	7055	30	2190	500	4970	10	1	6092284	450	-6.95	3.04	12	0.49	-1063.00	2432.00	18090	20240315	-59.15	6100	20240911	21.15	18090	-59.15	20240315	6100	21.15	20240911	18090	-59.15	20240315	6100	21.15	20240911	0.98	N	189330	500	30 억	13928	N	N	N	N
27	20240925	150928	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7400	90	2	1.23	213594070	28650	57.88	7350	7560	7200	9500	5120	7310	7455.34	0.23	614	7870	7590	7420	7140	6970	7505	7055	30	2190	500	4970	10	1	6092284	451	-6.96	3.04	12	0.47	-1063.00	2432.00	18090	20240315	-59.09	6100	20240911	21.31	18090	-59.09	20240315	6100	21.31	20240911	18090	-59.09	20240315	6100	21.31	20240911	0.98	N	189330	500	30 억	13928	N	N	N	N
28	20240925	140929	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7440	130	2	1.78	186624300	25012	50.53	7350	7560	7200	9500	5120	7310	7461.45	0.23	176	7870	7590	7420	7140	6970	7505	7055	30	2190	500	4970	10	1	6092284	453	-7.00	3.06	12	0.41	-1063.00	2432.00	18090	20240315	-58.87	6100	20240911	21.97	18090	-58.87	20240315	6100	21.97	20240911	18090	-58.87	20240315	6100	21.97	20240911	0.98	N	189330	500	30 억	13928	N	N	N	N
29	20240925	130929	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7500	190	2	2.60	139016000	18658	37.69	7350	7560	7200	9500	5120	7310	7450.82	0.23	2531	7870	7590	7420	7140	6970	7505	7055	30	2190	500	4970	10	1	6092284	457	-7.06	3.08	12	0.31	-1063.00	2432.00	18090	20240315	-58.54	6100	20240911	22.95	18090	-58.54	20240315	6100	22.95	20240911	18090	-58.54	20240315	6100	22.95	20240911	0.98	N	189330	500	30 억	13928	N	N	N	N
30	20240925	120929	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7480	170	2	2.33	106545380	14333	28.95	7350	7560	7200	9500	5120	7310	7433.66	0.23	1746	7870	7590	7420	7140	6970	7505	7055	30	2190	500	4970	10	1	6092284	456	-7.04	3.08	12	0.24	-1063.00	2432.00	18090	20240315	-58.65	6100	20240911	22.62	18090	-58.65	20240315	6100	22.62	20240911	18090	-58.65	20240315	6100	22.62	20240911	0.98	N	189330	500	30 억	13928	N	N	N	N
31	20240925	110925	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7450	140	2	1.92	99005310	13322	26.91	7350	7560	7200	9500	5120	7310	7431.81	0.23	1462	7870	7590	7420	7140	6970	7505	7055	30	2190	500	4970	10	1	6092284	454	-7.01	3.06	12	0.22	-1063.00	2432.00	18090	20240315	-58.82	6100	20240911	22.13	18090	-58.82	20240315	6100	22.13	20240911	18090	-58.82	20240315	6100	22.13	20240911	0.98	N	189330	500	30 억	13928	N	N	N	N
32	20240925	100921	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7490	180	2	2.46	63784910	8566	17.30	7350	7560	7350	9500	5120	7310	7446.45	0.23	351	7870	7590	7420	7140	6970	7505	7055	30	2190	500	4970	10	1	6092284	456	-7.05	3.08	12	0.14	-1063.00	2432.00	18090	20240315	-58.60	6100	20240911	22.79	18090	-58.60	20240315	6100	22.79	20240911	18090	-58.60	20240315	6100	22.79	20240911	0.98	N	189330	500	30 억	13928	N	N	N	N
33	20240925	090932	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7440	130	2	1.78	15581970	2106	4.25	7350	7440	7350	9500	5120	7310	7399.27	0.23	-9	7870	7590	7420	7140	6970	7505	7055	30	2190	500	4970	10	1	6092284	453	-7.00	3.06	12	0.03	-1063.00	2432.00	18090	20240315	-58.87	6100	20240911	21.97	18090	-58.87	20240315	6100	21.97	20240911	18090	-58.87	20240315	6100	21.97	20240911	0.98	N	189330	500	30 억	13928	N	N	N	N
34	20240924	160920	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7310	-140	5	-1.88	364675790	49085	95.73	7700	7700	7250	9680	5220	7450	7429.48	0.20	1467	7690	7570	7390	7270	7090	7630	7330	30	2230	500	5060	10	1	6092284	445	-6.88	3.01	12	0.81	-1063.00	2432.00	18090	20230913	-59.59	6100	20240911	19.84	18090	-59.59	20240315	6100	19.84	20240911	18090	-59.59	20240315	6100	19.84	20240911	0.90	N	189330	500	30 억	12425	N	N	N	N
35	20240924	150921	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7280	-170	5	-2.28	336704250	45255	88.26	7700	7700	7250	9680	5220	7450	7440.16	0.20	536	7690	7570	7390	7270	7090	7630	7330	30	2230	500	5060	10	1	6092284	444	-6.85	2.99	12	0.74	-1063.00	2432.00	18090	20230913	-59.76	6100	20240911	19.34	18090	-59.76	20240315	6100	19.34	20240911	18090	-59.76	20240315	6100	19.34	20240911	0.90	N	189330	500	30 억	12425	N	N	N	N
36	20240924	140911	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7300	-150	5	-2.01	307540290	41255	80.46	7700	7700	7280	9680	5220	7450	7454.62	0.20	-532	7690	7570	7390	7270	7090	7630	7330	30	2230	500	5060	10	1	6092284	445	-6.87	3.00	12	0.68	-1063.00	2432.00	18090	20230913	-59.65	6100	20240911	19.67	18090	-59.65	20240315	6100	19.67	20240911	18090	-59.65	20240315	6100	19.67	20240911	0.90	N	189330	500	30 억	12425	N	N	N	N
37	20240924	130921	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7340	-110	5	-1.48	277781660	37175	72.51	7700	7700	7290	9680	5220	7450	7472.27	0.20	-1272	7690	7570	7390	7270	7090	7630	7330	30	2230	500	5060	10	1	6092284	447	-6.90	3.02	12	0.61	-1063.00	2432.00	18090	20230913	-59.43	6100	20240911	20.33	18090	-59.43	20240315	6100	20.33	20240911	18090	-59.43	20240315	6100	20.33	20240911	0.90	N	189330	500	30 억	12425	N	N	N	N
38	20240924	120914	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7350	-100	5	-1.34	247133820	32983	64.33	7700	7700	7290	9680	5220	7450	7492.76	0.20	-1362	7690	7570	7390	7270	7090	7630	7330	30	2230	500	5060	10	1	6092284	448	-6.91	3.02	12	0.54	-1063.00	2432.00	18090	20230913	-59.37	6100	20240911	20.49	18090	-59.37	20240315	6100	20.49	20240911	18090	-59.37	20240315	6100	20.49	20240911	0.90	N	189330	500	30 억	12425	N	N	N	N
39	20240924	110922	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7350	-100	5	-1.34	215081950	28601	55.78	7700	7700	7350	9680	5220	7450	7520.09	0.20	-473	7690	7570	7390	7270	7090	7630	7330	30	2230	500	5060	10	1	6092284	448	-6.91	3.02	12	0.47	-1063.00	2432.00	18090	20230913	-59.37	6100	20240911	20.49	18090	-59.37	20240315	6100	20.49	20240911	18090	-59.37	20240315	6100	20.49	20240911	0.90	N	189330	500	30 억	12425	N	N	N	N
40	20240924	100921	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7460	10	2	0.13	165382500	21878	42.67	7700	7700	7380	9680	5220	7450	7559.31	0.20	1742	7690	7570	7390	7270	7090	7630	7330	30	2230	500	5060	10	1	6092284	454	-7.02	3.07	12	0.36	-1063.00	2432.00	18090	20230913	-58.76	6100	20240911	22.30	18090	-58.76	20240315	6100	22.30	20240911	18090	-58.76	20240315	6100	22.30	20240911	0.90	N	189330	500	30 억	12425	N	N	N	N
41	20240924	090923	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7540	90	2	1.21	99873180	13110	25.57	7700	7700	7510	9680	5220	7450	7618.10	0.20	827	7690	7570	7390	7270	7090	7630	7330	30	2230	500	5060	10	1	6092284	459	-7.09	3.10	12	0.22	-1063.00	2432.00	18090	20230913	-58.32	6100	20240911	23.61	18090	-58.32	20240315	6100	23.61	20240911	18090	-58.32	20240315	6100	23.61	20240911	0.90	N	189330	500	30 억	12425	N	N	N	N
42	20240923	160918	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7450	-50	5	-0.67	365485880	49836	41.33	7380	7510	7210	9750	5250	7500	7333.63	0.10	6241	8553	8026	7703	7176	6853	7865	7015	30	2250	500	5100	10	1	6092284	454	-7.01	3.06	12	0.82	-1063.00	2432.00	18090	20230913	-58.82	6100	20240911	22.13	18090	-58.82	20240315	6100	22.13	20240911	18090	-58.82	20240315	6100	22.13	20240911	0.86	N	189330	500	30 억	6105	N	N	N	N
43	20240923	150919	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7400	-100	5	-1.33	317724600	43364	35.97	7380	7510	7210	9750	5250	7500	7326.92	0.10	6369	8553	8026	7703	7176	6853	7865	7015	30	2250	500	5100	10	1	6092284	451	-6.96	3.04	12	0.71	-1063.00	2432.00	18090	20230913	-59.09	6100	20240911	21.31	18090	-59.09	20240315	6100	21.31	20240911	18090	-59.09	20240315	6100	21.31	20240911	0.86	N	189330	500	30 억	6105	N	N	N	N
44	20240923	140925	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7370	-130	5	-1.73	302819030	41340	34.29	7380	7510	7210	9750	5250	7500	7325.09	0.10	6432	8553	8026	7703	7176	6853	7865	7015	30	2250	500	5100	10	1	6092284	449	-6.93	3.03	12	0.68	-1063.00	2432.00	18090	20230913	-59.26	6100	20240911	20.82	18090	-59.26	20240315	6100	20.82	20240911	18090	-59.26	20240315	6100	20.82	20240911	0.86	N	189330	500	30 억	6105	N	N	N	N
45	20240923	130920	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7370	-130	5	-1.73	260047350	35541	29.48	7380	7510	7210	9750	5250	7500	7316.83	0.10	5583	8553	8026	7703	7176	6853	7865	7015	30	2250	500	5100	10	1	6092284	449	-6.93	3.03	12	0.58	-1063.00	2432.00	18090	20230913	-59.26	6100	20240911	20.82	18090	-59.26	20240315	6100	20.82	20240911	18090	-59.26	20240315	6100	20.82	20240911	0.86	N	189330	500	30 억	6105	N	N	N	N
46	20240923	120921	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7370	-130	5	-1.73	249078130	34048	28.24	7380	7510	7210	9750	5250	7500	7315.50	0.10	5337	8553	8026	7703	7176	6853	7865	7015	30	2250	500	5100	10	1	6092284	449	-6.93	3.03	12	0.56	-1063.00	2432.00	18090	20230913	-59.26	6100	20240911	20.82	18090	-59.26	20240315	6100	20.82	20240911	18090	-59.26	20240315	6100	20.82	20240911	0.86	N	189330	500	30 억	6105	N	N	N	N
47	20240923	110921	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7350	-150	5	-2.00	217698570	29781	24.70	7380	7510	7210	9750	5250	7500	7309.98	0.10	4537	8553	8026	7703	7176	6853	7865	7015	30	2250	500	5100	10	1	6092284	448	-6.91	3.02	12	0.49	-1063.00	2432.00	18090	20230913	-59.37	6100	20240911	20.49	18090	-59.37	20240315	6100	20.49	20240911	18090	-59.37	20240315	6100	20.49	20240911	0.86	N	189330	500	30 억	6105	N	N	N	N
48	20240923	100919	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7370	-130	5	-1.73	189002270	25886	21.47	7380	7510	7210	9750	5250	7500	7301.33	0.10	4683	8553	8026	7703	7176	6853	7865	7015	30	2250	500	5100	10	1	6092284	449	-6.93	3.03	12	0.42	-1063.00	2432.00	18090	20230913	-59.26	6100	20240911	20.82	18090	-59.26	20240315	6100	20.82	20240911	18090	-59.26	20240315	6100	20.82	20240911	0.86	N	189330	500	30 억	6105	N	N	N	N
49	20240923	090920	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7350	-150	5	-2.00	40600180	5509	4.57	7380	7510	7320	9750	5250	7500	7369.79	0.10	1171	8553	8026	7703	7176	6853	7865	7015	30	2250	500	5100	10	1	6092284	448	-6.91	3.02	12	0.09	-1063.00	2432.00	18090	20230913	-59.37	6100	20240911	20.49	18090	-59.37	20240315	6100	20.49	20240911	18090	-59.37	20240315	6100	20.49	20240911	0.86	N	189330	500	30 억	6105	N	N	N	N
50	20240913	160835	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8270	290	2	3.63	19352015320	2126186	1314.96	9630	9710	8150	10370	5590	7980	9102.65	0.33	-27326	8620	8300	7660	7340	6700	8460	7500	30	2390	500	5420	10	1	6092284	504	-7.78	3.40	12	34.90	-1063.00	2432.00	19820	20230907	-58.27	6100	20240911	35.57	18090	-54.28	20240315	6100	35.57	20240911	18090	-54.28	20230913	6100	35.57	20240911	0.62	N	189330	500	30 억	20401	N	N	N	N
51	20240913	150842	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8360	380	2	4.76	18981482720	2081310	1287.21	9630	9710	8310	10370	5590	7980	9119.97	0.33	-27418	8620	8300	7660	7340	6700	8460	7500	30	2390	500	5420	10	1	6092284	509	-7.86	3.44	12	34.16	-1063.00	2432.00	19820	20230907	-57.82	6100	20240911	37.05	18090	-53.79	20240315	6100	37.05	20240911	18090	-53.79	20230913	6100	37.05	20240911	0.62	N	189330	500	30 억	20401	N	N	N	N
52	20240913	140845	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8510	530	2	6.64	15387216750	1676585	1036.90	9630	9710	8310	10370	5590	7980	9177.71	0.33	-26010	8620	8300	7660	7340	6700	8460	7500	30	2390	500	5420	10	1	6092284	518	-8.01	3.50	12	27.52	-1063.00	2432.00	19820	20230907	-57.06	6100	20240911	39.51	18090	-52.96	20240315	6100	39.51	20240911	18090	-52.96	20230913	6100	39.51	20240911	0.62	N	189330	500	30 억	20401	N	N	N	N
53	20240913	130839	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8790	810	2	10.15	14592637510	1583784	979.51	9630	9710	8690	10370	5590	7980	9213.78	0.33	-26960	8620	8300	7660	7340	6700	8460	7500	30	2390	500	5420	10	1	6092284	536	-8.27	3.61	12	26.00	-1063.00	2432.00	19820	20230907	-55.65	6100	20240911	44.10	18090	-51.41	20240315	6100	44.10	20240911	18090	-51.41	20230913	6100	44.10	20240911	0.62	N	189330	500	30 억	20401	N	N	N	N
54	20240913	120839	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9000	1020	2	12.78	14113669850	1529809	946.13	9630	9710	8690	10370	5590	7980	9225.77	0.33	-25687	8620	8300	7660	7340	6700	8460	7500	30	2390	500	5420	10	1	6092284	548	-8.47	3.70	12	25.11	-1063.00	2432.00	19820	20230907	-54.59	6100	20240911	47.54	18090	-50.25	20240315	6100	47.54	20240911	18090	-50.25	20230913	6100	47.54	20240911	0.62	N	189330	500	30 억	20401	N	N	N	N
55	20240913	110841	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8780	800	2	10.03	10422366060	1130500	699.17	9630	9710	8690	10370	5590	7980	9219.25	0.33	-24656	8620	8300	7660	7340	6700	8460	7500	30	2390	500	5420	10	1	6092284	535	-8.26	3.61	12	18.56	-1063.00	2432.00	19820	20230907	-55.70	6100	20240911	43.93	18090	-51.46	20240315	6100	43.93	20240911	18090	-51.46	20230913	6100	43.93	20240911	0.62	N	189330	500	30 억	20401	N	N	N	N
56	20240913	100844	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9010	1030	2	12.91	9047972770	978831	605.37	9630	9710	8690	10370	5590	7980	9243.65	0.33	-23210	8620	8300	7660	7340	6700	8460	7500	30	2390	500	5420	10	1	6092284	549	-8.48	3.70	12	16.07	-1063.00	2432.00	19820	20230907	-54.54	6100	20240911	47.70	18090	-50.19	20240315	6100	47.70	20240911	18090	-50.19	20230913	6100	47.70	20240911	0.62	N	189330	500	30 억	20401	N	N	N	N
57	20240913	090847	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8700	720	2	9.02	2500896620	272653	168.62	9630	9630	8690	10370	5590	7980	9172.45	0.33	-17104	8620	8300	7660	7340	6700	8460	7500	30	2390	500	5420	10	1	6092284	530	-8.18	3.58	12	4.48	-1063.00	2432.00	19820	20230907	-56.10	6100	20240911	42.62	18090	-51.91	20240315	6100	42.62	20240911	18090	-51.91	20230913	6100	42.62	20240911	0.62	N	189330	500	30 억	20401	N	N	N	N
58	20240912	160826	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7980	1840	1	29.97	1268954860	161692	1841.80	7310	7980	7020	7980	4300	6140	7847.98	0.36	19535	6380	6260	6180	6060	5980	6320	6120	30	1840	500	4170	10	1	6092284	486	-7.51	3.28	12	2.65	-1063.00	2432.00	19820	20230907	-59.74	6100	20240911	30.82	18090	-55.89	20240315	6100	30.82	20240911	18090	-55.89	20230913	6100	30.82	20240911	0.63	N	189330	500	30 억	22126	N	N	N	N
59	20240912	150839	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7980	1840	1	29.97	1268492020	161634	1841.14	7310	7980	7020	7980	4300	6140	7847.93	0.36	19536	6380	6260	6180	6060	5980	6320	6120	30	1840	500	4170	10	1	6092284	486	-7.51	3.28	12	2.65	-1063.00	2432.00	19820	20230907	-59.74	6100	20240911	30.82	18090	-55.89	20240315	6100	30.82	20240911	18090	-55.89	20230913	6100	30.82	20240911	0.63	N	189330	500	30 억	22126	N	N	N	N
60	20240912	140842	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7980	1840	1	29.97	1235390980	157486	1793.89	7310	7980	7020	7980	4300	6140	7844.45	0.36	19536	6380	6260	6180	6060	5980	6320	6120	30	1840	500	4170	10	1	6092284	486	-7.51	3.28	12	2.59	-1063.00	2432.00	19820	20230907	-59.74	6100	20240911	30.82	18090	-55.89	20240315	6100	30.82	20240911	18090	-55.89	20230913	6100	30.82	20240911	0.63	N	189330	500	30 억	22126	N	N	N	N
61	20240912	130836	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7980	1840	1	29.97	1234473280	157371	1792.58	7310	7980	7020	7980	4300	6140	7844.35	0.36	19536	6380	6260	6180	6060	5980	6320	6120	30	1840	500	4170	10	1	6092284	486	-7.51	3.28	12	2.58	-1063.00	2432.00	19820	20230907	-59.74	6100	20240911	30.82	18090	-55.89	20240315	6100	30.82	20240911	18090	-55.89	20230913	6100	30.82	20240911	0.63	N	189330	500	30 억	22126	N	N	N	N
62	20240912	120834	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7980	1840	1	29.97	1231225420	156964	1787.95	7310	7980	7020	7980	4300	6140	7844.00	0.36	19536	6380	6260	6180	6060	5980	6320	6120	30	1840	500	4170	10	1	6092284	486	-7.51	3.28	12	2.58	-1063.00	2432.00	19820	20230907	-59.74	6100	20240911	30.82	18090	-55.89	20240315	6100	30.82	20240911	18090	-55.89	20230913	6100	30.82	20240911	0.63	N	189330	500	30 억	22126	N	N	N	N
63	20240912	110834	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7980	1840	1	29.97	1222383580	155856	1775.33	7310	7980	7020	7980	4300	6140	7843.03	0.36	19536	6380	6260	6180	6060	5980	6320	6120	30	1840	500	4170	10	1	6092284	486	-7.51	3.28	12	2.56	-1063.00	2432.00	19820	20230907	-59.74	6100	20240911	30.82	18090	-55.89	20240315	6100	30.82	20240911	18090	-55.89	20230913	6100	30.82	20240911	0.63	N	189330	500	30 억	22126	N	N	N	N
64	20240912	100836	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7980	1840	1	29.97	1181510020	150734	1716.98	7310	7980	7020	7980	4300	6140	7838.38	0.36	19536	6380	6260	6180	6060	5980	6320	6120	30	1840	500	4170	10	1	6092284	486	-7.51	3.28	12	2.47	-1063.00	2432.00	19820	20230907	-59.74	6100	20240911	30.82	18090	-55.89	20240315	6100	30.82	20240911	18090	-55.89	20230913	6100	30.82	20240911	0.63	N	189330	500	30 억	22126	N	N	N	N
65	20240912	090836	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7980	1840	1	29.97	859141960	110337	1256.83	7310	7980	7020	7980	4300	6140	7786.53	0.36	-1786	6380	6260	6180	6060	5980	6320	6120	30	1840	500	4170	10	1	6092284	486	-7.51	3.28	12	1.81	-1063.00	2432.00	19820	20230907	-59.74	6100	20240911	30.82	18090	-55.89	20240315	6100	30.82	20240911	18090	-55.89	20230913	6100	30.82	20240911	0.63	N	189330	500	30 억	22126	N	N	N	N
66	20240911	160816	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6140	-60	5	-0.97	53035330	8576	63.02	6100	6300	6100	8060	4340	6200	6184.25	0.35	807	6533	6366	6273	6106	6013	6320	6060	30	1860	500	4210	10	1	6092284	374	-5.78	2.52	12	0.14	-1063.00	2432.00	19820	20230907	-69.02	6100	20240911	0.66	18090	-66.06	20240315	6100	0.66	20240911	18090	-66.06	20230913	6100	0.66	20240911	0.63	N	189330	500	30 억	21310	N	N	N	N
67	20240911	150824	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6150	-50	5	-0.81	50817140	8215	60.36	6100	6300	6100	8060	4340	6200	6185.90	0.35	816	6533	6366	6273	6106	6013	6320	6060	30	1860	500	4210	10	1	6092284	375	-5.79	2.53	12	0.13	-1063.00	2432.00	19820	20230907	-68.97	6100	20240911	0.82	18090	-66.00	20240315	6100	0.82	20240911	18090	-66.00	20230913	6100	0.82	20240911	0.63	N	189330	500	30 억	21310	N	N	N	N
68	20240911	140825	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6170	-30	5	-0.48	45005030	7270	53.42	6100	6300	6100	8060	4340	6200	6190.51	0.35	888	6533	6366	6273	6106	6013	6320	6060	30	1860	500	4210	10	1	6092284	376	-5.80	2.54	12	0.12	-1063.00	2432.00	19820	20230907	-68.87	6100	20240911	1.15	18090	-65.89	20240315	6100	1.15	20240911	18090	-65.89	20230913	6100	1.15	20240911	0.63	N	189330	500	30 억	21310	N	N	N	N
69	20240911	130821	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6180	-20	5	-0.32	40096690	6474	47.57	6100	6300	6100	8060	4340	6200	6193.50	0.35	902	6533	6366	6273	6106	6013	6320	6060	30	1860	500	4210	10	1	6092284	377	-5.81	2.54	12	0.11	-1063.00	2432.00	19820	20230907	-68.82	6100	20240911	1.31	18090	-65.84	20240315	6100	1.31	20240911	18090	-65.84	20230913	6100	1.31	20240911	0.63	N	189330	500	30 억	21310	N	N	N	N
70	20240911	120826	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6200	0	3	0.00	37922620	6122	44.98	6100	6300	6100	8060	4340	6200	6194.48	0.35	1051	6533	6366	6273	6106	6013	6320	6060	30	1860	500	4210	10	1	6092284	378	-5.83	2.55	12	0.10	-1063.00	2432.00	19820	20230907	-68.72	6100	20240911	1.64	18090	-65.73	20240315	6100	1.64	20240911	18090	-65.73	20230913	6100	1.64	20240911	0.63	N	189330	500	30 억	21310	N	N	N	N
71	20240911	110816	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6210	10	2	0.16	34695170	5601	41.16	6100	6300	6100	8060	4340	6200	6194.46	0.35	1136	6533	6366	6273	6106	6013	6320	6060	30	1860	500	4210	10	1	6092284	378	-5.84	2.55	12	0.09	-1063.00	2432.00	19820	20230907	-68.67	6100	20240911	1.80	18090	-65.67	20240315	6100	1.80	20240911	18090	-65.67	20230913	6100	1.80	20240911	0.63	N	189330	500	30 억	21310	N	N	N	N
72	20240911	100813	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6270	70	2	1.13	27775760	4497	33.04	6100	6290	6100	8060	4340	6200	6176.51	0.35	1579	6533	6366	6273	6106	6013	6320	6060	30	1860	500	4210	10	1	6092284	382	-5.90	2.58	12	0.07	-1063.00	2432.00	19820	20230907	-68.37	6100	20240911	2.79	18090	-65.34	20240315	6100	2.79	20240911	18090	-65.34	20230913	6100	2.79	20240911	0.63	N	189330	500	30 억	21310	N	N	N	N
73	20240911	090828	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6240	40	2	0.65	14647040	2387	17.54	6100	6240	6100	8060	4340	6200	6136.17	0.35	533	6533	6366	6273	6106	6013	6320	6060	30	1860	500	4210	10	1	6092284	380	-5.87	2.57	12	0.04	-1063.00	2432.00	19820	20230907	-68.52	6100	20240911	2.30	18090	-65.51	20240315	6100	2.30	20240911	18090	-65.51	20230913	6100	2.30	20240911	0.63	N	189330	500	30 억	21310	N	N	N	N
74	20240910	160817	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6200	-240	5	-3.73	85139820	13531	106.03	6380	6440	6180	8370	4510	6440	6292.35	0.35	29	6786	6612	6366	6192	5946	6490	6070	30	1930	500	4370	10	1	6092284	378	-5.83	2.55	12	0.22	-1063.00	2432.00	19820	20230907	-68.72	6120	20240806	1.31	18090	-65.73	20240315	6120	1.31	20240806	18090	-65.73	20230913	6120	1.31	20240806	0.63	N	189330	500	30 억	21343	N	N	N	N
75	20240910	150826	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6200	-240	5	-3.73	80160210	12728	99.73	6380	6440	6180	8370	4510	6440	6297.94	0.35	222	6786	6612	6366	6192	5946	6490	6070	30	1930	500	4370	10	1	6092284	378	-5.83	2.55	12	0.21	-1063.00	2432.00	19820	20230907	-68.72	6120	20240806	1.31	18090	-65.73	20240315	6120	1.31	20240806	18090	-65.73	20230913	6120	1.31	20240806	0.63	N	189330	500	30 억	21343	N	N	N	N
76	20240910	140819	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6270	-170	5	-2.64	72099370	11432	89.58	6380	6440	6180	8370	4510	6440	6306.80	0.35	102	6786	6612	6366	6192	5946	6490	6070	30	1930	500	4370	10	1	6092284	382	-5.90	2.58	12	0.19	-1063.00	2432.00	19820	20230907	-68.37	6120	20240806	2.45	18090	-65.34	20240315	6120	2.45	20240806	18090	-65.34	20230913	6120	2.45	20240806	0.63	N	189330	500	30 억	21343	N	N	N	N
77	20240910	130817	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6250	-190	5	-2.95	52697560	8320	65.19	6380	6440	6240	8370	4510	6440	6333.84	0.35	771	6786	6612	6366	6192	5946	6490	6070	30	1930	500	4370	10	1	6092284	381	-5.88	2.57	12	0.14	-1063.00	2432.00	19820	20230907	-68.47	6120	20240806	2.12	18090	-65.45	20240315	6120	2.12	20240806	18090	-65.45	20230913	6120	2.12	20240806	0.63	N	189330	500	30 억	21343	N	N	N	N
78	20240910	120818	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6320	-120	5	-1.86	43968350	6932	54.32	6380	6440	6240	8370	4510	6440	6342.81	0.35	1067	6786	6612	6366	6192	5946	6490	6070	30	1930	500	4370	10	1	6092284	385	-5.95	2.60	12	0.11	-1063.00	2432.00	19820	20230907	-68.11	6120	20240806	3.27	18090	-65.06	20240315	6120	3.27	20240806	18090	-65.06	20230913	6120	3.27	20240806	0.63	N	189330	500	30 억	21343	N	N	N	N
79	20240910	110817	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6350	-90	5	-1.40	35842510	5643	44.22	6380	6440	6240	8370	4510	6440	6351.68	0.35	1074	6786	6612	6366	6192	5946	6490	6070	30	1930	500	4370	10	1	6092284	387	-5.97	2.61	12	0.09	-1063.00	2432.00	19820	20230907	-67.96	6120	20240806	3.76	18090	-64.90	20240315	6120	3.76	20240806	18090	-64.90	20230913	6120	3.76	20240806	0.63	N	189330	500	30 억	21343	N	N	N	N
80	20240910	100821	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6440	0	3	0.00	27625030	4352	34.10	6380	6440	6240	8370	4510	6440	6347.66	0.35	1197	6786	6612	6366	6192	5946	6490	6070	30	1930	500	4370	10	1	6092284	392	-6.06	2.65	12	0.07	-1063.00	2432.00	19820	20230907	-67.51	6120	20240806	5.23	18090	-64.40	20240315	6120	5.23	20240806	18090	-64.40	20230913	6120	5.23	20240806	0.63	N	189330	500	30 억	21343	N	N	N	N
81	20240910	090817	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6400	-40	5	-0.62	8390960	1316	10.31	6380	6440	6330	8370	4510	6440	6376.11	0.35	60	6786	6612	6366	6192	5946	6490	6070	30	1930	500	4370	10	1	6092284	390	-6.02	2.63	12	0.02	-1063.00	2432.00	19820	20230907	-67.71	6120	20240806	4.58	18090	-64.62	20240315	6120	4.58	20240806	18090	-64.62	20230913	6120	4.58	20240806	0.63	N	189330	500	30 억	21343	N	N	N	N
82	20240909	160802	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6440	-100	5	-1.53	81075230	12634	3.36	6540	6540	6120	8500	4580	6540	6417.21	0.34	450	9180	7860	7090	5770	5000	7475	5385	30	1960	500	4440	10	1	6092284	392	-6.06	2.65	12	0.21	-1063.00	2432.00	19820	20230907	-67.51	6120	20240909	5.23	18090	-64.40	20240315	6120	5.23	20240909	18090	-64.40	20230913	6120	5.23	20240909	0.63	N	189330	500	30 억	20880	N	N	N	N
83	20240909	150810	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6450	-90	5	-1.38	74413770	11600	3.09	6540	6540	6120	8500	4580	6540	6414.97	0.34	675	9180	7860	7090	5770	5000	7475	5385	30	1960	500	4440	10	1	6092284	393	-6.07	2.65	12	0.19	-1063.00	2432.00	19820	20230907	-67.46	6120	20240909	5.39	18090	-64.34	20240315	6120	5.39	20240909	18090	-64.34	20230913	6120	5.39	20240909	0.63	N	189330	500	30 억	20880	N	N	N	N
84	20240909	140813	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6490	-50	5	-0.76	68303020	10657	2.84	6540	6540	6120	8500	4580	6540	6409.20	0.34	449	9180	7860	7090	5770	5000	7475	5385	30	1960	500	4440	10	1	6092284	395	-6.11	2.67	12	0.17	-1063.00	2432.00	19820	20230907	-67.26	6120	20240909	6.05	18090	-64.12	20240315	6120	6.05	20240909	18090	-64.12	20230913	6120	6.05	20240909	0.63	N	189330	500	30 억	20880	N	N	N	N
85	20240909	130807	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6400	-140	5	-2.14	64174930	10021	2.67	6540	6540	6120	8500	4580	6540	6404.03	0.34	429	9180	7860	7090	5770	5000	7475	5385	30	1960	500	4440	10	1	6092284	390	-6.02	2.63	12	0.16	-1063.00	2432.00	19820	20230907	-67.71	6120	20240909	4.58	18090	-64.62	20240315	6120	4.58	20240909	18090	-64.62	20230913	6120	4.58	20240909	0.63	N	189330	500	30 억	20880	N	N	N	N
86	20240909	120805	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6460	-80	5	-1.22	56654470	8849	2.35	6540	6540	6120	8500	4580	6540	6402.34	0.34	299	9180	7860	7090	5770	5000	7475	5385	30	1960	500	4440	10	1	6092284	394	-6.08	2.66	12	0.15	-1063.00	2432.00	19820	20230907	-67.41	6120	20240909	5.56	18090	-64.29	20240315	6120	5.56	20240909	18090	-64.29	20230913	6120	5.56	20240909	0.63	N	189330	500	30 억	20880	N	N	N	N
87	20240909	110806	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6380	-160	5	-2.45	53094790	8293	2.21	6540	6540	6120	8500	4580	6540	6402.35	0.34	544	9180	7860	7090	5770	5000	7475	5385	30	1960	500	4440	10	1	6092284	389	-6.00	2.62	12	0.14	-1063.00	2432.00	19820	20230907	-67.81	6120	20240909	4.25	18090	-64.73	20240315	6120	4.25	20240909	18090	-64.73	20230913	6120	4.25	20240909	0.63	N	189330	500	30 억	20880	N	N	N	N
88	20240909	100810	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6450	-90	5	-1.38	42448210	6620	1.76	6540	6540	6120	8500	4580	6540	6412.10	0.34	822	9180	7860	7090	5770	5000	7475	5385	30	1960	500	4440	10	1	6092284	393	-6.07	2.65	12	0.11	-1063.00	2432.00	19820	20230907	-67.46	6120	20240909	5.39	18090	-64.34	20240315	6120	5.39	20240909	18090	-64.34	20230913	6120	5.39	20240909	0.63	N	189330	500	30 억	20880	N	N	N	N
89	20240909	090804	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6370	-170	5	-2.60	20027940	3112	0.83	6540	6540	6120	8500	4580	6540	6435.68	0.34	-106	9180	7860	7090	5770	5000	7475	5385	30	1960	500	4440	10	1	6092284	388	-5.99	2.62	12	0.05	-1063.00	2432.00	19820	20230907	-67.86	6120	20240909	4.08	18090	-64.79	20240315	6120	4.08	20240909	18090	-64.79	20230913	6120	4.08	20240909	0.63	N	189330	500	30 억	20880	N	N	N	N
90	20240906	160753	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6540	-310	5	-4.53	2870967370	375555	3555.38	6990	8410	6320	8900	4800	6850	7644.61	0.51	-11527	7010	6930	6790	6710	6570	6970	6750	30	2050	500	4650	10	1	6092284	398	-6.15	2.69	12	6.16	-1063.00	2432.00	19820	20230907	-67.00	6120	20240806	6.86	18090	-63.85	20240315	6120	6.86	20240806	19820	-67.00	20230907	6120	6.86	20240806	0.64	N	189330	500	30 억	31233	N	N	N	N
91	20240906	150805	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6440	-410	5	-5.99	2857982210	373543	3536.33	6990	8410	6320	8900	4800	6850	7651.01	0.51	-11093	7010	6930	6790	6710	6570	6970	6750	30	2050	500	4650	10	1	6092284	392	-6.06	2.65	12	6.13	-1063.00	2432.00	19820	20230907	-67.51	6120	20240806	5.23	18090	-64.40	20240315	6120	5.23	20240806	19820	-67.51	20230907	6120	5.23	20240806	0.64	N	189330	500	30 억	31233	N	N	N	N
92	20240906	140814	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6560	-290	5	-4.23	2822388570	367999	3483.85	6990	8410	6320	8900	4800	6850	7669.55	0.51	-11872	7010	6930	6790	6710	6570	6970	6750	30	2050	500	4650	10	1	6092284	400	-6.17	2.70	12	6.04	-1063.00	2432.00	19820	20230907	-66.90	6120	20240806	7.19	18090	-63.74	20240315	6120	7.19	20240806	19820	-66.90	20230907	6120	7.19	20240806	0.64	N	189330	500	30 억	31233	N	N	N	N
93	20240906	130806	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6360	-490	5	-7.15	2726568270	353169	3343.45	6990	8410	6360	8900	4800	6850	7720.29	0.51	-12171	7010	6930	6790	6710	6570	6970	6750	30	2050	500	4650	10	1	6092284	387	-5.98	2.62	12	5.80	-1063.00	2432.00	19820	20230907	-67.91	6120	20240806	3.92	18090	-64.84	20240315	6120	3.92	20240806	19820	-67.91	20230907	6120	3.92	20240806	0.64	N	189330	500	30 억	31233	N	N	N	N
94	20240906	120806	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6870	20	2	0.29	2627935990	338313	3202.81	6990	8410	6650	8900	4800	6850	7767.77	0.51	-11469	7010	6930	6790	6710	6570	6970	6750	30	2050	500	4650	10	1	6092284	419	-6.46	2.82	12	5.55	-1063.00	2432.00	19820	20230907	-65.34	6120	20240806	12.25	18090	-62.02	20240315	6120	12.25	20240806	19820	-65.34	20230907	6120	12.25	20240806	0.64	N	189330	500	30 억	31233	N	N	N	N
95	20240906	110809	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6940	90	2	1.31	2517813680	322483	3052.95	6990	8410	6650	8900	4800	6850	7807.59	0.51	-10522	7010	6930	6790	6710	6570	6970	6750	30	2050	500	4650	10	1	6092284	423	-6.53	2.85	12	5.29	-1063.00	2432.00	19820	20230907	-64.98	6120	20240806	13.40	18090	-61.64	20240315	6120	13.40	20240806	19820	-64.98	20230907	6120	13.40	20240806	0.64	N	189330	500	30 억	31233	N	N	N	N
96	20240906	100803	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8020	1170	2	17.08	842807270	105156	995.51	6990	8410	6650	8900	4800	6850	8014.83	0.51	-6994	7010	6930	6790	6710	6570	6970	6750	30	2050	500	4650	10	1	6092284	489	-7.54	3.30	12	1.73	-1063.00	2432.00	19820	20230907	-59.54	6120	20240806	31.05	18090	-55.67	20240315	6120	31.05	20240806	19820	-59.54	20230907	6120	31.05	20240806	0.64	N	189330	500	30 억	31233	N	N	N	N
97	20240906	090806	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6970	120	2	1.75	509730	73	0.69	6990	6990	6970	8900	4800	6850	6982.60	0.51	-16	7010	6930	6790	6710	6570	6970	6750	30	2050	500	4650	10	1	6092284	425	-6.56	2.87	12	0.00	-1063.00	2432.00	19820	20230907	-64.83	6120	20240806	13.89	18090	-61.47	20240315	6120	13.89	20240806	19820	-64.83	20230907	6120	13.89	20240806	0.64	N	189330	500	30 억	31233	N	N	N	N
98	20240905	160753	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6850	140	2	2.09	71130110	10563	124.21	6650	6870	6650	8720	4700	6710	6733.89	0.51	-33	6956	6832	6726	6602	6496	6780	6550	30	2010	500	4560	10	1	6092284	417	-6.44	2.82	12	0.17	-1063.00	2432.00	19820	20230907	-65.44	6120	20240806	11.93	18090	-62.13	20240315	6120	11.93	20240806	19820	-65.44	20230907	6120	11.93	20240806	0.64	N	189330	500	30 억	31213	N	N	N	N
99	20240905	150806	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6790	80	2	1.19	69976060	10394	122.22	6650	6870	6650	8720	4700	6710	6732.35	0.51	-83	6956	6832	6726	6602	6496	6780	6550	30	2010	500	4560	10	1	6092284	414	-6.39	2.79	12	0.17	-1063.00	2432.00	19820	20230907	-65.74	6120	20240806	10.95	18090	-62.47	20240315	6120	10.95	20240806	19820	-65.74	20230907	6120	10.95	20240806	0.64	N	189330	500	30 억	31213	N	N	N	N
100	20240905	140802	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6690	-20	5	-0.30	61141420	9086	106.84	6650	6870	6650	8720	4700	6710	6729.19	0.51	-139	6956	6832	6726	6602	6496	6780	6550	30	2010	500	4560	10	1	6092284	408	-6.29	2.75	12	0.15	-1063.00	2432.00	19820	20230907	-66.25	6120	20240806	9.31	18090	-63.02	20240315	6120	9.31	20240806	19820	-66.25	20230907	6120	9.31	20240806	0.64	N	189330	500	30 억	31213	N	N	N	N
101	20240905	130803	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6710	0	3	0.00	45148020	6701	78.80	6650	6870	6650	8720	4700	6710	6737.50	0.51	-165	6956	6832	6726	6602	6496	6780	6550	30	2010	500	4560	10	1	6092284	409	-6.31	2.76	12	0.11	-1063.00	2432.00	19820	20230907	-66.15	6120	20240806	9.64	18090	-62.91	20240315	6120	9.64	20240806	19820	-66.15	20230907	6120	9.64	20240806	0.64	N	189330	500	30 억	31213	N	N	N	N
102	20240905	120801	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6770	60	2	0.89	41289120	6126	72.04	6650	6870	6650	8720	4700	6710	6739.98	0.51	-164	6956	6832	6726	6602	6496	6780	6550	30	2010	500	4560	10	1	6092284	412	-6.37	2.78	12	0.10	-1063.00	2432.00	19820	20230907	-65.84	6120	20240806	10.62	18090	-62.58	20240315	6120	10.62	20240806	19820	-65.84	20230907	6120	10.62	20240806	0.64	N	189330	500	30 억	31213	N	N	N	N
103	20240905	110758	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6770	60	2	0.89	30651730	4542	53.41	6650	6870	6650	8720	4700	6710	6748.51	0.51	-203	6956	6832	6726	6602	6496	6780	6550	30	2010	500	4560	10	1	6092284	412	-6.37	2.78	12	0.07	-1063.00	2432.00	19820	20230907	-65.84	6120	20240806	10.62	18090	-62.58	20240315	6120	10.62	20240806	19820	-65.84	20230907	6120	10.62	20240806	0.64	N	189330	500	30 억	31213	N	N	N	N
104	20240905	100758	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6750	40	2	0.60	18038800	2687	31.60	6650	6870	6650	8720	4700	6710	6713.36	0.51	1082	6956	6832	6726	6602	6496	6780	6550	30	2010	500	4560	10	1	6092284	411	-6.35	2.78	12	0.04	-1063.00	2432.00	19820	20230907	-65.94	6120	20240806	10.29	18090	-62.69	20240315	6120	10.29	20240806	19820	-65.94	20230907	6120	10.29	20240806	0.64	N	189330	500	30 억	31213	N	N	N	N
105	20240905	090805	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6670	-40	5	-0.60	2000230	298	3.50	6650	6870	6650	8720	4700	6710	6712.18	0.51	122	6956	6832	6726	6602	6496	6780	6550	30	2010	500	4560	10	1	6092284	406	-6.27	2.74	12	0.00	-1063.00	2432.00	19820	20230907	-66.35	6120	20240806	8.99	18090	-63.13	20240315	6120	8.99	20240806	19820	-66.35	20230907	6120	8.99	20240806	0.64	N	189330	500	30 억	31213	N	N	N	N
106	20240904	160746	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6710	-290	5	-4.14	57245110	8492	39.55	6770	6850	6620	9100	4900	7000	6741.06	0.51	-121	7573	7286	7143	6856	6713	7215	6785	30	2100	500	4760	10	1	6092284	409	-6.31	2.76	12	0.14	-1063.00	2432.00	19820	20230907	-66.15	6120	20240806	9.64	18090	-62.91	20240315	6120	9.64	20240806	19820	-66.15	20230907	6120	9.64	20240806	0.64	N	189330	500	30 억	31253	N	N	N	N
107	20240904	150751	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6710	-290	5	-4.14	50058910	7412	34.52	6770	6850	6660	9100	4900	7000	6753.77	0.51	-89	7573	7286	7143	6856	6713	7215	6785	30	2100	500	4760	10	1	6092284	409	-6.31	2.76	12	0.12	-1063.00	2432.00	19820	20230907	-66.15	6120	20240806	9.64	18090	-62.91	20240315	6120	9.64	20240806	19820	-66.15	20230907	6120	9.64	20240806	0.64	N	189330	500	30 억	31253	N	N	N	N
108	20240904	140755	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6680	-320	5	-4.57	47766280	7070	32.93	6770	6850	6680	9100	4900	7000	6756.19	0.51	-106	7573	7286	7143	6856	6713	7215	6785	30	2100	500	4760	10	1	6092284	407	-6.28	2.75	12	0.12	-1063.00	2432.00	19820	20230907	-66.30	6120	20240806	9.15	18090	-63.07	20240315	6120	9.15	20240806	19820	-66.30	20230907	6120	9.15	20240806	0.64	N	189330	500	30 억	31253	N	N	N	N
109	20240904	130753	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6820	-180	5	-2.57	29463300	4351	20.26	6770	6850	6690	9100	4900	7000	6771.62	0.51	77	7573	7286	7143	6856	6713	7215	6785	30	2100	500	4760	10	1	6092284	415	-6.42	2.80	12	0.07	-1063.00	2432.00	19820	20230907	-65.59	6120	20240806	11.44	18090	-62.30	20240315	6120	11.44	20240806	19820	-65.59	20230907	6120	11.44	20240806	0.64	N	189330	500	30 억	31253	N	N	N	N
110	20240904	120750	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6790	-210	5	-3.00	26516230	3917	18.24	6770	6850	6690	9100	4900	7000	6769.53	0.51	227	7573	7286	7143	6856	6713	7215	6785	30	2100	500	4760	10	1	6092284	414	-6.39	2.79	12	0.06	-1063.00	2432.00	19820	20230907	-65.74	6120	20240806	10.95	18090	-62.47	20240315	6120	10.95	20240806	19820	-65.74	20230907	6120	10.95	20240806	0.64	N	189330	500	30 억	31253	N	N	N	N
111	20240904	110748	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6830	-170	5	-2.43	24264780	3585	16.70	6770	6850	6690	9100	4900	7000	6768.42	0.51	227	7573	7286	7143	6856	6713	7215	6785	30	2100	500	4760	10	1	6092284	416	-6.43	2.81	12	0.06	-1063.00	2432.00	19820	20230907	-65.54	6120	20240806	11.60	18090	-62.24	20240315	6120	11.60	20240806	19820	-65.54	20230907	6120	11.60	20240806	0.64	N	189330	500	30 억	31253	N	N	N	N
112	20240904	100750	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6770	-230	5	-3.29	18064080	2669	12.43	6770	6850	6690	9100	4900	7000	6768.11	0.51	-250	7573	7286	7143	6856	6713	7215	6785	30	2100	500	4760	10	1	6092284	412	-6.37	2.78	12	0.04	-1063.00	2432.00	19820	20230907	-65.84	6120	20240806	10.62	18090	-62.58	20240315	6120	10.62	20240806	19820	-65.84	20230907	6120	10.62	20240806	0.64	N	189330	500	30 억	31253	N	N	N	N
113	20240904	090754	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6710	-290	5	-4.14	6420610	949	4.42	6770	6850	6710	9100	4900	7000	6765.66	0.51	-146	7573	7286	7143	6856	6713	7215	6785	30	2100	500	4760	10	1	6092284	409	-6.31	2.76	12	0.02	-1063.00	2432.00	19820	20230907	-66.15	6120	20240806	9.64	18090	-62.91	20240315	6120	9.64	20240806	19820	-66.15	20230907	6120	9.64	20240806	0.64	N	189330	500	30 억	31253	N	N	N	N
114	20240903	160740	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7000	-170	5	-2.37	152486120	21421	258.86	7370	7430	7000	9320	5020	7170	7118.53	0.52	-459	7516	7342	7226	7052	6936	7285	6995	30	2150	500	4870	10	1	6092284	426	-6.59	2.88	12	0.35	-1063.00	2432.00	19820	20230907	-64.68	6120	20240806	14.38	18090	-61.30	20240315	6120	14.38	20240806	19820	-64.68	20230907	6120	14.38	20240806	0.64	N	189330	500	30 억	31483	N	N	N	N
115	20240903	150746	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7040	-130	5	-1.81	139787970	19614	237.03	7370	7430	7030	9320	5020	7170	7126.95	0.52	-685	7516	7342	7226	7052	6936	7285	6995	30	2150	500	4870	10	1	6092284	429	-6.62	2.89	12	0.32	-1063.00	2432.00	19820	20230907	-64.48	6120	20240806	15.03	18090	-61.08	20240315	6120	15.03	20240806	19820	-64.48	20230907	6120	15.03	20240806	0.64	N	189330	500	30 억	31483	N	N	N	N
116	20240903	140748	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7360	190	2	2.65	93744470	13194	159.44	7370	7370	7030	9320	5020	7170	7105.08	0.52	-640	7516	7342	7226	7052	6936	7285	6995	30	2150	500	4870	10	1	6092284	448	-6.92	3.03	12	0.22	-1063.00	2432.00	19820	20230907	-62.87	6120	20240806	20.26	18090	-59.31	20240315	6120	20.26	20240806	19820	-62.87	20230907	6120	20.26	20240806	0.64	N	189330	500	30 억	31483	N	N	N	N
117	20240903	130747	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7100	-70	5	-0.98	28460210	3995	48.28	7370	7370	7070	9320	5020	7170	7123.96	0.52	294	7516	7342	7226	7052	6936	7285	6995	30	2150	500	4870	10	1	6092284	433	-6.68	2.92	12	0.07	-1063.00	2432.00	19820	20230907	-64.18	6120	20240806	16.01	18090	-60.75	20240315	6120	16.01	20240806	19820	-64.18	20230907	6120	16.01	20240806	0.64	N	189330	500	30 억	31483	N	N	N	N
118	20240903	120737	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7070	-100	5	-1.39	27743110	3894	47.06	7370	7370	7070	9320	5020	7170	7124.58	0.52	323	7516	7342	7226	7052	6936	7285	6995	30	2150	500	4870	10	1	6092284	431	-6.65	2.91	12	0.06	-1063.00	2432.00	19820	20230907	-64.33	6120	20240806	15.52	18090	-60.92	20240315	6120	15.52	20240806	19820	-64.33	20230907	6120	15.52	20240806	0.64	N	189330	500	30 억	31483	N	N	N	N
119	20240903	110736	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7100	-70	5	-0.98	20273500	2838	34.30	7370	7370	7070	9320	5020	7170	7143.59	0.52	63	7516	7342	7226	7052	6936	7285	6995	30	2150	500	4870	10	1	6092284	433	-6.68	2.92	12	0.05	-1063.00	2432.00	19820	20230907	-64.18	6120	20240806	16.01	18090	-60.75	20240315	6120	16.01	20240806	19820	-64.18	20230907	6120	16.01	20240806	0.64	N	189330	500	30 억	31483	N	N	N	N
120	20240903	100737	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7170	0	3	0.00	12718620	1770	21.39	7370	7370	7070	9320	5020	7170	7185.66	0.52	-27	7516	7342	7226	7052	6936	7285	6995	30	2150	500	4870	10	1	6092284	437	-6.75	2.95	12	0.03	-1063.00	2432.00	19820	20230907	-63.82	6120	20240806	17.16	18090	-60.36	20240315	6120	17.16	20240806	19820	-63.82	20230907	6120	17.16	20240806	0.64	N	189330	500	30 억	31483	N	N	N	N
121	20240903	090738	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7200	30	2	0.42	1918640	261	3.15	7370	7370	7200	9320	5020	7170	7351.11	0.52	0	7516	7342	7226	7052	6936	7285	6995	30	2150	500	4870	10	1	6092284	439	-6.77	2.96	12	0.00	-1063.00	2432.00	19820	20230907	-63.67	6120	20240806	17.65	18090	-60.20	20240315	6120	17.65	20240806	19820	-63.67	20230907	6120	17.65	20240806	0.64	N	189330	500	30 억	31483	N	N	N	N
122	20240902	160731	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7170	-110	5	-1.51	59310410	8275	24.60	7400	7400	7110	9460	5100	7280	7167.42	0.53	-706	8153	7716	7323	6886	6493	7520	6690	30	2180	500	4950	10	1	6092284	437	-6.75	2.95	12	0.14	-1063.00	2432.00	19820	20230907	-63.82	6120	20240806	17.16	18090	-60.36	20240315	6120	17.16	20240806	19820	-63.82	20230907	6120	17.16	20240806	0.71	N	189330	500	30 억	32154	N	N	N	N
123	20240902	150744	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7170	-110	5	-1.51	55625550	7761	23.07	7400	7400	7110	9460	5100	7280	7167.32	0.53	-685	8153	7716	7323	6886	6493	7520	6690	30	2180	500	4950	10	1	6092284	437	-6.75	2.95	12	0.13	-1063.00	2432.00	19820	20230907	-63.82	6120	20240806	17.16	18090	-60.36	20240315	6120	17.16	20240806	19820	-63.82	20230907	6120	17.16	20240806	0.71	N	189330	500	30 억	32154	N	N	N	N
124	20240902	140741	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7150	-130	5	-1.79	49751620	6940	20.63	7400	7400	7110	9460	5100	7280	7168.82	0.53	-673	8153	7716	7323	6886	6493	7520	6690	30	2180	500	4950	10	1	6092284	436	-6.73	2.94	12	0.11	-1063.00	2432.00	19820	20230907	-63.93	6120	20240806	16.83	18090	-60.48	20240315	6120	16.83	20240806	19820	-63.93	20230907	6120	16.83	20240806	0.71	N	189330	500	30 억	32154	N	N	N	N
125	20240902	130736	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7200	-80	5	-1.10	41619290	5806	17.26	7400	7400	7110	9460	5100	7280	7168.32	0.53	-652	8153	7716	7323	6886	6493	7520	6690	30	2180	500	4950	10	1	6092284	439	-6.77	2.96	12	0.10	-1063.00	2432.00	19820	20230907	-63.67	6120	20240806	17.65	18090	-60.20	20240315	6120	17.65	20240806	19820	-63.67	20230907	6120	17.65	20240806	0.71	N	189330	500	30 억	32154	N	N	N	N
126	20240902	120740	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7170	-110	5	-1.51	33465720	4665	13.87	7400	7400	7110	9460	5100	7280	7173.79	0.53	-693	8153	7716	7323	6886	6493	7520	6690	30	2180	500	4950	10	1	6092284	437	-6.75	2.95	12	0.08	-1063.00	2432.00	19820	20230907	-63.82	6120	20240806	17.16	18090	-60.36	20240315	6120	17.16	20240806	19820	-63.82	20230907	6120	17.16	20240806	0.71	N	189330	500	30 억	32154	N	N	N	N
127	20240902	110734	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7170	-110	5	-1.51	27709660	3859	11.47	7400	7400	7110	9460	5100	7280	7180.53	0.53	-576	8153	7716	7323	6886	6493	7520	6690	30	2180	500	4950	10	1	6092284	437	-6.75	2.95	12	0.06	-1063.00	2432.00	19820	20230907	-63.82	6120	20240806	17.16	18090	-60.36	20240315	6120	17.16	20240806	19820	-63.82	20230907	6120	17.16	20240806	0.71	N	189330	500	30 억	32154	N	N	N	N
128	20240902	100732	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7160	-120	5	-1.65	10806030	1494	4.44	7400	7400	7110	9460	5100	7280	7232.95	0.53	-613	8153	7716	7323	6886	6493	7520	6690	30	2180	500	4950	10	1	6092284	436	-6.74	2.94	12	0.02	-1063.00	2432.00	19820	20230907	-63.87	6120	20240806	16.99	18090	-60.42	20240315	6120	16.99	20240806	19820	-63.87	20230907	6120	16.99	20240806	0.71	N	189330	500	30 억	32154	N	N	N	N
129	20240902	090727	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7280	0	3	0.00	2721000	372	1.11	7400	7400	7280	9460	5100	7280	7314.52	0.53	-315	8153	7716	7323	6886	6493	7520	6690	30	2180	500	4950	10	1	6092284	444	-6.85	2.99	12	0.01	-1063.00	2432.00	19820	20230907	-63.27	6120	20240806	18.95	18090	-59.76	20240315	6120	18.95	20240806	19820	-63.27	20230907	6120	18.95	20240806	0.71	N	189330	500	30 억	32154	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History