KissMeData/276040/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

54 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	161110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4055	140	2	3.58	2837930420	695347	37.25	3935	4250	3855	5080	2745	3915	4082.04	0.76	20523	4985	4450	3960	3425	2935	4717	3692	63	1165	500	2660	5	1	12554474	509	-9.65	2.23	12	5.54	-420.00	1816.00	14370	20240129	-71.78	2965	20240911	36.76	14370	-71.78	20240129	2965	36.76	20240911	14370	-71.78	20240129	2965	36.76	20240911	0.65	N	276040	500	62 억	95417	N	N	N	N
3	20240930	151126	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3995	80	2	2.04	2771967820	679018	36.37	3935	4250	3855	5080	2745	3915	4083.02	0.76	22622	4985	4450	3960	3425	2935	4717	3692	63	1165	500	2660	5	1	12554474	502	-9.51	2.20	12	5.41	-420.00	1816.00	14370	20240129	-72.20	2965	20240911	34.74	14370	-72.20	20240129	2965	34.74	20240911	14370	-72.20	20240129	2965	34.74	20240911	0.65	N	276040	500	62 억	95417	N	N	N	N
4	20240930	141126	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4030	115	2	2.94	2679995095	656033	35.14	3935	4250	3855	5080	2745	3915	4085.90	0.76	23126	4985	4450	3960	3425	2935	4717	3692	63	1165	500	2660	5	1	12554474	506	-9.60	2.22	12	5.23	-420.00	1816.00	14370	20240129	-71.96	2965	20240911	35.92	14370	-71.96	20240129	2965	35.92	20240911	14370	-71.96	20240129	2965	35.92	20240911	0.65	N	276040	500	62 억	95417	N	N	N	N
5	20240930	131119	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4015	100	2	2.55	2543134505	621835	33.31	3935	4250	3855	5080	2745	3915	4090.53	0.76	25968	4985	4450	3960	3425	2935	4717	3692	63	1165	500	2660	5	1	12554474	504	-9.56	2.21	12	4.95	-420.00	1816.00	14370	20240129	-72.06	2965	20240911	35.41	14370	-72.06	20240129	2965	35.41	20240911	14370	-72.06	20240129	2965	35.41	20240911	0.65	N	276040	500	62 억	95417	N	N	N	N
6	20240930	121116	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4100	185	2	4.73	2388319260	583710	31.27	3935	4250	3855	5080	2745	3915	4092.49	0.76	28757	4985	4450	3960	3425	2935	4717	3692	63	1165	500	2660	5	1	12554474	515	-9.76	2.26	12	4.65	-420.00	1816.00	14370	20240129	-71.47	2965	20240911	38.28	14370	-71.47	20240129	2965	38.28	20240911	14370	-71.47	20240129	2965	38.28	20240911	0.65	N	276040	500	62 억	95417	N	N	N	N
7	20240930	111114	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4085	170	2	4.34	2261308045	552854	29.61	3935	4250	3855	5080	2745	3915	4091.15	0.76	29989	4985	4450	3960	3425	2935	4717	3692	63	1165	500	2660	5	1	12554474	513	-9.73	2.25	12	4.40	-420.00	1816.00	14370	20240129	-71.57	2965	20240911	37.77	14370	-71.57	20240129	2965	37.77	20240911	14370	-71.57	20240129	2965	37.77	20240911	0.65	N	276040	500	62 억	95417	N	N	N	N
8	20240930	101112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4110	195	2	4.98	1824789150	447701	23.98	3935	4235	3855	5080	2745	3915	4076.94	0.76	28592	4985	4450	3960	3425	2935	4717	3692	63	1165	500	2660	5	1	12554474	516	-9.79	2.26	12	3.57	-420.00	1816.00	14370	20240129	-71.40	2965	20240911	38.62	14370	-71.40	20240129	2965	38.62	20240911	14370	-71.40	20240129	2965	38.62	20240911	0.65	N	276040	500	62 억	95417	N	N	N	N
9	20240930	091026	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4205	290	2	7.41	772091620	188515	10.10	3935	4235	3855	5080	2745	3915	4098.42	0.76	41399	4985	4450	3960	3425	2935	4717	3692	63	1165	500	2660	5	1	12554474	528	-10.01	2.32	12	1.50	-420.00	1816.00	14370	20240129	-70.74	2965	20240911	41.82	14370	-70.74	20240129	2965	41.82	20240911	14370	-70.74	20240129	2965	41.82	20240911	0.65	N	276040	500	62 억	95417	N	N	N	N
10	20240927	161120	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3915	445	2	12.82	7503023160	1849452	2797.33	3510	4495	3470	4510	2430	3470	4058.34	1.09	-31863	3680	3575	3450	3345	3220	3627	3397	63	1040	500	2350	5	1	12554474	492	-9.32	2.16	12	14.73	-420.00	1816.00	14370	20240129	-72.76	2965	20240911	32.04	14370	-72.76	20240129	2965	32.04	20240911	14370	-72.76	20240129	2965	32.04	20240911	0.66	N	276040	500	62 억	136853	N	N	N	N
11	20240927	151124	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4450	980	2	28.24	5746433230	1419353	2146.79	3510	4495	3470	4510	2430	3470	4048.63	1.09	-32952	3680	3575	3450	3345	3220	3627	3397	63	1040	500	2350	5	1	12554474	559	-10.60	2.45	12	11.31	-420.00	1816.00	14370	20240129	-69.03	2965	20240911	50.08	14370	-69.03	20240129	2965	50.08	20240911	14370	-69.03	20240129	2965	50.08	20240911	0.66	N	276040	500	62 억	136853	N	N	N	N
12	20240927	141132	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3920	450	2	12.97	3156278685	809811	1224.85	3510	4115	3470	4510	2430	3470	3897.55	1.09	20005	3680	3575	3450	3345	3220	3627	3397	63	1040	500	2350	5	1	12554474	492	-9.33	2.16	12	6.45	-420.00	1816.00	14370	20240129	-72.72	2965	20240911	32.21	14370	-72.72	20240129	2965	32.21	20240911	14370	-72.72	20240129	2965	32.21	20240911	0.66	N	276040	500	62 억	136853	N	N	N	N
13	20240927	131118	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3805	335	2	9.65	3001356455	770057	1164.72	3510	4115	3470	4510	2430	3470	3897.58	1.09	22025	3680	3575	3450	3345	3220	3627	3397	63	1040	500	2350	5	1	12554474	478	-9.06	2.10	12	6.13	-420.00	1816.00	14370	20240129	-73.52	2965	20240911	28.33	14370	-73.52	20240129	2965	28.33	20240911	14370	-73.52	20240129	2965	28.33	20240911	0.66	N	276040	500	62 억	136853	N	N	N	N
14	20240927	121117	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3840	370	2	10.66	2942775545	754744	1141.56	3510	4115	3470	4510	2430	3470	3899.04	1.09	21271	3680	3575	3450	3345	3220	3627	3397	63	1040	500	2350	5	1	12554474	482	-9.14	2.11	12	6.01	-420.00	1816.00	14370	20240129	-73.28	2965	20240911	29.51	14370	-73.28	20240129	2965	29.51	20240911	14370	-73.28	20240129	2965	29.51	20240911	0.66	N	276040	500	62 억	136853	N	N	N	N
15	20240927	111121	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3805	335	2	9.65	2769911220	708890	1072.21	3510	4115	3470	4510	2430	3470	3907.39	1.09	7617	3680	3575	3450	3345	3220	3627	3397	63	1040	500	2350	5	1	12554474	478	-9.06	2.10	12	5.65	-420.00	1816.00	14370	20240129	-73.52	2965	20240911	28.33	14370	-73.52	20240129	2965	28.33	20240911	14370	-73.52	20240129	2965	28.33	20240911	0.66	N	276040	500	62 억	136853	N	N	N	N
16	20240927	101118	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4025	555	2	15.99	2360987615	604329	914.06	3510	4115	3470	4510	2430	3470	3906.79	1.09	2957	3680	3575	3450	3345	3220	3627	3397	63	1040	500	2350	5	1	12554474	505	-9.58	2.22	12	4.81	-420.00	1816.00	14370	20240129	-71.99	2965	20240911	35.75	14370	-71.99	20240129	2965	35.75	20240911	14370	-71.99	20240129	2965	35.75	20240911	0.66	N	276040	500	62 억	136853	N	N	N	N
17	20240927	091122	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3860	390	2	11.24	152606285	41140	62.22	3510	3860	3470	4510	2430	3470	3709.44	1.09	4599	3680	3575	3450	3345	3220	3627	3397	63	1040	500	2350	5	1	12554474	485	-9.19	2.13	12	0.33	-420.00	1816.00	14370	20240129	-73.14	2965	20240911	30.19	14370	-73.14	20240129	2965	30.19	20240911	14370	-73.14	20240129	2965	30.19	20240911	0.66	N	276040	500	62 억	136853	Y	N	N	N
18	20240926	161101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3470	20	2	0.58	223972905	65924	357.21	3425	3555	3325	4485	2415	3450	3396.99	1.11	-2114	3666	3557	3481	3372	3296	3520	3335	63	1035	500	2340	5	1	12554474	436	-8.26	1.91	12	0.53	-420.00	1816.00	14370	20240129	-75.85	2965	20240911	17.03	14370	-75.85	20240129	2965	17.03	20240911	14370	-75.85	20240129	2965	17.03	20240911	0.62	N	276040	500	62 억	138832	N	N	N	N
19	20240926	151107	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3430	-20	5	-0.58	209815730	61829	335.03	3425	3555	3325	4485	2415	3450	3393.48	1.11	-1370	3666	3557	3481	3372	3296	3520	3335	63	1035	500	2340	5	1	12554474	431	-8.17	1.89	12	0.49	-420.00	1816.00	14370	20240129	-76.13	2965	20240911	15.68	14370	-76.13	20240129	2965	15.68	20240911	14370	-76.13	20240129	2965	15.68	20240911	0.62	N	276040	500	62 억	138832	N	N	N	N
20	20240926	141113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3395	-55	5	-1.59	172096215	50870	275.64	3425	3555	3325	4485	2415	3450	3383.06	1.11	40	3666	3557	3481	3372	3296	3520	3335	63	1035	500	2340	5	1	12554474	426	-8.08	1.87	12	0.41	-420.00	1816.00	14370	20240129	-76.37	2965	20240911	14.50	14370	-76.37	20240129	2965	14.50	20240911	14370	-76.37	20240129	2965	14.50	20240911	0.62	N	276040	500	62 억	138832	N	N	N	N
21	20240926	131112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3325	-125	5	-3.62	134815250	39856	215.96	3425	3555	3325	4485	2415	3450	3382.56	1.11	357	3666	3557	3481	3372	3296	3520	3335	63	1035	500	2340	5	1	12554474	417	-7.92	1.83	12	0.32	-420.00	1816.00	14370	20240129	-76.86	2965	20240911	12.14	14370	-76.86	20240129	2965	12.14	20240911	14370	-76.86	20240129	2965	12.14	20240911	0.62	N	276040	500	62 억	138832	N	N	N	N
22	20240926	121113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3345	-105	5	-3.04	118879500	35087	190.12	3425	3555	3340	4485	2415	3450	3388.14	1.11	292	3666	3557	3481	3372	3296	3520	3335	63	1035	500	2340	5	1	12554474	420	-7.96	1.84	12	0.28	-420.00	1816.00	14370	20240129	-76.72	2965	20240911	12.82	14370	-76.72	20240129	2965	12.82	20240911	14370	-76.72	20240129	2965	12.82	20240911	0.62	N	276040	500	62 억	138832	N	N	N	N
23	20240926	111112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3345	-105	5	-3.04	105836695	31195	169.03	3425	3555	3345	4485	2415	3450	3392.75	1.11	484	3666	3557	3481	3372	3296	3520	3335	63	1035	500	2340	5	1	12554474	420	-7.96	1.84	12	0.25	-420.00	1816.00	14370	20240129	-76.72	2965	20240911	12.82	14370	-76.72	20240129	2965	12.82	20240911	14370	-76.72	20240129	2965	12.82	20240911	0.62	N	276040	500	62 억	138832	N	N	N	N
24	20240926	101116	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3385	-65	5	-1.88	41367655	12106	65.60	3425	3555	3375	4485	2415	3450	3417.12	1.11	727	3666	3557	3481	3372	3296	3520	3335	63	1035	500	2340	5	1	12554474	425	-8.06	1.86	12	0.10	-420.00	1816.00	14370	20240129	-76.44	2965	20240911	14.17	14370	-76.44	20240129	2965	14.17	20240911	14370	-76.44	20240129	2965	14.17	20240911	0.62	N	276040	500	62 억	138832	N	N	N	N
25	20240926	091111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3470	20	2	0.58	2224650	645	3.49	3425	3555	3425	4485	2415	3450	3449.07	1.11	116	3666	3557	3481	3372	3296	3520	3335	63	1035	500	2340	5	1	12554474	436	-8.26	1.91	12	0.01	-420.00	1816.00	14370	20240129	-75.85	2965	20240911	17.03	14370	-75.85	20240129	2965	17.03	20240911	14370	-75.85	20240129	2965	17.03	20240911	0.62	N	276040	500	62 억	138832	N	N	N	N
26	20240925	161057	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3450	-45	5	-1.29	63787875	18423	23.97	3495	3590	3405	4540	2450	3495	3462.40	1.08	3569	3728	3611	3393	3276	3058	3670	3335	63	1045	500	2370	5	1	12554474	433	-8.21	1.90	12	0.15	-420.00	1816.00	14370	20240129	-75.99	2965	20240911	16.36	14370	-75.99	20240129	2965	16.36	20240911	14370	-75.99	20240129	2965	16.36	20240911	0.67	N	276040	500	62 억	135185	N	N	N	N
27	20240925	151108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3470	-25	5	-0.72	61890775	17873	23.25	3495	3590	3405	4540	2450	3495	3462.81	1.08	3904	3728	3611	3393	3276	3058	3670	3335	63	1045	500	2370	5	1	12554474	436	-8.26	1.91	12	0.14	-420.00	1816.00	14370	20240129	-75.85	2965	20240911	17.03	14370	-75.85	20240129	2965	17.03	20240911	14370	-75.85	20240129	2965	17.03	20240911	0.67	N	276040	500	62 억	135185	N	N	N	N
28	20240925	141109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3435	-60	5	-1.72	60014350	17333	22.55	3495	3590	3405	4540	2450	3495	3462.43	1.08	4190	3728	3611	3393	3276	3058	3670	3335	63	1045	500	2370	5	1	12554474	431	-8.18	1.89	12	0.14	-420.00	1816.00	14370	20240129	-76.10	2965	20240911	15.85	14370	-76.10	20240129	2965	15.85	20240911	14370	-76.10	20240129	2965	15.85	20240911	0.67	N	276040	500	62 억	135185	N	N	N	N
29	20240925	131101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3460	-35	5	-1.00	59418580	17160	22.32	3495	3590	3405	4540	2450	3495	3462.62	1.08	4181	3728	3611	3393	3276	3058	3670	3335	63	1045	500	2370	5	1	12554474	434	-8.24	1.91	12	0.14	-420.00	1816.00	14370	20240129	-75.92	2965	20240911	16.69	14370	-75.92	20240129	2965	16.69	20240911	14370	-75.92	20240129	2965	16.69	20240911	0.67	N	276040	500	62 억	135185	N	N	N	N
30	20240925	121109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3465	-30	5	-0.86	51669495	14903	19.39	3495	3590	3405	4540	2450	3495	3467.05	1.08	3729	3728	3611	3393	3276	3058	3670	3335	63	1045	500	2370	5	1	12554474	435	-8.25	1.91	12	0.12	-420.00	1816.00	14370	20240129	-75.89	2965	20240911	16.86	14370	-75.89	20240129	2965	16.86	20240911	14370	-75.89	20240129	2965	16.86	20240911	0.67	N	276040	500	62 억	135185	N	N	N	N
31	20240925	111105	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3485	-10	5	-0.29	47533675	13706	17.83	3495	3590	3405	4540	2450	3495	3468.09	1.08	3786	3728	3611	3393	3276	3058	3670	3335	63	1045	500	2370	5	1	12554474	438	-8.30	1.92	12	0.11	-420.00	1816.00	14370	20240129	-75.75	2965	20240911	17.54	14370	-75.75	20240129	2965	17.54	20240911	14370	-75.75	20240129	2965	17.54	20240911	0.67	N	276040	500	62 억	135185	N	N	N	N
32	20240925	101102	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3495	0	3	0.00	43685475	12597	16.39	3495	3590	3405	4540	2450	3495	3467.93	1.08	4060	3728	3611	3393	3276	3058	3670	3335	63	1045	500	2370	5	1	12554474	439	-8.32	1.92	12	0.10	-420.00	1816.00	14370	20240129	-75.68	2965	20240911	17.88	14370	-75.68	20240129	2965	17.88	20240911	14370	-75.68	20240129	2965	17.88	20240911	0.67	N	276040	500	62 억	135185	N	N	N	N
33	20240925	091114	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3465	-30	5	-0.86	31305680	9074	11.80	3495	3540	3405	4540	2450	3495	3450.04	1.08	4882	3728	3611	3393	3276	3058	3670	3335	63	1045	500	2370	5	1	12554474	435	-8.25	1.91	12	0.07	-420.00	1816.00	14370	20240129	-75.89	2965	20240911	16.86	14370	-75.89	20240129	2965	16.86	20240911	14370	-75.89	20240129	2965	16.86	20240911	0.67	N	276040	500	62 억	135185	N	N	N	N
34	20240924	161059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3495	290	2	9.05	259965990	76364	392.05	3175	3510	3175	4165	2245	3205	3404.30	1.02	7397	3251	3227	3181	3157	3111	3240	3170	63	960	500	2170	5	1	12554474	439	-8.32	1.92	12	0.61	-420.00	1816.00	14370	20240129	-75.68	2965	20240911	17.88	14370	-75.68	20240129	2965	17.88	20240911	14370	-75.68	20240129	2965	17.88	20240911	0.62	N	276040	500	62 억	127865	N	N	N	N
35	20240924	151101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3490	285	2	8.89	202443540	59898	307.52	3175	3490	3175	4165	2245	3205	3379.80	1.02	9878	3251	3227	3181	3157	3111	3240	3170	63	960	500	2170	5	1	12554474	438	-8.31	1.92	12	0.48	-420.00	1816.00	14370	20240129	-75.71	2965	20240911	17.71	14370	-75.71	20240129	2965	17.71	20240911	14370	-75.71	20240129	2965	17.71	20240911	0.62	N	276040	500	62 억	127865	Y	N	N	N
36	20240924	141050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3360	155	2	4.84	71218990	21519	110.48	3175	3390	3175	4165	2245	3205	3309.59	1.02	3817	3251	3227	3181	3157	3111	3240	3170	63	960	500	2170	5	1	12554474	422	-8.00	1.85	12	0.17	-420.00	1816.00	14370	20240129	-76.62	2965	20240911	13.32	14370	-76.62	20240129	2965	13.32	20240911	14370	-76.62	20240129	2965	13.32	20240911	0.62	N	276040	500	62 억	127865	N	N	N	N
37	20240924	131100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3365	160	2	4.99	59951255	18140	93.13	3175	3390	3175	4165	2245	3205	3304.92	1.02	3758	3251	3227	3181	3157	3111	3240	3170	63	960	500	2170	5	1	12554474	422	-8.01	1.85	12	0.14	-420.00	1816.00	14370	20240129	-76.58	2965	20240911	13.49	14370	-76.58	20240129	2965	13.49	20240911	14370	-76.58	20240129	2965	13.49	20240911	0.62	N	276040	500	62 억	127865	N	N	N	N
38	20240924	121053	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3380	175	2	5.46	48734755	14780	75.88	3175	3390	3175	4165	2245	3205	3297.34	1.02	3849	3251	3227	3181	3157	3111	3240	3170	63	960	500	2170	5	1	12554474	424	-8.05	1.86	12	0.12	-420.00	1816.00	14370	20240129	-76.48	2965	20240911	14.00	14370	-76.48	20240129	2965	14.00	20240911	14370	-76.48	20240129	2965	14.00	20240911	0.62	N	276040	500	62 억	127865	N	N	N	N
39	20240924	111101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3285	80	2	2.50	21847840	6680	34.30	3175	3305	3175	4165	2245	3205	3270.63	1.02	-681	3251	3227	3181	3157	3111	3240	3170	63	960	500	2170	5	1	12554474	412	-7.82	1.81	12	0.05	-420.00	1816.00	14370	20240129	-77.14	2965	20240911	10.79	14370	-77.14	20240129	2965	10.79	20240911	14370	-77.14	20240129	2965	10.79	20240911	0.62	N	276040	500	62 억	127865	N	N	N	N
40	20240924	101100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3300	95	2	2.96	20348600	6223	31.95	3175	3305	3175	4165	2245	3205	3269.90	1.02	-676	3251	3227	3181	3157	3111	3240	3170	63	960	500	2170	5	1	12554474	414	-7.86	1.82	12	0.05	-420.00	1816.00	14370	20240129	-77.04	2965	20240911	11.30	14370	-77.04	20240129	2965	11.30	20240911	14370	-77.04	20240129	2965	11.30	20240911	0.62	N	276040	500	62 억	127865	N	N	N	N
41	20240924	091103	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3240	35	2	1.09	4573805	1424	7.31	3175	3300	3175	4165	2245	3205	3211.94	1.02	103	3251	3227	3181	3157	3111	3240	3170	63	960	500	2170	5	1	12554474	407	-7.71	1.78	12	0.01	-420.00	1816.00	14370	20240129	-77.45	2965	20240911	9.27	14370	-77.45	20240129	2965	9.27	20240911	14370	-77.45	20240129	2965	9.27	20240911	0.62	N	276040	500	62 억	127865	N	N	N	N
42	20240923	161055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3205	35	2	1.10	61832430	19456	95.27	3180	3205	3135	4120	2220	3170	3175.18	1.01	1086	3356	3262	3181	3087	3006	3310	3135	63	950	500	2150	5	1	12554474	402	-7.63	1.76	12	0.15	-420.00	1816.00	14370	20240129	-77.70	2965	20240911	8.09	14370	-77.70	20240129	2965	8.09	20240911	14370	-77.70	20240129	2965	8.09	20240911	0.61	N	276040	500	62 억	126711	N	N	N	N
43	20240923	151058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3150	-20	5	-0.63	50831535	16021	78.45	3180	3200	3135	4120	2220	3170	3172.81	1.01	1722	3356	3262	3181	3087	3006	3310	3135	63	950	500	2150	5	1	12554474	395	-7.50	1.73	12	0.13	-420.00	1816.00	14370	20240129	-78.08	2965	20240911	6.24	14370	-78.08	20240129	2965	6.24	20240911	14370	-78.08	20240129	2965	6.24	20240911	0.61	N	276040	500	62 억	126711	N	N	N	N
44	20240923	141104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3160	-10	5	-0.32	29663320	9344	45.75	3180	3190	3135	4120	2220	3170	3174.58	1.01	605	3356	3262	3181	3087	3006	3310	3135	63	950	500	2150	5	1	12554474	397	-7.52	1.74	12	0.07	-420.00	1816.00	14370	20240129	-78.01	2965	20240911	6.58	14370	-78.01	20240129	2965	6.58	20240911	14370	-78.01	20240129	2965	6.58	20240911	0.61	N	276040	500	62 억	126711	N	N	N	N
45	20240923	131100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3185	15	2	0.47	26128070	8230	40.30	3180	3190	3135	4120	2220	3170	3174.74	1.01	238	3356	3262	3181	3087	3006	3310	3135	63	950	500	2150	5	1	12554474	400	-7.58	1.75	12	0.07	-420.00	1816.00	14370	20240129	-77.84	2965	20240911	7.42	14370	-77.84	20240129	2965	7.42	20240911	14370	-77.84	20240129	2965	7.42	20240911	0.61	N	276040	500	62 억	126711	N	N	N	N
46	20240923	121101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3175	5	2	0.16	13275950	4193	20.53	3180	3190	3135	4120	2220	3170	3166.22	1.01	14	3356	3262	3181	3087	3006	3310	3135	63	950	500	2150	5	1	12554474	399	-7.56	1.75	12	0.03	-420.00	1816.00	14370	20240129	-77.91	2965	20240911	7.08	14370	-77.91	20240129	2965	7.08	20240911	14370	-77.91	20240129	2965	7.08	20240911	0.61	N	276040	500	62 억	126711	N	N	N	N
47	20240923	111100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3155	-15	5	-0.47	12089100	3818	18.70	3180	3190	3135	4120	2220	3170	3166.34	1.01	43	3356	3262	3181	3087	3006	3310	3135	63	950	500	2150	5	1	12554474	396	-7.51	1.74	12	0.03	-420.00	1816.00	14370	20240129	-78.04	2965	20240911	6.41	14370	-78.04	20240129	2965	6.41	20240911	14370	-78.04	20240129	2965	6.41	20240911	0.61	N	276040	500	62 억	126711	N	N	N	N
48	20240923	101058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3160	-10	5	-0.32	4333845	1366	6.69	3180	3190	3135	4120	2220	3170	3172.65	1.01	58	3356	3262	3181	3087	3006	3310	3135	63	950	500	2150	5	1	12554474	397	-7.52	1.74	12	0.01	-420.00	1816.00	14370	20240129	-78.01	2965	20240911	6.58	14370	-78.01	20240129	2965	6.58	20240911	14370	-78.01	20240129	2965	6.58	20240911	0.61	N	276040	500	62 억	126711	N	N	N	N
49	20240923	091059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3185	15	2	0.47	2707930	852	4.17	3180	3190	3135	4120	2220	3170	3178.32	1.01	6	3356	3262	3181	3087	3006	3310	3135	63	950	500	2150	5	1	12554474	400	-7.58	1.75	12	0.01	-420.00	1816.00	14370	20240129	-77.84	2965	20240911	7.42	14370	-77.84	20240129	2965	7.42	20240911	14370	-77.84	20240129	2965	7.42	20240911	0.61	N	276040	500	62 억	126711	N	N	N	N
50	20240913	161004	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3110	25	2	0.81	31263630	10088	47.47	3080	3135	3060	4010	2160	3085	3099.09	1.02	-302	3158	3121	3083	3046	3008	3140	3065	63	925	500	2090	5	1	12554474	390	-7.40	1.71	12	0.08	-420.00	1816.00	14370	20240129	-78.36	2965	20240911	4.89	14370	-78.36	20240129	2965	4.89	20240911	14370	-78.36	20240129	2965	4.89	20240911	0.65	N	276040	500	62 억	128482	N	N	N	N
51	20240913	151014	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3110	25	2	0.81	24401180	7872	37.04	3080	3135	3060	4010	2160	3085	3099.74	1.02	-557	3158	3121	3083	3046	3008	3140	3065	63	925	500	2090	5	1	12554474	390	-7.40	1.71	12	0.06	-420.00	1816.00	14370	20240129	-78.36	2965	20240911	4.89	14370	-78.36	20240129	2965	4.89	20240911	14370	-78.36	20240129	2965	4.89	20240911	0.65	N	276040	500	62 억	128482	N	N	N	N
52	20240913	141016	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3095	10	2	0.32	18113515	5851	27.53	3080	3135	3060	4010	2160	3085	3095.80	1.02	-645	3158	3121	3083	3046	3008	3140	3065	63	925	500	2090	5	1	12554474	389	-7.37	1.70	12	0.05	-420.00	1816.00	14370	20240129	-78.46	2965	20240911	4.38	14370	-78.46	20240129	2965	4.38	20240911	14370	-78.46	20240129	2965	4.38	20240911	0.65	N	276040	500	62 억	128482	N	N	N	N
53	20240913	131010	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3100	15	2	0.49	17779760	5743	27.02	3080	3135	3060	4010	2160	3085	3095.90	1.02	-639	3158	3121	3083	3046	3008	3140	3065	63	925	500	2090	5	1	12554474	389	-7.38	1.71	12	0.05	-420.00	1816.00	14370	20240129	-78.43	2965	20240911	4.55	14370	-78.43	20240129	2965	4.55	20240911	14370	-78.43	20240129	2965	4.55	20240911	0.65	N	276040	500	62 억	128482	N	N	N	N
54	20240913	121011	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3105	20	2	0.65	16164165	5221	24.57	3080	3135	3060	4010	2160	3085	3095.99	1.02	-626	3158	3121	3083	3046	3008	3140	3065	63	925	500	2090	5	1	12554474	390	-7.39	1.71	12	0.04	-420.00	1816.00	14370	20240129	-78.39	2965	20240911	4.72	14370	-78.39	20240129	2965	4.72	20240911	14370	-78.39	20240129	2965	4.72	20240911	0.65	N	276040	500	62 억	128482	N	N	N	N
55	20240913	111013	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3120	35	2	1.13	13787855	4459	20.98	3080	3135	3060	4010	2160	3085	3092.14	1.02	-567	3158	3121	3083	3046	3008	3140	3065	63	925	500	2090	5	1	12554474	392	-7.43	1.72	12	0.04	-420.00	1816.00	14370	20240129	-78.29	2965	20240911	5.23	14370	-78.29	20240129	2965	5.23	20240911	14370	-78.29	20240129	2965	5.23	20240911	0.65	N	276040	500	62 억	128482	N	N	N	N
56	20240913	101016	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3090	5	2	0.16	9703625	3137	14.76	3080	3135	3060	4010	2160	3085	3093.28	1.02	-536	3158	3121	3083	3046	3008	3140	3065	63	925	500	2090	5	1	12554474	388	-7.36	1.70	12	0.02	-420.00	1816.00	14370	20240129	-78.50	2965	20240911	4.22	14370	-78.50	20240129	2965	4.22	20240911	14370	-78.50	20240129	2965	4.22	20240911	0.65	N	276040	500	62 억	128482	N	N	N	N
57	20240913	091018	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3135	50	2	1.62	1512730	489	2.30	3080	3135	3080	4010	2160	3085	3093.52	1.02	-64	3158	3121	3083	3046	3008	3140	3065	63	925	500	2090	5	1	12554474	394	-7.46	1.73	12	0.00	-420.00	1816.00	14370	20240129	-78.18	2965	20240911	5.73	14370	-78.18	20240129	2965	5.73	20240911	14370	-78.18	20240129	2965	5.73	20240911	0.65	N	276040	500	62 억	128482	N	N	N	N
58	20240912	160955	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3085	35	2	1.15	64772285	20940	66.21	3050	3120	3045	3965	2135	3050	3093.23	1.01	2129	3220	3135	3050	2965	2880	3092	2922	63	915	500	2070	5	1	12554474	387	-7.35	1.70	12	0.17	-420.00	1816.00	14370	20240129	-78.53	2965	20240911	4.05	14370	-78.53	20240129	2965	4.05	20240911	14370	-78.53	20240129	2965	4.05	20240911	0.66	N	276040	500	62 억	126224	N	N	N	N
59	20240912	151009	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3105	55	2	1.80	51328565	16600	52.49	3050	3115	3045	3965	2135	3050	3092.08	1.01	2320	3220	3135	3050	2965	2880	3092	2922	63	915	500	2070	5	1	12554474	390	-7.39	1.71	12	0.13	-420.00	1816.00	14370	20240129	-78.39	2965	20240911	4.72	14370	-78.39	20240129	2965	4.72	20240911	14370	-78.39	20240129	2965	4.72	20240911	0.66	N	276040	500	62 억	126224	N	N	N	N
60	20240912	141013	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3105	55	2	1.80	42372020	13704	43.33	3050	3115	3045	3965	2135	3050	3091.95	1.01	1685	3220	3135	3050	2965	2880	3092	2922	63	915	500	2070	5	1	12554474	390	-7.39	1.71	12	0.11	-420.00	1816.00	14370	20240129	-78.39	2965	20240911	4.72	14370	-78.39	20240129	2965	4.72	20240911	14370	-78.39	20240129	2965	4.72	20240911	0.66	N	276040	500	62 억	126224	N	N	N	N
61	20240912	131005	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3090	40	2	1.31	37534970	12139	38.38	3050	3115	3045	3965	2135	3050	3092.10	1.01	1546	3220	3135	3050	2965	2880	3092	2922	63	915	500	2070	5	1	12554474	388	-7.36	1.70	12	0.10	-420.00	1816.00	14370	20240129	-78.50	2965	20240911	4.22	14370	-78.50	20240129	2965	4.22	20240911	14370	-78.50	20240129	2965	4.22	20240911	0.66	N	276040	500	62 억	126224	N	N	N	N
62	20240912	121003	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3100	50	2	1.64	35365980	11436	36.16	3050	3115	3045	3965	2135	3050	3092.51	1.01	1167	3220	3135	3050	2965	2880	3092	2922	63	915	500	2070	5	1	12554474	389	-7.38	1.71	12	0.09	-420.00	1816.00	14370	20240129	-78.43	2965	20240911	4.55	14370	-78.43	20240129	2965	4.55	20240911	14370	-78.43	20240129	2965	4.55	20240911	0.66	N	276040	500	62 억	126224	N	N	N	N
63	20240912	111003	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3095	45	2	1.48	30697390	9931	31.40	3050	3115	3045	3965	2135	3050	3091.07	1.01	1081	3220	3135	3050	2965	2880	3092	2922	63	915	500	2070	5	1	12554474	389	-7.37	1.70	12	0.08	-420.00	1816.00	14370	20240129	-78.46	2965	20240911	4.38	14370	-78.46	20240129	2965	4.38	20240911	14370	-78.46	20240129	2965	4.38	20240911	0.66	N	276040	500	62 억	126224	N	N	N	N
64	20240912	101006	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3080	30	2	0.98	20224290	6540	20.68	3050	3115	3050	3965	2135	3050	3092.40	1.01	1001	3220	3135	3050	2965	2880	3092	2922	63	915	500	2070	5	1	12554474	387	-7.33	1.70	12	0.05	-420.00	1816.00	14370	20240129	-78.57	2965	20240911	3.88	14370	-78.57	20240129	2965	3.88	20240911	14370	-78.57	20240129	2965	3.88	20240911	0.66	N	276040	500	62 억	126224	N	N	N	N
65	20240912	091005	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3085	35	2	1.15	3406460	1112	3.52	3050	3085	3050	3965	2135	3050	3063.36	1.01	251	3220	3135	3050	2965	2880	3092	2922	63	915	500	2070	5	1	12554474	387	-7.35	1.70	12	0.01	-420.00	1816.00	14370	20240129	-78.53	2965	20240911	4.05	14370	-78.53	20240129	2965	4.05	20240911	14370	-78.53	20240129	2965	4.05	20240911	0.66	N	276040	500	62 억	126224	N	N	N	N
66	20240911	160944	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3050	-50	5	-1.61	95549820	31626	155.25	3080	3135	2965	4030	2170	3100	3021.24	0.99	1741	3206	3152	3076	3022	2946	3180	3050	63	930	500	2100	5	1	12554474	383	-7.26	1.68	12	0.25	-420.00	1816.00	14370	20240129	-78.78	2965	20240911	2.87	14370	-78.78	20240129	2965	2.87	20240911	14370	-78.78	20240129	2965	2.87	20240911	0.66	N	276040	500	62 억	124275	N	N	N	N
67	20240911	150950	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3000	-100	5	-3.23	78789300	26093	128.09	3080	3135	2965	4030	2170	3100	3019.56	0.99	818	3206	3152	3076	3022	2946	3180	3050	63	930	500	2100	5	1	12554474	377	-7.14	1.65	12	0.21	-420.00	1816.00	14370	20240129	-79.12	2965	20240911	1.18	14370	-79.12	20240129	2965	1.18	20240911	14370	-79.12	20240129	2965	1.18	20240911	0.66	N	276040	500	62 억	124275	N	N	N	N
68	20240911	140953	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3010	-90	5	-2.90	67095995	22176	108.86	3080	3135	2965	4030	2170	3100	3025.61	0.99	1125	3206	3152	3076	3022	2946	3180	3050	63	930	500	2100	5	1	12554474	378	-7.17	1.66	12	0.18	-420.00	1816.00	14370	20240129	-79.05	2965	20240911	1.52	14370	-79.05	20240129	2965	1.52	20240911	14370	-79.05	20240129	2965	1.52	20240911	0.66	N	276040	500	62 억	124275	N	N	N	N
69	20240911	130949	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3045	-55	5	-1.77	36384325	11962	58.72	3080	3135	3000	4030	2170	3100	3041.66	0.99	1475	3206	3152	3076	3022	2946	3180	3050	63	930	500	2100	5	1	12554474	382	-7.25	1.68	12	0.10	-420.00	1816.00	14370	20240129	-78.81	2995	20240805	1.67	14370	-78.81	20240129	2995	1.67	20240805	14370	-78.81	20240129	2995	1.67	20240805	0.66	N	276040	500	62 억	124275	N	N	N	N
70	20240911	120952	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3050	-50	5	-1.61	33011515	10857	53.30	3080	3135	3000	4030	2170	3100	3040.57	0.99	1588	3206	3152	3076	3022	2946	3180	3050	63	930	500	2100	5	1	12554474	383	-7.26	1.68	12	0.09	-420.00	1816.00	14370	20240129	-78.78	2995	20240805	1.84	14370	-78.78	20240129	2995	1.84	20240805	14370	-78.78	20240129	2995	1.84	20240805	0.66	N	276040	500	62 억	124275	N	N	N	N
71	20240911	110944	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3105	5	2	0.16	22320515	7353	36.10	3080	3135	3000	4030	2170	3100	3035.57	0.99	1602	3206	3152	3076	3022	2946	3180	3050	63	930	500	2100	5	1	12554474	390	-7.39	1.71	12	0.06	-420.00	1816.00	14370	20240129	-78.39	2995	20240805	3.67	14370	-78.39	20240129	2995	3.67	20240805	14370	-78.39	20240129	2995	3.67	20240805	0.66	N	276040	500	62 억	124275	N	N	N	N
72	20240911	100939	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3115	15	2	0.48	20760135	6849	33.62	3080	3135	3000	4030	2170	3100	3031.12	0.99	1704	3206	3152	3076	3022	2946	3180	3050	63	930	500	2100	5	1	12554474	391	-7.42	1.72	12	0.05	-420.00	1816.00	14370	20240129	-78.32	2995	20240805	4.01	14370	-78.32	20240129	2995	4.01	20240805	14370	-78.32	20240129	2995	4.01	20240805	0.66	N	276040	500	62 억	124275	N	N	N	N
73	20240911	090955	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3035	-65	5	-2.10	16463965	5451	26.76	3080	3085	3000	4030	2170	3100	3020.36	0.99	2014	3206	3152	3076	3022	2946	3180	3050	63	930	500	2100	5	1	12554474	381	-7.23	1.67	12	0.04	-420.00	1816.00	14370	20240129	-78.88	2995	20240805	1.34	14370	-78.88	20240129	2995	1.34	20240805	14370	-78.88	20240129	2995	1.34	20240805	0.66	N	276040	500	62 억	124275	N	N	N	N
74	20240910	160943	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3100	20	2	0.65	61795485	20341	146.30	3080	3130	3000	4000	2160	3080	3037.98	0.99	-63	3226	3152	3086	3012	2946	3190	3050	63	920	500	2090	5	1	12554474	389	-7.38	1.71	12	0.16	-420.00	1816.00	14370	20240129	-78.43	2995	20240805	3.51	14370	-78.43	20240129	2995	3.51	20240805	14370	-78.43	20240129	2995	3.51	20240805	0.66	N	276040	500	62 억	124333	N	N	N	N
75	20240910	150953	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3010	-70	5	-2.27	59761630	19667	141.45	3080	3130	3000	4000	2160	3080	3038.68	0.99	-155	3226	3152	3086	3012	2946	3190	3050	63	920	500	2090	5	1	12554474	378	-7.17	1.66	12	0.16	-420.00	1816.00	14370	20240129	-79.05	2995	20240805	0.50	14370	-79.05	20240129	2995	0.50	20240805	14370	-79.05	20240129	2995	0.50	20240805	0.66	N	276040	500	62 억	124333	N	N	N	N
76	20240910	140945	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3080	0	3	0.00	26341755	8565	61.60	3080	3130	3030	4000	2160	3080	3075.51	0.99	-130	3226	3152	3086	3012	2946	3190	3050	63	920	500	2090	5	1	12554474	387	-7.33	1.70	12	0.07	-420.00	1816.00	14370	20240129	-78.57	2995	20240805	2.84	14370	-78.57	20240129	2995	2.84	20240805	14370	-78.57	20240129	2995	2.84	20240805	0.66	N	276040	500	62 억	124333	N	N	N	N
77	20240910	130945	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3050	-30	5	-0.97	22350360	7252	52.16	3080	3130	3050	4000	2160	3080	3081.96	0.99	-270	3226	3152	3086	3012	2946	3190	3050	63	920	500	2090	5	1	12554474	383	-7.26	1.68	12	0.06	-420.00	1816.00	14370	20240129	-78.78	2995	20240805	1.84	14370	-78.78	20240129	2995	1.84	20240805	14370	-78.78	20240129	2995	1.84	20240805	0.66	N	276040	500	62 억	124333	N	N	N	N
78	20240910	120945	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3080	0	3	0.00	18345800	5940	42.72	3080	3130	3070	4000	2160	3080	3088.52	0.99	-303	3226	3152	3086	3012	2946	3190	3050	63	920	500	2090	5	1	12554474	387	-7.33	1.70	12	0.05	-420.00	1816.00	14370	20240129	-78.57	2995	20240805	2.84	14370	-78.57	20240129	2995	2.84	20240805	14370	-78.57	20240129	2995	2.84	20240805	0.66	N	276040	500	62 억	124333	N	N	N	N
79	20240910	110943	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3090	10	2	0.32	14293085	4621	33.24	3080	3130	3070	4000	2160	3080	3093.07	0.99	-295	3226	3152	3086	3012	2946	3190	3050	63	920	500	2090	5	1	12554474	388	-7.36	1.70	12	0.04	-420.00	1816.00	14370	20240129	-78.50	2995	20240805	3.17	14370	-78.50	20240129	2995	3.17	20240805	14370	-78.50	20240129	2995	3.17	20240805	0.66	N	276040	500	62 억	124333	N	N	N	N
80	20240910	100947	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3100	20	2	0.65	10676385	3451	24.82	3080	3130	3070	4000	2160	3080	3093.71	0.99	-13	3226	3152	3086	3012	2946	3190	3050	63	920	500	2090	5	1	12554474	389	-7.38	1.71	12	0.03	-420.00	1816.00	14370	20240129	-78.43	2995	20240805	3.51	14370	-78.43	20240129	2995	3.51	20240805	14370	-78.43	20240129	2995	3.51	20240805	0.66	N	276040	500	62 억	124333	N	N	N	N
81	20240910	090944	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3080	0	3	0.00	6280230	2035	14.64	3080	3130	3080	4000	2160	3080	3086.11	0.99	-133	3226	3152	3086	3012	2946	3190	3050	63	920	500	2090	5	1	12554474	387	-7.33	1.70	12	0.02	-420.00	1816.00	14370	20240129	-78.57	2995	20240805	2.84	14370	-78.57	20240129	2995	2.84	20240805	14370	-78.57	20240129	2995	2.84	20240805	0.66	N	276040	500	62 억	124333	N	N	N	N
82	20240909	160926	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3080	-45	5	-1.44	42989185	13904	30.68	3020	3160	3020	4060	2190	3125	3091.86	0.98	1117	3518	3321	3193	2996	2868	3257	2932	63	935	500	2120	5	1	12554474	387	-7.33	1.70	12	0.11	-420.00	1816.00	14370	20240129	-78.57	2995	20240805	2.84	14370	-78.57	20240129	2995	2.84	20240805	14370	-78.57	20240129	2995	2.84	20240805	0.70	N	276040	500	62 억	123307	N	N	N	N
83	20240909	150936	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3115	-10	5	-0.32	37860865	12242	27.01	3020	3160	3020	4060	2190	3125	3092.70	0.98	1119	3518	3321	3193	2996	2868	3257	2932	63	935	500	2120	5	1	12554474	391	-7.42	1.72	12	0.10	-420.00	1816.00	14370	20240129	-78.32	2995	20240805	4.01	14370	-78.32	20240129	2995	4.01	20240805	14370	-78.32	20240129	2995	4.01	20240805	0.70	N	276040	500	62 억	123307	N	N	N	N
84	20240909	140937	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3100	-25	5	-0.80	32075500	10386	22.92	3020	3125	3020	4060	2190	3125	3088.34	0.98	254	3518	3321	3193	2996	2868	3257	2932	63	935	500	2120	5	1	12554474	389	-7.38	1.71	12	0.08	-420.00	1816.00	14370	20240129	-78.43	2995	20240805	3.51	14370	-78.43	20240129	2995	3.51	20240805	14370	-78.43	20240129	2995	3.51	20240805	0.70	N	276040	500	62 억	123307	N	N	N	N
85	20240909	130934	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3075	-50	5	-1.60	29118550	9432	20.81	3020	3125	3020	4060	2190	3125	3087.21	0.98	-15	3518	3321	3193	2996	2868	3257	2932	63	935	500	2120	5	1	12554474	386	-7.32	1.69	12	0.08	-420.00	1816.00	14370	20240129	-78.60	2995	20240805	2.67	14370	-78.60	20240129	2995	2.67	20240805	14370	-78.60	20240129	2995	2.67	20240805	0.70	N	276040	500	62 억	123307	N	N	N	N
86	20240909	120930	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3110	-15	5	-0.48	21696775	7028	15.51	3020	3125	3020	4060	2190	3125	3087.19	0.98	-666	3518	3321	3193	2996	2868	3257	2932	63	935	500	2120	5	1	12554474	390	-7.40	1.71	12	0.06	-420.00	1816.00	14370	20240129	-78.36	2995	20240805	3.84	14370	-78.36	20240129	2995	3.84	20240805	14370	-78.36	20240129	2995	3.84	20240805	0.70	N	276040	500	62 억	123307	N	N	N	N
87	20240909	110932	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3075	-50	5	-1.60	18907575	6124	13.51	3020	3125	3020	4060	2190	3125	3087.46	0.98	-878	3518	3321	3193	2996	2868	3257	2932	63	935	500	2120	5	1	12554474	386	-7.32	1.69	12	0.05	-420.00	1816.00	14370	20240129	-78.60	2995	20240805	2.67	14370	-78.60	20240129	2995	2.67	20240805	14370	-78.60	20240129	2995	2.67	20240805	0.70	N	276040	500	62 억	123307	N	N	N	N
88	20240909	100933	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3100	-25	5	-0.80	16649495	5391	11.90	3020	3125	3020	4060	2190	3125	3088.39	0.98	-892	3518	3321	3193	2996	2868	3257	2932	63	935	500	2120	5	1	12554474	389	-7.38	1.71	12	0.04	-420.00	1816.00	14370	20240129	-78.43	2995	20240805	3.51	14370	-78.43	20240129	2995	3.51	20240805	14370	-78.43	20240129	2995	3.51	20240805	0.70	N	276040	500	62 억	123307	N	N	N	N
89	20240909	090928	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3055	-70	5	-2.24	4850925	1594	3.52	3020	3085	3020	4060	2190	3125	3043.24	0.98	-604	3518	3321	3193	2996	2868	3257	2932	63	935	500	2120	5	1	12554474	384	-7.27	1.68	12	0.01	-420.00	1816.00	14370	20240129	-78.74	2995	20240805	2.00	14370	-78.74	20240129	2995	2.00	20240805	14370	-78.74	20240129	2995	2.00	20240805	0.70	N	276040	500	62 억	123307	N	N	N	N
90	20240906	160915	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3125	-175	5	-5.30	141916450	45308	133.61	3390	3390	3065	4290	2310	3300	3132.40	1.04	-7400	3463	3381	3283	3201	3103	3332	3152	63	990	500	2240	5	1	12554474	392	-7.44	1.72	12	0.36	-420.00	1816.00	14370	20240129	-78.25	2995	20240805	4.34	14370	-78.25	20240129	2995	4.34	20240805	14370	-78.25	20240129	2995	4.34	20240805	0.70	N	276040	500	62 억	130533	N	N	N	N
91	20240906	150930	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3115	-185	5	-5.61	127278500	40609	119.76	3390	3390	3065	4290	2310	3300	3134.24	1.04	-6977	3463	3381	3283	3201	3103	3332	3152	63	990	500	2240	5	1	12554474	391	-7.42	1.72	12	0.32	-420.00	1816.00	14370	20240129	-78.32	2995	20240805	4.01	14370	-78.32	20240129	2995	4.01	20240805	14370	-78.32	20240129	2995	4.01	20240805	0.70	N	276040	500	62 억	130533	N	N	N	N
92	20240906	140939	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3110	-190	5	-5.76	117344085	37413	110.33	3390	3390	3065	4290	2310	3300	3136.45	1.04	-6436	3463	3381	3283	3201	3103	3332	3152	63	990	500	2240	5	1	12554474	390	-7.40	1.71	12	0.30	-420.00	1816.00	14370	20240129	-78.36	2995	20240805	3.84	14370	-78.36	20240129	2995	3.84	20240805	14370	-78.36	20240129	2995	3.84	20240805	0.70	N	276040	500	62 억	130533	N	N	N	N
93	20240906	130932	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3105	-195	5	-5.91	111246635	35456	104.56	3390	3390	3065	4290	2310	3300	3137.60	1.04	-5675	3463	3381	3283	3201	3103	3332	3152	63	990	500	2240	5	1	12554474	390	-7.39	1.71	12	0.28	-420.00	1816.00	14370	20240129	-78.39	2995	20240805	3.67	14370	-78.39	20240129	2995	3.67	20240805	14370	-78.39	20240129	2995	3.67	20240805	0.70	N	276040	500	62 억	130533	N	N	N	N
94	20240906	120931	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3095	-205	5	-6.21	105916705	33742	99.50	3390	3390	3065	4290	2310	3300	3139.02	1.04	-5282	3463	3381	3283	3201	3103	3332	3152	63	990	500	2240	5	1	12554474	389	-7.37	1.70	12	0.27	-420.00	1816.00	14370	20240129	-78.46	2995	20240805	3.34	14370	-78.46	20240129	2995	3.34	20240805	14370	-78.46	20240129	2995	3.34	20240805	0.70	N	276040	500	62 억	130533	N	N	N	N
95	20240906	110933	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3115	-185	5	-5.61	92245235	29350	86.55	3390	3390	3065	4290	2310	3300	3142.94	1.04	-3400	3463	3381	3283	3201	3103	3332	3152	63	990	500	2240	5	1	12554474	391	-7.42	1.72	12	0.23	-420.00	1816.00	14370	20240129	-78.32	2995	20240805	4.01	14370	-78.32	20240129	2995	4.01	20240805	14370	-78.32	20240129	2995	4.01	20240805	0.70	N	276040	500	62 억	130533	N	N	N	N
96	20240906	100927	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3120	-180	5	-5.45	77523145	24614	72.59	3390	3390	3065	4290	2310	3300	3149.55	1.04	-1809	3463	3381	3283	3201	3103	3332	3152	63	990	500	2240	5	1	12554474	392	-7.43	1.72	12	0.20	-420.00	1816.00	14370	20240129	-78.29	2995	20240805	4.17	14370	-78.29	20240129	2995	4.17	20240805	14370	-78.29	20240129	2995	4.17	20240805	0.70	N	276040	500	62 억	130533	N	N	N	N
97	20240906	090930	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3235	-65	5	-1.97	12597595	3766	11.11	3390	3390	3235	4290	2310	3300	3345.09	1.04	-2055	3463	3381	3283	3201	3103	3332	3152	63	990	500	2240	5	1	12554474	406	-7.70	1.78	12	0.03	-420.00	1816.00	14370	20240129	-77.49	2995	20240805	8.01	14370	-77.49	20240129	2995	8.01	20240805	14370	-77.49	20240129	2995	8.01	20240805	0.70	N	276040	500	62 억	130533	N	N	N	N
98	20240905	160913	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3300	-35	5	-1.05	110056135	33792	81.38	3335	3365	3185	4335	2335	3335	3256.48	1.06	-2345	3521	3427	3341	3247	3161	3475	3295	63	1000	500	2260	5	1	12554474	414	-7.86	1.82	12	0.27	-420.00	1816.00	14370	20240129	-77.04	2995	20240805	10.18	14370	-77.04	20240129	2995	10.18	20240805	14370	-77.04	20240129	2995	10.18	20240805	0.70	N	276040	500	62 억	132829	N	N	N	N
99	20240905	150930	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3240	-95	5	-2.85	104812910	32198	77.54	3335	3365	3185	4335	2335	3335	3255.26	1.06	-1751	3521	3427	3341	3247	3161	3475	3295	63	1000	500	2260	5	1	12554474	407	-7.71	1.78	12	0.26	-420.00	1816.00	14370	20240129	-77.45	2995	20240805	8.18	14370	-77.45	20240129	2995	8.18	20240805	14370	-77.45	20240129	2995	8.18	20240805	0.70	N	276040	500	62 억	132829	N	N	N	N
100	20240905	140925	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3210	-125	5	-3.75	88136070	26995	65.01	3335	3365	3185	4335	2335	3335	3264.90	1.06	-2153	3521	3427	3341	3247	3161	3475	3295	63	1000	500	2260	5	1	12554474	403	-7.64	1.77	12	0.22	-420.00	1816.00	14370	20240129	-77.66	2995	20240805	7.18	14370	-77.66	20240129	2995	7.18	20240805	14370	-77.66	20240129	2995	7.18	20240805	0.70	N	276040	500	62 억	132829	N	N	N	N
101	20240905	130925	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3200	-135	5	-4.05	74572970	22758	54.81	3335	3365	3200	4335	2335	3335	3276.78	1.06	-1227	3521	3427	3341	3247	3161	3475	3295	63	1000	500	2260	5	1	12554474	402	-7.62	1.76	12	0.18	-420.00	1816.00	14370	20240129	-77.73	2995	20240805	6.84	14370	-77.73	20240129	2995	6.84	20240805	14370	-77.73	20240129	2995	6.84	20240805	0.70	N	276040	500	62 억	132829	N	N	N	N
102	20240905	120925	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3270	-65	5	-1.95	55655295	16874	40.64	3335	3365	3240	4335	2335	3335	3298.29	1.06	-1093	3521	3427	3341	3247	3161	3475	3295	63	1000	500	2260	5	1	12554474	411	-7.79	1.80	12	0.13	-420.00	1816.00	14370	20240129	-77.24	2995	20240805	9.18	14370	-77.24	20240129	2995	9.18	20240805	14370	-77.24	20240129	2995	9.18	20240805	0.70	N	276040	500	62 억	132829	N	N	N	N
103	20240905	110922	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3335	0	3	0.00	49505945	14995	36.11	3335	3365	3240	4335	2335	3335	3301.50	1.06	683	3521	3427	3341	3247	3161	3475	3295	63	1000	500	2260	5	1	12554474	419	-7.94	1.84	12	0.12	-420.00	1816.00	14370	20240129	-76.79	2995	20240805	11.35	14370	-76.79	20240129	2995	11.35	20240805	14370	-76.79	20240129	2995	11.35	20240805	0.70	N	276040	500	62 억	132829	N	N	N	N
104	20240905	100922	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3345	10	2	0.30	27322430	8261	19.89	3335	3365	3240	4335	2335	3335	3307.40	1.06	2184	3521	3427	3341	3247	3161	3475	3295	63	1000	500	2260	5	1	12554474	420	-7.96	1.84	12	0.07	-420.00	1816.00	14370	20240129	-76.72	2995	20240805	11.69	14370	-76.72	20240129	2995	11.69	20240805	14370	-76.72	20240129	2995	11.69	20240805	0.70	N	276040	500	62 억	132829	N	N	N	N
105	20240905	090929	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3365	30	2	0.90	5789145	1735	4.18	3335	3365	3320	4335	2335	3335	3336.68	1.06	1167	3521	3427	3341	3247	3161	3475	3295	63	1000	500	2260	5	1	12554474	422	-8.01	1.85	12	0.01	-420.00	1816.00	14370	20240129	-76.58	2995	20240805	12.35	14370	-76.58	20240129	2995	12.35	20240805	14370	-76.58	20240129	2995	12.35	20240805	0.70	N	276040	500	62 억	132829	N	N	N	N
106	20240904	160905	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3335	-140	5	-4.03	137222970	41521	86.55	3255	3435	3255	4515	2435	3475	3304.67	1.08	-3186	3788	3631	3493	3336	3198	3562	3267	63	1040	500	2360	5	1	12554474	419	-7.94	1.84	12	0.33	-420.00	1816.00	14370	20240129	-76.79	2995	20240805	11.35	14370	-76.79	20240129	2995	11.35	20240805	14370	-76.79	20240129	2995	11.35	20240805	0.71	N	276040	500	62 억	135689	N	N	N	N
107	20240904	150913	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3325	-150	5	-4.32	128393400	38872	81.03	3255	3435	3255	4515	2435	3475	3302.98	1.08	-3130	3788	3631	3493	3336	3198	3562	3267	63	1040	500	2360	5	1	12554474	417	-7.92	1.83	12	0.31	-420.00	1816.00	14370	20240129	-76.86	2995	20240805	11.02	14370	-76.86	20240129	2995	11.02	20240805	14370	-76.86	20240129	2995	11.02	20240805	0.71	N	276040	500	62 억	135689	N	N	N	N
108	20240904	140917	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3285	-190	5	-5.47	125564180	38012	79.24	3255	3435	3255	4515	2435	3475	3303.28	1.08	-3126	3788	3631	3493	3336	3198	3562	3267	63	1040	500	2360	5	1	12554474	412	-7.82	1.81	12	0.30	-420.00	1816.00	14370	20240129	-77.14	2995	20240805	9.68	14370	-77.14	20240129	2995	9.68	20240805	14370	-77.14	20240129	2995	9.68	20240805	0.71	N	276040	500	62 억	135689	N	N	N	N
109	20240904	130914	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3295	-180	5	-5.18	84988130	25642	53.45	3255	3435	3255	4515	2435	3475	3314.41	1.08	-2769	3788	3631	3493	3336	3198	3562	3267	63	1040	500	2360	5	1	12554474	414	-7.85	1.81	12	0.20	-420.00	1816.00	14370	20240129	-77.07	2995	20240805	10.02	14370	-77.07	20240129	2995	10.02	20240805	14370	-77.07	20240129	2995	10.02	20240805	0.71	N	276040	500	62 억	135689	N	N	N	N
110	20240904	120911	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3330	-145	5	-4.17	52022790	15603	32.53	3255	3435	3255	4515	2435	3475	3334.15	1.08	-2365	3788	3631	3493	3336	3198	3562	3267	63	1040	500	2360	5	1	12554474	418	-7.93	1.83	12	0.12	-420.00	1816.00	14370	20240129	-76.83	2995	20240805	11.19	14370	-76.83	20240129	2995	11.19	20240805	14370	-76.83	20240129	2995	11.19	20240805	0.71	N	276040	500	62 억	135689	N	N	N	N
111	20240904	110908	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3380	-95	5	-2.73	40128935	12023	25.06	3255	3435	3255	4515	2435	3475	3337.68	1.08	-2581	3788	3631	3493	3336	3198	3562	3267	63	1040	500	2360	5	1	12554474	424	-8.05	1.86	12	0.10	-420.00	1816.00	14370	20240129	-76.48	2995	20240805	12.85	14370	-76.48	20240129	2995	12.85	20240805	14370	-76.48	20240129	2995	12.85	20240805	0.71	N	276040	500	62 억	135689	N	N	N	N
112	20240904	100910	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3350	-125	5	-3.60	29264235	8803	18.35	3255	3395	3255	4515	2435	3475	3324.35	1.08	-1835	3788	3631	3493	3336	3198	3562	3267	63	1040	500	2360	5	1	12554474	421	-7.98	1.84	12	0.07	-420.00	1816.00	14370	20240129	-76.69	2995	20240805	11.85	14370	-76.69	20240129	2995	11.85	20240805	14370	-76.69	20240129	2995	11.85	20240805	0.71	N	276040	500	62 억	135689	N	N	N	N
113	20240904	090915	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3365	-110	5	-3.17	8039430	2446	5.10	3255	3370	3255	4515	2435	3475	3286.77	1.08	-367	3788	3631	3493	3336	3198	3562	3267	63	1040	500	2360	5	1	12554474	422	-8.01	1.85	12	0.02	-420.00	1816.00	14370	20240129	-76.58	2995	20240805	12.35	14370	-76.58	20240129	2995	12.35	20240805	14370	-76.58	20240129	2995	12.35	20240805	0.71	N	276040	500	62 억	135689	N	N	N	N
114	20240903	160858	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3475	-145	5	-4.01	168664590	47971	310.55	3650	3650	3355	4705	2535	3620	3515.97	1.10	-412	3700	3660	3605	3565	3510	3680	3585	63	1085	500	2460	5	1	12554474	436	-8.27	1.91	12	0.38	-420.00	1816.00	14370	20240129	-75.82	2995	20240805	16.03	14370	-75.82	20240129	2995	16.03	20240805	14370	-75.82	20240129	2995	16.03	20240805	0.71	N	276040	500	62 억	138035	N	N	N	N
115	20240903	150907	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3500	-120	5	-3.31	160769175	45701	295.86	3650	3650	3355	4705	2535	3620	3517.85	1.10	167	3700	3660	3605	3565	3510	3680	3585	63	1085	500	2460	5	1	12554474	439	-8.33	1.93	12	0.36	-420.00	1816.00	14370	20240129	-75.64	2995	20240805	16.86	14370	-75.64	20240129	2995	16.86	20240805	14370	-75.64	20240129	2995	16.86	20240805	0.71	N	276040	500	62 억	138035	N	N	N	N
116	20240903	140908	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3485	-135	5	-3.73	148330790	42119	272.67	3650	3650	3355	4705	2535	3620	3521.71	1.10	2674	3700	3660	3605	3565	3510	3680	3585	63	1085	500	2460	5	1	12554474	438	-8.30	1.92	12	0.34	-420.00	1816.00	14370	20240129	-75.75	2995	20240805	16.36	14370	-75.75	20240129	2995	16.36	20240805	14370	-75.75	20240129	2995	16.36	20240805	0.71	N	276040	500	62 억	138035	N	N	N	N
117	20240903	130908	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3445	-175	5	-4.83	126731570	35841	232.03	3650	3650	3355	4705	2535	3620	3535.94	1.10	2367	3700	3660	3605	3565	3510	3680	3585	63	1085	500	2460	5	1	12554474	433	-8.20	1.90	12	0.29	-420.00	1816.00	14370	20240129	-76.03	2995	20240805	15.03	14370	-76.03	20240129	2995	15.03	20240805	14370	-76.03	20240129	2995	15.03	20240805	0.71	N	276040	500	62 억	138035	N	N	N	N
118	20240903	120856	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3505	-115	5	-3.18	92975865	26079	168.83	3650	3650	3355	4705	2535	3620	3565.16	1.10	2733	3700	3660	3605	3565	3510	3680	3585	63	1085	500	2460	5	1	12554474	440	-8.35	1.93	12	0.21	-420.00	1816.00	14370	20240129	-75.61	2995	20240805	17.03	14370	-75.61	20240129	2995	17.03	20240805	14370	-75.61	20240129	2995	17.03	20240805	0.71	N	276040	500	62 억	138035	N	N	N	N
119	20240903	110856	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3605	-15	5	-0.41	36052230	10035	64.96	3650	3650	3585	4705	2535	3620	3592.65	1.10	2072	3700	3660	3605	3565	3510	3680	3585	63	1085	500	2460	5	1	12554474	453	-8.58	1.99	12	0.08	-420.00	1816.00	14370	20240129	-74.91	2995	20240805	20.37	14370	-74.91	20240129	2995	20.37	20240805	14370	-74.91	20240129	2995	20.37	20240805	0.71	N	276040	500	62 억	138035	N	N	N	N
120	20240903	100855	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3585	-35	5	-0.97	26123330	7269	47.06	3650	3650	3585	4705	2535	3620	3593.80	1.10	2124	3700	3660	3605	3565	3510	3680	3585	63	1085	500	2460	5	1	12554474	450	-8.54	1.97	12	0.06	-420.00	1816.00	14370	20240129	-75.05	2995	20240805	19.70	14370	-75.05	20240129	2995	19.70	20240805	14370	-75.05	20240129	2995	19.70	20240805	0.71	N	276040	500	62 억	138035	N	N	N	N
121	20240903	090858	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3620	0	3	0.00	996130	275	1.78	3650	3650	3620	4705	2535	3620	3622.29	1.10	13	3700	3660	3605	3565	3510	3680	3585	63	1085	500	2460	5	1	12554474	454	-8.62	1.99	12	0.00	-420.00	1816.00	14370	20240129	-74.81	2995	20240805	20.87	14370	-74.81	20240129	2995	20.87	20240805	14370	-74.81	20240129	2995	20.87	20240805	0.71	N	276040	500	62 억	138035	N	N	N	N
122	20240902	160849	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3620	25	2	0.70	55200380	15315	117.64	3595	3645	3550	4670	2520	3595	3604.33	1.06	4490	3685	3640	3590	3545	3495	3662	3567	63	1075	500	2440	5	1	12554474	454	-8.62	1.99	12	0.12	-420.00	1816.00	14370	20240129	-74.81	2995	20240805	20.87	14370	-74.81	20240129	2995	20.87	20240805	14370	-74.81	20240129	2995	20.87	20240805	0.73	N	276040	500	62 억	133559	N	N	N	N
123	20240902	150902	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3600	5	2	0.14	31578620	8787	67.50	3595	3645	3550	4670	2520	3595	3593.79	1.06	558	3685	3640	3590	3545	3495	3662	3567	63	1075	500	2440	5	1	12554474	452	-8.57	1.98	12	0.07	-420.00	1816.00	14370	20240129	-74.95	2995	20240805	20.20	14370	-74.95	20240129	2995	20.20	20240805	14370	-74.95	20240129	2995	20.20	20240805	0.73	N	276040	500	62 억	133559	N	N	N	N
124	20240902	140900	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3595	0	3	0.00	28463675	7920	60.84	3595	3645	3550	4670	2520	3595	3593.90	1.06	227	3685	3640	3590	3545	3495	3662	3567	63	1075	500	2440	5	1	12554474	451	-8.56	1.98	12	0.06	-420.00	1816.00	14370	20240129	-74.98	2995	20240805	20.03	14370	-74.98	20240129	2995	20.03	20240805	14370	-74.98	20240129	2995	20.03	20240805	0.73	N	276040	500	62 억	133559	N	N	N	N
125	20240902	130856	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3615	20	2	0.56	26207295	7294	56.03	3595	3645	3550	4670	2520	3595	3592.99	1.06	9	3685	3640	3590	3545	3495	3662	3567	63	1075	500	2440	5	1	12554474	454	-8.61	1.99	12	0.06	-420.00	1816.00	14370	20240129	-74.84	2995	20240805	20.70	14370	-74.84	20240129	2995	20.70	20240805	14370	-74.84	20240129	2995	20.70	20240805	0.73	N	276040	500	62 억	133559	N	N	N	N
126	20240902	120859	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3600	5	2	0.14	22991905	6400	49.16	3595	3645	3550	4670	2520	3595	3592.49	1.06	-306	3685	3640	3590	3545	3495	3662	3567	63	1075	500	2440	5	1	12554474	452	-8.57	1.98	12	0.05	-420.00	1816.00	14370	20240129	-74.95	2995	20240805	20.20	14370	-74.95	20240129	2995	20.20	20240805	14370	-74.95	20240129	2995	20.20	20240805	0.73	N	276040	500	62 억	133559	N	N	N	N
127	20240902	110850	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3600	5	2	0.14	17765940	4944	37.98	3595	3645	3550	4670	2520	3595	3593.43	1.06	-558	3685	3640	3590	3545	3495	3662	3567	63	1075	500	2440	5	1	12554474	452	-8.57	1.98	12	0.04	-420.00	1816.00	14370	20240129	-74.95	2995	20240805	20.20	14370	-74.95	20240129	2995	20.20	20240805	14370	-74.95	20240129	2995	20.20	20240805	0.73	N	276040	500	62 억	133559	N	N	N	N
128	20240902	100850	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3595	0	3	0.00	12010825	3340	25.66	3595	3645	3550	4670	2520	3595	3596.06	1.06	-561	3685	3640	3590	3545	3495	3662	3567	63	1075	500	2440	5	1	12554474	451	-8.56	1.98	12	0.03	-420.00	1816.00	14370	20240129	-74.98	2995	20240805	20.03	14370	-74.98	20240129	2995	20.03	20240805	14370	-74.98	20240129	2995	20.03	20240805	0.73	N	276040	500	62 억	133559	N	N	N	N
129	20240902	090844	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3585	-10	5	-0.28	3718915	1043	8.01	3595	3595	3550	4670	2520	3595	3565.59	1.06	153	3685	3640	3590	3545	3495	3662	3567	63	1075	500	2440	5	1	12554474	450	-8.54	1.97	12	0.01	-420.00	1816.00	14370	20240129	-75.05	2995	20240805	19.70	14370	-75.05	20240129	2995	19.70	20240805	14370	-75.05	20240129	2995	19.70	20240805	0.73	N	276040	500	62 억	133559	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History