KissMeData/290090/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	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	161121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8000	-250	5	-3.03	31221700	3841	123.11	8290	8350	7990	10720	5780	8250	8129.14	0.13	48	8863	8556	8383	8076	7903	8470	7990	37	2470	500	5770	10	1	7432268	595	19.85	0.81	12	0.05	403.00	9896.00	14810	20231012	-45.98	7050	20240806	13.48	13380	-40.21	20240110	7050	13.48	20240806	14810	-45.98	20231012	7050	13.48	20240806	0.34	N	290090	500	37 억	9634	N	N	N	N
3	20240930	151137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8000	-250	5	-3.03	29485610	3624	116.15	8290	8350	8000	10720	5780	8250	8136.21	0.13	151	8863	8556	8383	8076	7903	8470	7990	37	2470	500	5770	10	1	7432268	595	19.85	0.81	12	0.05	403.00	9896.00	14810	20231012	-45.98	7050	20240806	13.48	13380	-40.21	20240110	7050	13.48	20240806	14810	-45.98	20231012	7050	13.48	20240806	0.34	N	290090	500	37 억	9634	N	N	N	N
4	20240930	141138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8030	-220	5	-2.67	19504410	2378	76.22	8290	8350	8020	10720	5780	8250	8202.02	0.13	153	8863	8556	8383	8076	7903	8470	7990	37	2470	500	5770	10	1	7432268	597	19.93	0.81	12	0.03	403.00	9896.00	14810	20231012	-45.78	7050	20240806	13.90	13380	-39.99	20240110	7050	13.90	20240806	14810	-45.78	20231012	7050	13.90	20240806	0.34	N	290090	500	37 억	9634	N	N	N	N
5	20240930	131130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8210	-40	5	-0.48	10922390	1317	42.21	8290	8350	8130	10720	5780	8250	8293.39	0.13	-25	8863	8556	8383	8076	7903	8470	7990	37	2470	500	5770	10	1	7432268	610	20.37	0.83	12	0.02	403.00	9896.00	14810	20231012	-44.56	7050	20240806	16.45	13380	-38.64	20240110	7050	16.45	20240806	14810	-44.56	20231012	7050	16.45	20240806	0.34	N	290090	500	37 억	9634	N	N	N	N
6	20240930	121127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8310	60	2	0.73	8453480	1017	32.60	8290	8350	8130	10720	5780	8250	8312.17	0.13	-22	8863	8556	8383	8076	7903	8470	7990	37	2470	500	5770	10	1	7432268	618	20.62	0.84	12	0.01	403.00	9896.00	14810	20231012	-43.89	7050	20240806	17.87	13380	-37.89	20240110	7050	17.87	20240806	14810	-43.89	20231012	7050	17.87	20240806	0.34	N	290090	500	37 억	9634	N	N	N	N
7	20240930	111125	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8310	60	2	0.73	2297590	276	8.85	8290	8350	8130	10720	5780	8250	8324.60	0.13	-23	8863	8556	8383	8076	7903	8470	7990	37	2470	500	5770	10	1	7432268	618	20.62	0.84	12	0.00	403.00	9896.00	14810	20231012	-43.89	7050	20240806	17.87	13380	-37.89	20240110	7050	17.87	20240806	14810	-43.89	20231012	7050	17.87	20240806	0.34	N	290090	500	37 억	9634	N	N	N	N
8	20240930	101123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8240	-10	5	-0.12	2107090	253	8.11	8290	8350	8130	10720	5780	8250	8328.42	0.13	-21	8863	8556	8383	8076	7903	8470	7990	37	2470	500	5770	10	1	7432268	612	20.45	0.83	12	0.00	403.00	9896.00	14810	20231012	-44.36	7050	20240806	16.88	13380	-38.42	20240110	7050	16.88	20240806	14810	-44.36	20231012	7050	16.88	20240806	0.34	N	290090	500	37 억	9634	N	N	N	N
9	20240930	091036	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8350	100	2	1.21	1350820	162	5.19	8290	8350	8290	10720	5780	8250	8338.40	0.13	-11	8863	8556	8383	8076	7903	8470	7990	37	2470	500	5770	10	1	7432268	621	20.72	0.84	12	0.00	403.00	9896.00	14810	20231012	-43.62	7050	20240806	18.44	13380	-37.59	20240110	7050	18.44	20240806	14810	-43.62	20231012	7050	18.44	20240806	0.34	N	290090	500	37 억	9634	N	N	N	N
10	20240927	161131	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8250	-390	5	-4.51	25972330	3118	208.42	8640	8690	8210	11230	6050	8640	8329.80	0.13	13	8773	8706	8603	8536	8433	8740	8570	37	2590	500	6040	10	1	7432268	613	20.47	0.83	12	0.04	403.00	9896.00	14810	20231012	-44.29	7050	20240806	17.02	13380	-38.34	20240110	7050	17.02	20240806	14810	-44.29	20231012	7050	17.02	20240806	0.34	N	290090	500	37 억	9605	N	N	N	N
11	20240927	151135	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8300	-340	5	-3.94	25023580	3003	200.74	8640	8690	8210	11230	6050	8640	8332.86	0.13	28	8773	8706	8603	8536	8433	8740	8570	37	2590	500	6040	10	1	7432268	617	20.60	0.84	12	0.04	403.00	9896.00	14810	20231012	-43.96	7050	20240806	17.73	13380	-37.97	20240110	7050	17.73	20240806	14810	-43.96	20231012	7050	17.73	20240806	0.34	N	290090	500	37 억	9605	N	N	N	N
12	20240927	141144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8220	-420	5	-4.86	24559500	2947	196.99	8640	8690	8210	11230	6050	8640	8333.73	0.13	45	8773	8706	8603	8536	8433	8740	8570	37	2590	500	6040	10	1	7432268	611	20.40	0.83	12	0.04	403.00	9896.00	14810	20231012	-44.50	7050	20240806	16.60	13380	-38.57	20240110	7050	16.60	20240806	14810	-44.50	20231012	7050	16.60	20240806	0.34	N	290090	500	37 억	9605	N	N	N	N
13	20240927	131128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8350	-290	5	-3.36	17550450	2098	140.24	8640	8690	8210	11230	6050	8640	8365.32	0.13	45	8773	8706	8603	8536	8433	8740	8570	37	2590	500	6040	10	1	7432268	621	20.72	0.84	12	0.03	403.00	9896.00	14810	20231012	-43.62	7050	20240806	18.44	13380	-37.59	20240110	7050	18.44	20240806	14810	-43.62	20231012	7050	18.44	20240806	0.34	N	290090	500	37 억	9605	N	N	N	N
14	20240927	121128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8430	-210	5	-2.43	15638170	1869	124.93	8640	8690	8210	11230	6050	8640	8367.13	0.13	73	8773	8706	8603	8536	8433	8740	8570	37	2590	500	6040	10	1	7432268	627	20.92	0.85	12	0.03	403.00	9896.00	14810	20231012	-43.08	7050	20240806	19.57	13380	-37.00	20240110	7050	19.57	20240806	14810	-43.08	20231012	7050	19.57	20240806	0.34	N	290090	500	37 억	9605	N	N	N	N
15	20240927	111132	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8440	-200	5	-2.31	15486420	1851	123.73	8640	8690	8210	11230	6050	8640	8366.52	0.13	76	8773	8706	8603	8536	8433	8740	8570	37	2590	500	6040	10	1	7432268	627	20.94	0.85	12	0.02	403.00	9896.00	14810	20231012	-43.01	7050	20240806	19.72	13380	-36.92	20240110	7050	19.72	20240806	14810	-43.01	20231012	7050	19.72	20240806	0.34	N	290090	500	37 억	9605	N	N	N	N
16	20240927	101130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8430	-210	5	-2.43	14110350	1687	112.77	8640	8690	8210	11230	6050	8640	8364.17	0.13	53	8773	8706	8603	8536	8433	8740	8570	37	2590	500	6040	10	1	7432268	627	20.92	0.85	12	0.02	403.00	9896.00	14810	20231012	-43.08	7050	20240806	19.57	13380	-37.00	20240110	7050	19.57	20240806	14810	-43.08	20231012	7050	19.57	20240806	0.34	N	290090	500	37 억	9605	N	N	N	N
17	20240927	091133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8430	-210	5	-2.43	4175760	492	32.89	8640	8690	8380	11230	6050	8640	8487.32	0.13	-13	8773	8706	8603	8536	8433	8740	8570	37	2590	500	6040	10	1	7432268	627	20.92	0.85	12	0.01	403.00	9896.00	14810	20231012	-43.08	7050	20240806	19.57	13380	-37.00	20240110	7050	19.57	20240806	14810	-43.08	20231012	7050	19.57	20240806	0.34	N	290090	500	37 억	9605	N	N	N	N
18	20240926	161112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8640	60	2	0.70	12898300	1496	28.96	8630	8670	8500	11150	6010	8580	8621.86	0.13	-79	8813	8696	8513	8396	8213	8755	8455	37	2570	500	6000	10	1	7428268	642	21.44	0.87	12	0.02	403.00	9896.00	14810	20231012	-41.66	7050	20240806	22.55	13380	-35.43	20240110	7050	22.55	20240806	14810	-41.66	20231012	7050	22.55	20240806	0.33	N	290090	500	37 억	9660	N	N	N	N
19	20240926	151118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8640	60	2	0.70	11006140	1277	24.72	8630	8670	8500	11150	6010	8580	8618.75	0.13	-66	8813	8696	8513	8396	8213	8755	8455	37	2570	500	6000	10	1	7428268	642	21.44	0.87	12	0.02	403.00	9896.00	14810	20231012	-41.66	7050	20240806	22.55	13380	-35.43	20240110	7050	22.55	20240806	14810	-41.66	20231012	7050	22.55	20240806	0.33	N	290090	500	37 억	9660	N	N	N	N
20	20240926	141125	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8620	40	2	0.47	9469340	1098	21.25	8630	8670	8500	11150	6010	8580	8624.17	0.13	-74	8813	8696	8513	8396	8213	8755	8455	37	2570	500	6000	10	1	7428268	640	21.39	0.87	12	0.01	403.00	9896.00	14810	20231012	-41.80	7050	20240806	22.27	13380	-35.58	20240110	7050	22.27	20240806	14810	-41.80	20231012	7050	22.27	20240806	0.33	N	290090	500	37 억	9660	N	N	N	N
21	20240926	131122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8650	70	2	0.82	7103010	824	15.95	8630	8670	8500	11150	6010	8580	8620.16	0.13	-74	8813	8696	8513	8396	8213	8755	8455	37	2570	500	6000	10	1	7428268	643	21.46	0.87	12	0.01	403.00	9896.00	14810	20231012	-41.59	7050	20240806	22.70	13380	-35.35	20240110	7050	22.70	20240806	14810	-41.59	20231012	7050	22.70	20240806	0.33	N	290090	500	37 억	9660	N	N	N	N
22	20240926	121125	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8670	90	2	1.05	6020970	699	13.53	8630	8670	8500	11150	6010	8580	8613.69	0.13	-74	8813	8696	8513	8396	8213	8755	8455	37	2570	500	6000	10	1	7428268	644	21.51	0.88	12	0.01	403.00	9896.00	14810	20231012	-41.46	7050	20240806	22.98	13380	-35.20	20240110	7050	22.98	20240806	14810	-41.46	20231012	7050	22.98	20240806	0.33	N	290090	500	37 억	9660	N	N	N	N
23	20240926	111123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8540	-40	5	-0.47	4525540	526	10.18	8630	8670	8500	11150	6010	8580	8603.69	0.13	-42	8813	8696	8513	8396	8213	8755	8455	37	2570	500	6000	10	1	7428268	634	21.19	0.86	12	0.01	403.00	9896.00	14810	20231012	-42.34	7050	20240806	21.13	13380	-36.17	20240110	7050	21.13	20240806	14810	-42.34	20231012	7050	21.13	20240806	0.33	N	290090	500	37 억	9660	N	N	N	N
24	20240926	101127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8600	20	2	0.23	2358790	274	5.30	8630	8630	8500	11150	6010	8580	8608.72	0.13	-36	8813	8696	8513	8396	8213	8755	8455	37	2570	500	6000	10	1	7428268	639	21.34	0.87	12	0.00	403.00	9896.00	14810	20231012	-41.93	7050	20240806	21.99	13380	-35.72	20240110	7050	21.99	20240806	14810	-41.93	20231012	7050	21.99	20240806	0.33	N	290090	500	37 억	9660	N	N	N	N
25	20240926	091122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8630	50	2	0.58	353830	41	0.79	8630	8630	8630	11150	6010	8580	8630.00	0.13	-34	8813	8696	8513	8396	8213	8755	8455	37	2570	500	6000	10	1	7428268	641	21.41	0.87	12	0.00	403.00	9896.00	14810	20231012	-41.73	7050	20240806	22.41	13380	-35.50	20240110	7050	22.41	20240806	14810	-41.73	20231012	7050	22.41	20240806	0.33	N	290090	500	37 억	9660	N	N	N	N
26	20240925	161108	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8580	300	2	3.62	43982620	5166	392.55	8450	8630	8330	10760	5800	8280	8513.86	0.13	-144	8520	8400	8200	8080	7880	8460	8140	37	2480	500	5790	10	1	7428268	637	21.29	0.87	12	0.07	403.00	9896.00	14810	20231012	-42.07	7050	20240806	21.70	13380	-35.87	20240110	7050	21.70	20240806	14810	-42.07	20231012	7050	21.70	20240806	0.34	N	290090	500	37 억	9783	N	N	N	N
27	20240925	151119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8570	290	2	3.50	41050370	4824	366.57	8450	8630	8330	10760	5800	8280	8509.61	0.13	-144	8520	8400	8200	8080	7880	8460	8140	37	2480	500	5790	10	1	7428268	637	21.27	0.87	12	0.06	403.00	9896.00	14810	20231012	-42.13	7050	20240806	21.56	13380	-35.95	20240110	7050	21.56	20240806	14810	-42.13	20231012	7050	21.56	20240806	0.34	N	290090	500	37 억	9783	N	N	N	N
28	20240925	141121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8560	280	2	3.38	38685480	4548	345.59	8450	8630	8330	10760	5800	8280	8506.04	0.13	-105	8520	8400	8200	8080	7880	8460	8140	37	2480	500	5790	10	1	7428268	636	21.24	0.86	12	0.06	403.00	9896.00	14810	20231012	-42.20	7050	20240806	21.42	13380	-36.02	20240110	7050	21.42	20240806	14810	-42.20	20231012	7050	21.42	20240806	0.34	N	290090	500	37 억	9783	N	N	N	N
29	20240925	131112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8570	290	2	3.50	38334520	4507	342.48	8450	8630	8330	10760	5800	8280	8505.55	0.13	-98	8520	8400	8200	8080	7880	8460	8140	37	2480	500	5790	10	1	7428268	637	21.27	0.87	12	0.06	403.00	9896.00	14810	20231012	-42.13	7050	20240806	21.56	13380	-35.95	20240110	7050	21.56	20240806	14810	-42.13	20231012	7050	21.56	20240806	0.34	N	290090	500	37 억	9783	N	N	N	N
30	20240925	121120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8540	260	2	3.14	36821410	4330	329.03	8450	8630	8330	10760	5800	8280	8503.79	0.13	-94	8520	8400	8200	8080	7880	8460	8140	37	2480	500	5790	10	1	7428268	634	21.19	0.86	12	0.06	403.00	9896.00	14810	20231012	-42.34	7050	20240806	21.13	13380	-36.17	20240110	7050	21.13	20240806	14810	-42.34	20231012	7050	21.13	20240806	0.34	N	290090	500	37 억	9783	N	N	N	N
31	20240925	111117	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8480	200	2	2.42	36565990	4300	326.75	8450	8630	8330	10760	5800	8280	8503.72	0.13	-90	8520	8400	8200	8080	7880	8460	8140	37	2480	500	5790	10	1	7428268	630	21.04	0.86	12	0.06	403.00	9896.00	14810	20231012	-42.74	7050	20240806	20.28	13380	-36.62	20240110	7050	20.28	20240806	14810	-42.74	20231012	7050	20.28	20240806	0.34	N	290090	500	37 억	9783	N	N	N	N
32	20240925	101113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8610	330	2	3.99	34662180	4078	309.88	8450	8620	8330	10760	5800	8280	8499.80	0.13	-65	8520	8400	8200	8080	7880	8460	8140	37	2480	500	5790	10	1	7428268	640	21.36	0.87	12	0.05	403.00	9896.00	14810	20231012	-41.86	7050	20240806	22.13	13380	-35.65	20240110	7050	22.13	20240806	14810	-41.86	20231012	7050	22.13	20240806	0.34	N	290090	500	37 억	9783	N	N	N	N
33	20240925	091125	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8470	190	2	2.29	6552840	775	58.89	8450	8470	8330	10760	5800	8280	8455.28	0.13	-125	8520	8400	8200	8080	7880	8460	8140	37	2480	500	5790	10	1	7428268	629	21.02	0.86	12	0.01	403.00	9896.00	14810	20231012	-42.81	7050	20240806	20.14	13380	-36.70	20240110	7050	20.14	20240806	14810	-42.81	20231012	7050	20.14	20240806	0.34	N	290090	500	37 억	9783	N	N	N	N
34	20240924	161110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8280	150	2	1.85	10757820	1315	104.61	8110	8320	8000	10560	5700	8130	8180.85	0.13	-70	8416	8272	8136	7992	7856	8205	7925	37	2430	500	5690	10	1	7428268	615	20.55	0.84	12	0.02	403.00	9896.00	14810	20231012	-44.09	7050	20240806	17.45	13380	-38.12	20240110	7050	17.45	20240806	14810	-44.09	20231012	7050	17.45	20240806	0.34	N	290090	500	37 억	9849	N	N	N	N
35	20240924	151112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8250	120	2	1.48	10065160	1231	97.93	8110	8320	8000	10560	5700	8130	8176.41	0.13	-40	8416	8272	8136	7992	7856	8205	7925	37	2430	500	5690	10	1	7428268	613	20.47	0.83	12	0.02	403.00	9896.00	14810	20231012	-44.29	7050	20240806	17.02	13380	-38.34	20240110	7050	17.02	20240806	14810	-44.29	20231012	7050	17.02	20240806	0.34	N	290090	500	37 억	9849	N	N	N	N
36	20240924	141101	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8130	0	3	0.00	10056910	1230	97.85	8110	8320	8000	10560	5700	8130	8176.35	0.13	-40	8416	8272	8136	7992	7856	8205	7925	37	2430	500	5690	10	1	7428268	604	20.17	0.82	12	0.02	403.00	9896.00	14810	20231012	-45.10	7050	20240806	15.32	13380	-39.24	20240110	7050	15.32	20240806	14810	-45.10	20231012	7050	15.32	20240806	0.34	N	290090	500	37 억	9849	N	N	N	N
37	20240924	131111	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8280	150	2	1.85	9967380	1219	96.98	8110	8320	8000	10560	5700	8130	8176.69	0.13	-40	8416	8272	8136	7992	7856	8205	7925	37	2430	500	5690	10	1	7428268	615	20.55	0.84	12	0.02	403.00	9896.00	14810	20231012	-44.09	7050	20240806	17.45	13380	-38.12	20240110	7050	17.45	20240806	14810	-44.09	20231012	7050	17.45	20240806	0.34	N	290090	500	37 억	9849	N	N	N	N
38	20240924	121104	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8290	160	2	1.97	9768560	1195	95.07	8110	8320	8000	10560	5700	8130	8174.53	0.13	-40	8416	8272	8136	7992	7856	8205	7925	37	2430	500	5690	10	1	7428268	616	20.57	0.84	12	0.02	403.00	9896.00	14810	20231012	-44.02	7050	20240806	17.59	13380	-38.04	20240110	7050	17.59	20240806	14810	-44.02	20231012	7050	17.59	20240806	0.34	N	290090	500	37 억	9849	N	N	N	N
39	20240924	111112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8300	170	2	2.09	9578690	1172	93.24	8110	8320	8000	10560	5700	8130	8172.94	0.13	-38	8416	8272	8136	7992	7856	8205	7925	37	2430	500	5690	10	1	7428268	617	20.60	0.84	12	0.02	403.00	9896.00	14810	20231012	-43.96	7050	20240806	17.73	13380	-37.97	20240110	7050	17.73	20240806	14810	-43.96	20231012	7050	17.73	20240806	0.34	N	290090	500	37 억	9849	N	N	N	N
40	20240924	101111	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8180	50	2	0.62	4919630	609	48.45	8110	8180	8020	10560	5700	8130	8078.21	0.13	26	8416	8272	8136	7992	7856	8205	7925	37	2430	500	5690	10	1	7428268	608	20.30	0.83	12	0.01	403.00	9896.00	14810	20231012	-44.77	7050	20240806	16.03	13380	-38.86	20240110	7050	16.03	20240806	14810	-44.77	20231012	7050	16.03	20240806	0.34	N	290090	500	37 억	9849	N	N	N	N
41	20240924	091114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8090	-40	5	-0.49	16200	2	0.16	8110	8110	8090	10560	5700	8130	8100.00	0.13	-1	8416	8272	8136	7992	7856	8205	7925	37	2430	500	5690	10	1	7428268	601	20.07	0.82	12	0.00	403.00	9896.00	14810	20231012	-45.37	7050	20240806	14.75	13380	-39.54	20240110	7050	14.75	20240806	14810	-45.37	20231012	7050	14.75	20240806	0.34	N	290090	500	37 억	9849	N	N	N	N
42	20240923	161106	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8130	-90	5	-1.09	10275560	1257	104.92	8260	8280	8000	10680	5760	8220	8174.67	0.13	-48	8673	8446	8263	8036	7853	8560	8150	37	2460	500	5750	10	1	7428268	604	20.17	0.82	12	0.02	403.00	9896.00	14810	20231012	-45.10	7050	20240806	15.32	13380	-39.24	20240110	7050	15.32	20240806	14810	-45.10	20231012	7050	15.32	20240806	0.33	N	290090	500	37 억	9891	N	N	N	N
43	20240923	151109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8160	-60	5	-0.73	6332320	772	64.44	8260	8280	8000	10680	5760	8220	8202.49	0.13	-42	8673	8446	8263	8036	7853	8560	8150	37	2460	500	5750	10	1	7428268	606	20.25	0.82	12	0.01	403.00	9896.00	14810	20231012	-44.90	7050	20240806	15.74	13380	-39.01	20240110	7050	15.74	20240806	14810	-44.90	20231012	7050	15.74	20240806	0.33	N	290090	500	37 억	9891	N	N	N	N
44	20240923	141115	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8250	30	2	0.36	5416270	660	55.09	8260	8280	8000	10680	5760	8220	8206.47	0.13	-39	8673	8446	8263	8036	7853	8560	8150	37	2460	500	5750	10	1	7428268	613	20.47	0.83	12	0.01	403.00	9896.00	14810	20231012	-44.29	7050	20240806	17.02	13380	-38.34	20240110	7050	17.02	20240806	14810	-44.29	20231012	7050	17.02	20240806	0.33	N	290090	500	37 억	9891	N	N	N	N
45	20240923	131111	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8280	60	2	0.73	4912310	599	50.00	8260	8280	8000	10680	5760	8220	8200.85	0.13	-31	8673	8446	8263	8036	7853	8560	8150	37	2460	500	5750	10	1	7428268	615	20.55	0.84	12	0.01	403.00	9896.00	14810	20231012	-44.09	7050	20240806	17.45	13380	-38.12	20240110	7050	17.45	20240806	14810	-44.09	20231012	7050	17.45	20240806	0.33	N	290090	500	37 억	9891	N	N	N	N
46	20240923	121112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8150	-70	5	-0.85	3854900	471	39.32	8260	8260	8000	10680	5760	8220	8184.50	0.13	-31	8673	8446	8263	8036	7853	8560	8150	37	2460	500	5750	10	1	7428268	605	20.22	0.82	12	0.01	403.00	9896.00	14810	20231012	-44.97	7050	20240806	15.60	13380	-39.09	20240110	7050	15.60	20240806	14810	-44.97	20231012	7050	15.60	20240806	0.33	N	290090	500	37 억	9891	N	N	N	N
47	20240923	111111	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8250	30	2	0.36	3747640	458	38.23	8260	8260	8000	10680	5760	8220	8182.62	0.13	-32	8673	8446	8263	8036	7853	8560	8150	37	2460	500	5750	10	1	7428268	613	20.47	0.83	12	0.01	403.00	9896.00	14810	20231012	-44.29	7050	20240806	17.02	13380	-38.34	20240110	7050	17.02	20240806	14810	-44.29	20231012	7050	17.02	20240806	0.33	N	290090	500	37 억	9891	N	N	N	N
48	20240923	101109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8120	-100	5	-1.22	2178610	268	22.37	8260	8260	8000	10680	5760	8220	8129.14	0.13	-27	8673	8446	8263	8036	7853	8560	8150	37	2460	500	5750	10	1	7428268	603	20.15	0.82	12	0.00	403.00	9896.00	14810	20231012	-45.17	7050	20240806	15.18	13380	-39.31	20240110	7050	15.18	20240806	14810	-45.17	20231012	7050	15.18	20240806	0.33	N	290090	500	37 억	9891	N	N	N	N
49	20240923	091110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8260	40	2	0.49	858170	107	8.93	8260	8260	8000	10680	5760	8220	8020.28	0.13	-1	8673	8446	8263	8036	7853	8560	8150	37	2460	500	5750	10	1	7428268	614	20.50	0.83	12	0.00	403.00	9896.00	14810	20231012	-44.23	7050	20240806	17.16	13380	-38.27	20240110	7050	17.16	20240806	14810	-44.23	20231012	7050	17.16	20240806	0.33	N	290090	500	37 억	9891	N	N	N	N
50	20240913	161014	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8060	-40	5	-0.49	12573450	1539	30.38	8160	8400	8060	10530	5670	8100	8169.88	0.14	-110	8266	8182	8106	8022	7946	8225	8065	37	2430	500	5670	10	1	7428268	599	20.00	0.81	12	0.02	403.00	9896.00	14810	20231012	-45.58	7050	20240806	14.33	13380	-39.76	20240110	7050	14.33	20240806	14810	-45.58	20231012	7050	14.33	20240806	0.33	N	290090	500	37 억	10300	N	N	N	N
51	20240913	151025	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8210	110	2	1.36	8754600	1066	21.04	8160	8400	8140	10530	5670	8100	8212.57	0.14	-110	8266	8182	8106	8022	7946	8225	8065	37	2430	500	5670	10	1	7428268	610	20.37	0.83	12	0.01	403.00	9896.00	14810	20231012	-44.56	7050	20240806	16.45	13380	-38.64	20240110	7050	16.45	20240806	14810	-44.56	20231012	7050	16.45	20240806	0.33	N	290090	500	37 억	10300	N	N	N	N
52	20240913	141026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8180	80	2	0.99	5421260	659	13.01	8160	8400	8140	10530	5670	8100	8226.49	0.14	-91	8266	8182	8106	8022	7946	8225	8065	37	2430	500	5670	10	1	7428268	608	20.30	0.83	12	0.01	403.00	9896.00	14810	20231012	-44.77	7050	20240806	16.03	13380	-38.86	20240110	7050	16.03	20240806	14810	-44.77	20231012	7050	16.03	20240806	0.33	N	290090	500	37 억	10300	N	N	N	N
53	20240913	131020	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8220	120	2	1.48	4654400	565	11.15	8160	8400	8160	10530	5670	8100	8237.88	0.14	-87	8266	8182	8106	8022	7946	8225	8065	37	2430	500	5670	10	1	7428268	611	20.40	0.83	12	0.01	403.00	9896.00	14810	20231012	-44.50	7050	20240806	16.60	13380	-38.57	20240110	7050	16.60	20240806	14810	-44.50	20231012	7050	16.60	20240806	0.33	N	290090	500	37 억	10300	N	N	N	N
54	20240913	121021	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8240	140	2	1.73	4563980	554	10.94	8160	8400	8160	10530	5670	8100	8238.23	0.14	-95	8266	8182	8106	8022	7946	8225	8065	37	2430	500	5670	10	1	7428268	612	20.45	0.83	12	0.01	403.00	9896.00	14810	20231012	-44.36	7050	20240806	16.88	13380	-38.42	20240110	7050	16.88	20240806	14810	-44.36	20231012	7050	16.88	20240806	0.33	N	290090	500	37 억	10300	N	N	N	N
55	20240913	111024	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8250	150	2	1.85	4407220	535	10.56	8160	8400	8160	10530	5670	8100	8237.79	0.14	-98	8266	8182	8106	8022	7946	8225	8065	37	2430	500	5670	10	1	7428268	613	20.47	0.83	12	0.01	403.00	9896.00	14810	20231012	-44.29	7050	20240806	17.02	13380	-38.34	20240110	7050	17.02	20240806	14810	-44.29	20231012	7050	17.02	20240806	0.33	N	290090	500	37 억	10300	N	N	N	N
56	20240913	101026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8300	200	2	2.47	4250170	516	10.19	8160	8400	8160	10530	5670	8100	8236.76	0.14	-95	8266	8182	8106	8022	7946	8225	8065	37	2430	500	5670	10	1	7428268	617	20.60	0.84	12	0.01	403.00	9896.00	14810	20231012	-43.96	7050	20240806	17.73	13380	-37.97	20240110	7050	17.73	20240806	14810	-43.96	20231012	7050	17.73	20240806	0.33	N	290090	500	37 억	10300	N	N	N	N
57	20240913	091028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8190	90	2	1.11	996330	122	2.41	8160	8190	8160	10530	5670	8100	8166.64	0.14	-7	8266	8182	8106	8022	7946	8225	8065	37	2430	500	5670	10	1	7428268	608	20.32	0.83	12	0.00	403.00	9896.00	14810	20231012	-44.70	7050	20240806	16.17	13380	-38.79	20240110	7050	16.17	20240806	14810	-44.70	20231012	7050	16.17	20240806	0.33	N	290090	500	37 억	10300	N	N	N	N
58	20240912	161005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8100	70	2	0.87	40874920	5065	51.92	8030	8190	8030	10430	5630	8030	8069.69	0.13	497	9130	8580	8240	7690	7350	8855	7965	37	2400	500	5620	10	1	7428268	602	20.10	0.82	12	0.07	403.00	9896.00	14810	20231012	-45.31	7050	20240806	14.89	13380	-39.46	20240110	7050	14.89	20240806	14810	-45.31	20231012	7050	14.89	20240806	0.33	N	290090	500	37 억	9884	N	N	N	N
59	20240912	151019	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8050	20	2	0.25	39514350	4897	50.19	8030	8190	8030	10430	5630	8030	8069.25	0.13	526	9130	8580	8240	7690	7350	8855	7965	37	2400	500	5620	10	1	7428268	598	19.98	0.81	12	0.07	403.00	9896.00	14810	20231012	-45.64	7050	20240806	14.18	13380	-39.84	20240110	7050	14.18	20240806	14810	-45.64	20231012	7050	14.18	20240806	0.33	N	290090	500	37 억	9884	N	N	N	N
60	20240912	141024	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8140	110	2	1.37	35085640	4347	44.56	8030	8190	8030	10430	5630	8030	8071.42	0.13	295	9130	8580	8240	7690	7350	8855	7965	37	2400	500	5620	10	1	7428268	605	20.20	0.82	12	0.06	403.00	9896.00	14810	20231012	-45.04	7050	20240806	15.46	13380	-39.16	20240110	7050	15.46	20240806	14810	-45.04	20231012	7050	15.46	20240806	0.33	N	290090	500	37 억	9884	N	N	N	N
61	20240912	131015	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8070	40	2	0.50	31541800	3910	40.08	8030	8190	8030	10430	5630	8030	8067.15	0.13	468	9130	8580	8240	7690	7350	8855	7965	37	2400	500	5620	10	1	7428268	599	20.02	0.82	12	0.05	403.00	9896.00	14810	20231012	-45.51	7050	20240806	14.47	13380	-39.69	20240110	7050	14.47	20240806	14810	-45.51	20231012	7050	14.47	20240806	0.33	N	290090	500	37 억	9884	N	N	N	N
62	20240912	121014	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8060	30	2	0.37	26101520	3237	33.18	8030	8190	8030	10430	5630	8030	8063.70	0.13	266	9130	8580	8240	7690	7350	8855	7965	37	2400	500	5620	10	1	7428268	599	20.00	0.81	12	0.04	403.00	9896.00	14810	20231012	-45.58	7050	20240806	14.33	13380	-39.76	20240110	7050	14.33	20240806	14810	-45.58	20231012	7050	14.33	20240806	0.33	N	290090	500	37 억	9884	N	N	N	N
63	20240912	111013	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8090	60	2	0.75	25158280	3120	31.98	8030	8180	8030	10430	5630	8030	8063.77	0.13	228	9130	8580	8240	7690	7350	8855	7965	37	2400	500	5620	10	1	7428268	601	20.07	0.82	12	0.04	403.00	9896.00	14810	20231012	-45.37	7050	20240806	14.75	13380	-39.54	20240110	7050	14.75	20240806	14810	-45.37	20231012	7050	14.75	20240806	0.33	N	290090	500	37 억	9884	N	N	N	N
64	20240912	101016	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8100	70	2	0.87	20306030	2521	25.84	8030	8180	8030	10430	5630	8030	8054.95	0.13	65	9130	8580	8240	7690	7350	8855	7965	37	2400	500	5620	10	1	7428268	602	20.10	0.82	12	0.03	403.00	9896.00	14810	20231012	-45.31	7050	20240806	14.89	13380	-39.46	20240110	7050	14.89	20240806	14810	-45.31	20231012	7050	14.89	20240806	0.33	N	290090	500	37 억	9884	N	N	N	N
65	20240912	091015	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8030	0	3	0.00	5219500	650	6.66	8030	8030	8030	10430	5630	8030	8030.00	0.13	27	9130	8580	8240	7690	7350	8855	7965	37	2400	500	5620	10	1	7428268	596	19.93	0.81	12	0.01	403.00	9896.00	14810	20231012	-45.78	7050	20240806	13.90	13380	-39.99	20240110	7050	13.90	20240806	14810	-45.78	20231012	7050	13.90	20240806	0.33	N	290090	500	37 억	9884	N	N	N	N
66	20240911	160954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8030	130	2	1.65	79784030	9755	153.12	7900	8790	7900	10270	5530	7900	8179.67	0.13	314	8180	8040	7960	7820	7740	8110	7890	37	2370	500	5530	10	1	7428268	596	19.93	0.81	12	0.13	403.00	9896.00	14810	20231012	-45.78	7050	20240806	13.90	13380	-39.99	20240110	7050	13.90	20240806	14810	-45.78	20231012	7050	13.90	20240806	0.33	N	290090	500	37 억	9971	N	N	N	N
67	20240911	151000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8030	130	2	1.65	76816780	9385	147.31	7900	8790	7900	10270	5530	7900	8185.06	0.13	148	8180	8040	7960	7820	7740	8110	7890	37	2370	500	5530	10	1	7428268	596	19.93	0.81	12	0.13	403.00	9896.00	14810	20231012	-45.78	7050	20240806	13.90	13380	-39.99	20240110	7050	13.90	20240806	14810	-45.78	20231012	7050	13.90	20240806	0.33	N	290090	500	37 억	9971	N	N	N	N
68	20240911	141003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8080	180	2	2.28	66921430	8149	127.91	7900	8790	7900	10270	5530	7900	8212.23	0.13	149	8180	8040	7960	7820	7740	8110	7890	37	2370	500	5530	10	1	7428268	600	20.05	0.82	12	0.11	403.00	9896.00	14810	20231012	-45.44	7050	20240806	14.61	13380	-39.61	20240110	7050	14.61	20240806	14810	-45.44	20231012	7050	14.61	20240806	0.33	N	290090	500	37 억	9971	N	N	N	N
69	20240911	130958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8020	120	2	1.52	64439910	7840	123.06	7900	8790	7900	10270	5530	7900	8219.38	0.13	64	8180	8040	7960	7820	7740	8110	7890	37	2370	500	5530	10	1	7428268	596	19.90	0.81	12	0.11	403.00	9896.00	14810	20231012	-45.85	7050	20240806	13.76	13380	-40.06	20240110	7050	13.76	20240806	14810	-45.85	20231012	7050	13.76	20240806	0.33	N	290090	500	37 억	9971	N	N	N	N
70	20240911	121003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8090	190	2	2.41	61927150	7527	118.14	7900	8790	7900	10270	5530	7900	8227.33	0.13	-153	8180	8040	7960	7820	7740	8110	7890	37	2370	500	5530	10	1	7428268	601	20.07	0.82	12	0.10	403.00	9896.00	14810	20231012	-45.37	7050	20240806	14.75	13380	-39.54	20240110	7050	14.75	20240806	14810	-45.37	20231012	7050	14.75	20240806	0.33	N	290090	500	37 억	9971	N	N	N	N
71	20240911	110953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8000	100	2	1.27	51825760	6264	98.32	7900	8790	7900	10270	5530	7900	8273.59	0.13	-620	8180	8040	7960	7820	7740	8110	7890	37	2370	500	5530	10	1	7428268	594	19.85	0.81	12	0.08	403.00	9896.00	14810	20231012	-45.98	7050	20240806	13.48	13380	-40.21	20240110	7050	13.48	20240806	14810	-45.98	20231012	7050	13.48	20240806	0.33	N	290090	500	37 억	9971	N	N	N	N
72	20240911	100949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8040	140	2	1.77	38057890	4545	71.34	7900	8790	7900	10270	5530	7900	8373.57	0.13	-558	8180	8040	7960	7820	7740	8110	7890	37	2370	500	5530	10	1	7428268	597	19.95	0.81	12	0.06	403.00	9896.00	14810	20231012	-45.71	7050	20240806	14.04	13380	-39.91	20240110	7050	14.04	20240806	14810	-45.71	20231012	7050	14.04	20240806	0.33	N	290090	500	37 억	9971	N	N	N	N
73	20240911	091005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8100	200	2	2.53	4806460	595	9.34	7900	8280	7900	10270	5530	7900	8078.08	0.13	-39	8180	8040	7960	7820	7740	8110	7890	37	2370	500	5530	10	1	7428268	602	20.10	0.82	12	0.01	403.00	9896.00	14810	20231012	-45.31	7050	20240806	14.89	13380	-39.46	20240110	7050	14.89	20240806	14810	-45.31	20231012	7050	14.89	20240806	0.33	N	290090	500	37 억	9971	N	N	N	N
74	20240910	160953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7900	-70	5	-0.88	51074580	6370	67.41	7880	8100	7880	10360	5580	7970	8017.99	0.13	851	8356	8162	7836	7642	7316	8260	7740	37	2390	500	5570	10	1	7428268	587	19.60	0.80	12	0.09	403.00	9896.00	14810	20231012	-46.66	7050	20240806	12.06	13380	-40.96	20240110	7050	12.06	20240806	14810	-46.66	20231012	7050	12.06	20240806	0.33	N	290090	500	37 억	9858	N	N	N	N
75	20240910	151003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7990	20	2	0.25	49944830	6227	65.89	7880	8100	7880	10360	5580	7970	8020.69	0.13	858	8356	8162	7836	7642	7316	8260	7740	37	2390	500	5570	10	1	7428268	594	19.83	0.81	12	0.08	403.00	9896.00	14810	20231012	-46.05	7050	20240806	13.33	13380	-40.28	20240110	7050	13.33	20240806	14810	-46.05	20231012	7050	13.33	20240806	0.33	N	290090	500	37 억	9858	N	N	N	N
76	20240910	140954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7990	20	2	0.25	41809930	5204	55.07	7880	8100	7880	10360	5580	7970	8034.19	0.13	-8	8356	8162	7836	7642	7316	8260	7740	37	2390	500	5570	10	1	7428268	594	19.83	0.81	12	0.07	403.00	9896.00	14810	20231012	-46.05	7050	20240806	13.33	13380	-40.28	20240110	7050	13.33	20240806	14810	-46.05	20231012	7050	13.33	20240806	0.33	N	290090	500	37 억	9858	N	N	N	N
77	20240910	130954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8060	90	2	1.13	41570290	5174	54.75	7880	8100	7880	10360	5580	7970	8034.46	0.13	-8	8356	8162	7836	7642	7316	8260	7740	37	2390	500	5570	10	1	7428268	599	20.00	0.81	12	0.07	403.00	9896.00	14810	20231012	-45.58	7050	20240806	14.33	13380	-39.76	20240110	7050	14.33	20240806	14810	-45.58	20231012	7050	14.33	20240806	0.33	N	290090	500	37 억	9858	N	N	N	N
78	20240910	120955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8020	50	2	0.63	4955740	623	6.59	7880	8050	7880	10360	5580	7970	7954.64	0.13	21	8356	8162	7836	7642	7316	8260	7740	37	2390	500	5570	10	1	7428268	596	19.90	0.81	12	0.01	403.00	9896.00	14810	20231012	-45.85	7050	20240806	13.76	13380	-40.06	20240110	7050	13.76	20240806	14810	-45.85	20231012	7050	13.76	20240806	0.33	N	290090	500	37 억	9858	N	N	N	N
79	20240910	110952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8030	60	2	0.75	4747030	597	6.32	7880	8050	7880	10360	5580	7970	7951.47	0.13	26	8356	8162	7836	7642	7316	8260	7740	37	2390	500	5570	10	1	7428268	596	19.93	0.81	12	0.01	403.00	9896.00	14810	20231012	-45.78	7050	20240806	13.90	13380	-39.99	20240110	7050	13.90	20240806	14810	-45.78	20231012	7050	13.90	20240806	0.33	N	290090	500	37 억	9858	N	N	N	N
80	20240910	100957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8040	70	2	0.88	3604850	454	4.80	7880	8050	7880	10360	5580	7970	7940.20	0.13	34	8356	8162	7836	7642	7316	8260	7740	37	2390	500	5570	10	1	7428268	597	19.95	0.81	12	0.01	403.00	9896.00	14810	20231012	-45.71	7050	20240806	14.04	13380	-39.91	20240110	7050	14.04	20240806	14810	-45.71	20231012	7050	14.04	20240806	0.33	N	290090	500	37 억	9858	N	N	N	N
81	20240910	090953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7970	0	3	0.00	1899260	241	2.55	7880	7970	7880	10360	5580	7970	7880.75	0.13	-12	8356	8162	7836	7642	7316	8260	7740	37	2390	500	5570	10	1	7428268	592	19.78	0.81	12	0.00	403.00	9896.00	14810	20231012	-46.19	7050	20240806	13.05	13380	-40.43	20240110	7050	13.05	20240806	14810	-46.19	20231012	7050	13.05	20240806	0.33	N	290090	500	37 억	9858	N	N	N	N
82	20240909	160935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7970	60	2	0.76	73474940	9449	258.31	7900	8030	7510	10280	5540	7910	7775.95	0.12	668	8403	8156	8033	7786	7663	8095	7725	37	2370	500	5530	10	1	7428268	592	19.78	0.81	12	0.13	403.00	9896.00	14810	20231012	-46.19	7050	20240806	13.05	13380	-40.43	20240110	7050	13.05	20240806	14810	-46.19	20231012	7050	13.05	20240806	0.34	N	290090	500	37 억	9191	N	N	N	N
83	20240909	150945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7850	-60	5	-0.76	72730330	9355	255.74	7900	8030	7510	10280	5540	7910	7774.49	0.12	692	8403	8156	8033	7786	7663	8095	7725	37	2370	500	5530	10	1	7428268	583	19.48	0.79	12	0.13	403.00	9896.00	14810	20231012	-47.00	7050	20240806	11.35	13380	-41.33	20240110	7050	11.35	20240806	14810	-47.00	20231012	7050	11.35	20240806	0.34	N	290090	500	37 억	9191	N	N	N	N
84	20240909	140946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7900	-10	5	-0.13	72392000	9312	254.57	7900	8030	7510	10280	5540	7910	7774.05	0.12	665	8403	8156	8033	7786	7663	8095	7725	37	2370	500	5530	10	1	7428268	587	19.60	0.80	12	0.13	403.00	9896.00	14810	20231012	-46.66	7050	20240806	12.06	13380	-40.96	20240110	7050	12.06	20240806	14810	-46.66	20231012	7050	12.06	20240806	0.34	N	290090	500	37 억	9191	N	N	N	N
85	20240909	130944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7760	-150	5	-1.90	51918620	6685	182.75	7900	7900	7510	10280	5540	7910	7766.44	0.12	1732	8403	8156	8033	7786	7663	8095	7725	37	2370	500	5530	10	1	7428268	576	19.26	0.78	12	0.09	403.00	9896.00	14810	20231012	-47.60	7050	20240806	10.07	13380	-42.00	20240110	7050	10.07	20240806	14810	-47.60	20231012	7050	10.07	20240806	0.34	N	290090	500	37 억	9191	N	N	N	N
86	20240909	120940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7770	-140	5	-1.77	51468670	6627	181.16	7900	7900	7510	10280	5540	7910	7766.51	0.12	1732	8403	8156	8033	7786	7663	8095	7725	37	2370	500	5530	10	1	7428268	577	19.28	0.79	12	0.09	403.00	9896.00	14810	20231012	-47.54	7050	20240806	10.21	13380	-41.93	20240110	7050	10.21	20240806	14810	-47.54	20231012	7050	10.21	20240806	0.34	N	290090	500	37 억	9191	N	N	N	N
87	20240909	110942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7770	-140	5	-1.77	50088640	6449	176.30	7900	7900	7510	10280	5540	7910	7766.88	0.12	1733	8403	8156	8033	7786	7663	8095	7725	37	2370	500	5530	10	1	7428268	577	19.28	0.79	12	0.09	403.00	9896.00	14810	20231012	-47.54	7050	20240806	10.21	13380	-41.93	20240110	7050	10.21	20240806	14810	-47.54	20231012	7050	10.21	20240806	0.34	N	290090	500	37 억	9191	N	N	N	N
88	20240909	100942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7900	-10	5	-0.13	23208220	2942	80.43	7900	7900	7790	10280	5540	7910	7888.59	0.12	-13	8403	8156	8033	7786	7663	8095	7725	37	2370	500	5530	10	1	7428268	587	19.60	0.80	12	0.04	403.00	9896.00	14810	20231012	-46.66	7050	20240806	12.06	13380	-40.96	20240110	7050	12.06	20240806	14810	-46.66	20231012	7050	12.06	20240806	0.34	N	290090	500	37 억	9191	N	N	N	N
89	20240909	090937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7790	-120	5	-1.52	2952110	376	10.28	7900	7900	7790	10280	5540	7910	7851.36	0.12	-13	8403	8156	8033	7786	7663	8095	7725	37	2370	500	5530	10	1	7428268	579	19.33	0.79	12	0.01	403.00	9896.00	14810	20231012	-47.40	7050	20240806	10.50	13380	-41.78	20240110	7050	10.50	20240806	14810	-47.40	20231012	7050	10.50	20240806	0.34	N	290090	500	37 억	9191	N	N	N	N
90	20240906	160924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7910	-320	5	-3.89	29279680	3658	193.44	8270	8280	7910	10690	5770	8230	8004.31	0.12	115	8383	8306	8263	8186	8143	8285	8165	37	2460	500	5760	10	1	7428268	588	19.63	0.80	12	0.05	403.00	9896.00	14810	20231012	-46.59	7050	20240806	12.20	13380	-40.88	20240110	7050	12.20	20240806	14810	-46.59	20231012	7050	12.20	20240806	0.34	N	290090	500	37 억	9077	N	N	N	N
91	20240906	150939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7960	-270	5	-3.28	26184950	3267	172.77	8270	8280	7910	10690	5770	8230	8014.98	0.12	505	8383	8306	8263	8186	8143	8285	8165	37	2460	500	5760	10	1	7428268	591	19.75	0.80	12	0.04	403.00	9896.00	14810	20231012	-46.25	7050	20240806	12.91	13380	-40.51	20240110	7050	12.91	20240806	14810	-46.25	20231012	7050	12.91	20240806	0.34	N	290090	500	37 억	9077	N	N	N	N
92	20240906	140948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7950	-280	5	-3.40	19186310	2384	126.07	8270	8280	7950	10690	5770	8230	8047.95	0.12	202	8383	8306	8263	8186	8143	8285	8165	37	2460	500	5760	10	1	7428268	591	19.73	0.80	12	0.03	403.00	9896.00	14810	20231012	-46.32	7050	20240806	12.77	13380	-40.58	20240110	7050	12.77	20240806	14810	-46.32	20231012	7050	12.77	20240806	0.34	N	290090	500	37 억	9077	N	N	N	N
93	20240906	130941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7990	-240	5	-2.92	14730530	1825	96.51	8270	8280	7990	10690	5770	8230	8071.52	0.12	202	8383	8306	8263	8186	8143	8285	8165	37	2460	500	5760	10	1	7428268	594	19.83	0.81	12	0.02	403.00	9896.00	14810	20231012	-46.05	7050	20240806	13.33	13380	-40.28	20240110	7050	13.33	20240806	14810	-46.05	20231012	7050	13.33	20240806	0.34	N	290090	500	37 억	9077	N	N	N	N
94	20240906	120940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7990	-240	5	-2.92	14586650	1807	95.56	8270	8280	7990	10690	5770	8230	8072.30	0.12	203	8383	8306	8263	8186	8143	8285	8165	37	2460	500	5760	10	1	7428268	594	19.83	0.81	12	0.02	403.00	9896.00	14810	20231012	-46.05	7050	20240806	13.33	13380	-40.28	20240110	7050	13.33	20240806	14810	-46.05	20231012	7050	13.33	20240806	0.34	N	290090	500	37 억	9077	N	N	N	N
95	20240906	110943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8010	-220	5	-2.67	12348140	1527	80.75	8270	8280	8000	10690	5770	8230	8086.54	0.12	167	8383	8306	8263	8186	8143	8285	8165	37	2460	500	5760	10	1	7428268	595	19.88	0.81	12	0.02	403.00	9896.00	14810	20231012	-45.91	7050	20240806	13.62	13380	-40.13	20240110	7050	13.62	20240806	14810	-45.91	20231012	7050	13.62	20240806	0.34	N	290090	500	37 억	9077	N	N	N	N
96	20240906	100936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8010	-220	5	-2.67	10890440	1345	71.13	8270	8280	8000	10690	5770	8230	8096.98	0.12	145	8383	8306	8263	8186	8143	8285	8165	37	2460	500	5760	10	1	7428268	595	19.88	0.81	12	0.02	403.00	9896.00	14810	20231012	-45.91	7050	20240806	13.62	13380	-40.13	20240110	7050	13.62	20240806	14810	-45.91	20231012	7050	13.62	20240806	0.34	N	290090	500	37 억	9077	N	N	N	N
97	20240906	090939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8280	50	2	0.61	2610410	317	16.76	8270	8280	8230	10690	5770	8230	8234.73	0.12	-1	8383	8306	8263	8186	8143	8285	8165	37	2460	500	5760	10	1	7428268	615	20.55	0.84	12	0.00	403.00	9896.00	14810	20231012	-44.09	7050	20240806	17.45	13380	-38.12	20240110	7050	17.45	20240806	14810	-44.09	20231012	7050	17.45	20240806	0.34	N	290090	500	37 억	9077	N	N	N	N
98	20240905	160923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8230	-60	5	-0.72	15600580	1891	46.74	8290	8340	8220	10770	5810	8290	8250.54	0.12	-16	9036	8662	8346	7972	7656	8505	7815	37	2480	500	5800	10	1	7428268	611	20.42	0.83	12	0.03	403.00	9896.00	14810	20231012	-44.43	7050	20240806	16.74	13380	-38.49	20240110	7050	16.74	20240806	14810	-44.43	20231012	7050	16.74	20240806	0.34	N	290090	500	37 억	9095	N	N	N	N
99	20240905	150940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8260	-30	5	-0.36	12769070	1548	38.26	8290	8340	8220	10770	5810	8290	8248.75	0.12	226	9036	8662	8346	7972	7656	8505	7815	37	2480	500	5800	10	1	7428268	614	20.50	0.83	12	0.02	403.00	9896.00	14810	20231012	-44.23	7050	20240806	17.16	13380	-38.27	20240110	7050	17.16	20240806	14810	-44.23	20231012	7050	17.16	20240806	0.34	N	290090	500	37 억	9095	N	N	N	N
100	20240905	140934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8290	0	3	0.00	4573270	552	13.64	8290	8340	8230	10770	5810	8290	8284.91	0.12	-15	9036	8662	8346	7972	7656	8505	7815	37	2480	500	5800	10	1	7428268	616	20.57	0.84	12	0.01	403.00	9896.00	14810	20231012	-44.02	7050	20240806	17.59	13380	-38.04	20240110	7050	17.59	20240806	14810	-44.02	20231012	7050	17.59	20240806	0.34	N	290090	500	37 억	9095	N	N	N	N
101	20240905	130935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8290	0	3	0.00	4548400	549	13.57	8290	8340	8230	10770	5810	8290	8284.88	0.12	-15	9036	8662	8346	7972	7656	8505	7815	37	2480	500	5800	10	1	7428268	616	20.57	0.84	12	0.01	403.00	9896.00	14810	20231012	-44.02	7050	20240806	17.59	13380	-38.04	20240110	7050	17.59	20240806	14810	-44.02	20231012	7050	17.59	20240806	0.34	N	290090	500	37 억	9095	N	N	N	N
102	20240905	120935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8230	-60	5	-0.72	4498660	543	13.42	8290	8340	8230	10770	5810	8290	8284.83	0.12	-15	9036	8662	8346	7972	7656	8505	7815	37	2480	500	5800	10	1	7428268	611	20.42	0.83	12	0.01	403.00	9896.00	14810	20231012	-44.43	7050	20240806	16.74	13380	-38.49	20240110	7050	16.74	20240806	14810	-44.43	20231012	7050	16.74	20240806	0.34	N	290090	500	37 억	9095	N	N	N	N
103	20240905	110931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8330	40	2	0.48	3453520	417	10.31	8290	8340	8250	10770	5810	8290	8281.82	0.12	-14	9036	8662	8346	7972	7656	8505	7815	37	2480	500	5800	10	1	7428268	619	20.67	0.84	12	0.01	403.00	9896.00	14810	20231012	-43.75	7050	20240806	18.16	13380	-37.74	20240110	7050	18.16	20240806	14810	-43.75	20231012	7050	18.16	20240806	0.34	N	290090	500	37 억	9095	N	N	N	N
104	20240905	100931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8340	50	2	0.60	3353460	405	10.01	8290	8340	8250	10770	5810	8290	8280.15	0.12	-14	9036	8662	8346	7972	7656	8505	7815	37	2480	500	5800	10	1	7428268	620	20.69	0.84	12	0.01	403.00	9896.00	14810	20231012	-43.69	7050	20240806	18.30	13380	-37.67	20240110	7050	18.30	20240806	14810	-43.69	20231012	7050	18.30	20240806	0.34	N	290090	500	37 억	9095	N	N	N	N
105	20240905	090938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8290	0	3	0.00	1459040	176	4.35	8290	8290	8290	10770	5810	8290	8290.00	0.12	-22	9036	8662	8346	7972	7656	8505	7815	37	2480	500	5800	10	1	7428268	616	20.57	0.84	12	0.00	403.00	9896.00	14810	20231012	-44.02	7050	20240806	17.59	13380	-38.04	20240110	7050	17.59	20240806	14810	-44.02	20231012	7050	17.59	20240806	0.34	N	290090	500	37 억	9095	N	N	N	N
106	20240904	160914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8290	-410	5	-4.71	33606440	4046	207.91	8430	8720	8030	11310	6090	8700	8306.09	0.12	-41	8933	8816	8713	8596	8493	8765	8545	37	2610	500	6090	10	1	7428268	616	20.57	0.84	12	0.05	403.00	9896.00	14810	20231012	-44.02	7050	20240806	17.59	13380	-38.04	20240110	7050	17.59	20240806	14810	-44.02	20231012	7050	17.59	20240806	0.34	N	290090	500	37 억	9129	N	N	N	N
107	20240904	150923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8200	-500	5	-5.75	30080220	3619	185.97	8430	8720	8030	11310	6090	8700	8311.75	0.12	3	8933	8816	8713	8596	8493	8765	8545	37	2610	500	6090	10	1	7428268	609	20.35	0.83	12	0.05	403.00	9896.00	14810	20231012	-44.63	7050	20240806	16.31	13380	-38.71	20240110	7050	16.31	20240806	14810	-44.63	20231012	7050	16.31	20240806	0.34	N	290090	500	37 억	9129	N	N	N	N
108	20240904	140926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8200	-500	5	-5.75	25231770	3027	155.55	8430	8720	8030	11310	6090	8700	8335.57	0.12	460	8933	8816	8713	8596	8493	8765	8545	37	2610	500	6090	10	1	7428268	609	20.35	0.83	12	0.04	403.00	9896.00	14810	20231012	-44.63	7050	20240806	16.31	13380	-38.71	20240110	7050	16.31	20240806	14810	-44.63	20231012	7050	16.31	20240806	0.34	N	290090	500	37 억	9129	N	N	N	N
109	20240904	130923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8300	-400	5	-4.60	18039700	2143	110.12	8430	8720	8300	11310	6090	8700	8417.97	0.12	566	8933	8816	8713	8596	8493	8765	8545	37	2610	500	6090	10	1	7428268	617	20.60	0.84	12	0.03	403.00	9896.00	14810	20231012	-43.96	7050	20240806	17.73	13380	-37.97	20240110	7050	17.73	20240806	14810	-43.96	20231012	7050	17.73	20240806	0.34	N	290090	500	37 억	9129	N	N	N	N
110	20240904	120920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8390	-310	5	-3.56	14758390	1748	89.83	8430	8720	8300	11310	6090	8700	8443.01	0.12	316	8933	8816	8713	8596	8493	8765	8545	37	2610	500	6090	10	1	7428268	623	20.82	0.85	12	0.02	403.00	9896.00	14810	20231012	-43.35	7050	20240806	19.01	13380	-37.29	20240110	7050	19.01	20240806	14810	-43.35	20231012	7050	19.01	20240806	0.34	N	290090	500	37 억	9129	N	N	N	N
111	20240904	110917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8440	-260	5	-2.99	9438440	1115	57.30	8430	8720	8400	11310	6090	8700	8464.97	0.12	333	8933	8816	8713	8596	8493	8765	8545	37	2610	500	6090	10	1	7428268	627	20.94	0.85	12	0.02	403.00	9896.00	14810	20231012	-43.01	7050	20240806	19.72	13380	-36.92	20240110	7050	19.72	20240806	14810	-43.01	20231012	7050	19.72	20240806	0.34	N	290090	500	37 억	9129	N	N	N	N
112	20240904	100920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8400	-300	5	-3.45	8839280	1044	53.65	8430	8720	8400	11310	6090	8700	8466.74	0.12	340	8933	8816	8713	8596	8493	8765	8545	37	2610	500	6090	10	1	7428268	624	20.84	0.85	12	0.01	403.00	9896.00	14810	20231012	-43.28	7050	20240806	19.15	13380	-37.22	20240110	7050	19.15	20240806	14810	-43.28	20231012	7050	19.15	20240806	0.34	N	290090	500	37 억	9129	N	N	N	N
113	20240904	090924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8690	-10	5	-0.11	2931960	347	17.83	8430	8720	8430	11310	6090	8700	8449.45	0.12	0	8933	8816	8713	8596	8493	8765	8545	37	2610	500	6090	10	1	7428268	646	21.56	0.88	12	0.00	403.00	9896.00	14810	20231012	-41.32	7050	20240806	23.26	13380	-35.05	20240110	7050	23.26	20240806	14810	-41.32	20231012	7050	23.26	20240806	0.34	N	290090	500	37 억	9129	N	N	N	N
114	20240903	160907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8700	-90	5	-1.02	16969410	1946	99.39	8790	8830	8610	11420	6160	8790	8720.15	0.13	-195	9090	8940	8690	8540	8290	9015	8615	37	2630	500	6150	10	1	7428268	646	21.59	0.88	12	0.03	403.00	9896.00	14810	20231012	-41.26	7050	20240806	23.40	13380	-34.98	20240110	7050	23.40	20240806	14810	-41.26	20231012	7050	23.40	20240806	0.34	N	290090	500	37 억	9325	N	N	N	N
115	20240903	150916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8780	-10	5	-0.11	14528570	1668	85.19	8790	8830	8610	11420	6160	8790	8710.17	0.13	-198	9090	8940	8690	8540	8290	9015	8615	37	2630	500	6150	10	1	7428268	652	21.79	0.89	12	0.02	403.00	9896.00	14810	20231012	-40.72	7050	20240806	24.54	13380	-34.38	20240110	7050	24.54	20240806	14810	-40.72	20231012	7050	24.54	20240806	0.34	N	290090	500	37 억	9325	N	N	N	N
116	20240903	140917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8790	0	3	0.00	12880800	1480	75.59	8790	8830	8610	11420	6160	8790	8703.24	0.13	-190	9090	8940	8690	8540	8290	9015	8615	37	2630	500	6150	10	1	7428268	653	21.81	0.89	12	0.02	403.00	9896.00	14810	20231012	-40.65	7050	20240806	24.68	13380	-34.30	20240110	7050	24.68	20240806	14810	-40.65	20231012	7050	24.68	20240806	0.34	N	290090	500	37 억	9325	N	N	N	N
117	20240903	130917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8670	-120	5	-1.37	7937590	907	46.32	8790	8830	8610	11420	6160	8790	8751.48	0.13	-104	9090	8940	8690	8540	8290	9015	8615	37	2630	500	6150	10	1	7428268	644	21.51	0.88	12	0.01	403.00	9896.00	14810	20231012	-41.46	7050	20240806	22.98	13380	-35.20	20240110	7050	22.98	20240806	14810	-41.46	20231012	7050	22.98	20240806	0.34	N	290090	500	37 억	9325	N	N	N	N
118	20240903	120904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8670	-120	5	-1.37	6706460	765	39.07	8790	8830	8610	11420	6160	8790	8766.61	0.13	-105	9090	8940	8690	8540	8290	9015	8615	37	2630	500	6150	10	1	7428268	644	21.51	0.88	12	0.01	403.00	9896.00	14810	20231012	-41.46	7050	20240806	22.98	13380	-35.20	20240110	7050	22.98	20240806	14810	-41.46	20231012	7050	22.98	20240806	0.34	N	290090	500	37 억	9325	N	N	N	N
119	20240903	110904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8790	0	3	0.00	6302780	719	36.72	8790	8830	8610	11420	6160	8790	8766.04	0.13	-70	9090	8940	8690	8540	8290	9015	8615	37	2630	500	6150	10	1	7428268	653	21.81	0.89	12	0.01	403.00	9896.00	14810	20231012	-40.65	7050	20240806	24.68	13380	-34.30	20240110	7050	24.68	20240806	14810	-40.65	20231012	7050	24.68	20240806	0.34	N	290090	500	37 억	9325	N	N	N	N
120	20240903	100904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8790	0	3	0.00	6276560	716	36.57	8790	8830	8610	11420	6160	8790	8766.15	0.13	-70	9090	8940	8690	8540	8290	9015	8615	37	2630	500	6150	10	1	7428268	653	21.81	0.89	12	0.01	403.00	9896.00	14810	20231012	-40.65	7050	20240806	24.68	13380	-34.30	20240110	7050	24.68	20240806	14810	-40.65	20231012	7050	24.68	20240806	0.34	N	290090	500	37 억	9325	N	N	N	N
121	20240903	090907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8780	-10	5	-0.11	3634450	414	21.14	8790	8790	8610	11420	6160	8790	8778.86	0.13	-1	9090	8940	8690	8540	8290	9015	8615	37	2630	500	6150	10	1	7428268	652	21.79	0.89	12	0.01	403.00	9896.00	14810	20231012	-40.72	7050	20240806	24.54	13380	-34.38	20240110	7050	24.54	20240806	14810	-40.72	20231012	7050	24.54	20240806	0.34	N	290090	500	37 억	9325	N	N	N	N
122	20240902	160857	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8790	170	2	1.97	16937330	1957	75.36	8620	8840	8440	11200	6040	8620	8651.85	0.12	232	8786	8702	8646	8562	8506	8675	8535	37	2580	500	6030	10	1	7428268	653	21.81	0.89	12	0.03	403.00	9896.00	14810	20231012	-40.65	7050	20240806	24.68	13380	-34.30	20240110	7050	24.68	20240806	14810	-40.65	20231012	7050	24.68	20240806	0.34	N	290090	500	37 억	9094	N	N	N	N
123	20240902	150911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8780	160	2	1.86	16068950	1858	71.54	8620	8840	8440	11200	6040	8620	8648.52	0.12	233	8786	8702	8646	8562	8506	8675	8535	37	2580	500	6030	10	1	7428268	652	21.79	0.89	12	0.03	403.00	9896.00	14810	20231012	-40.72	7050	20240806	24.54	13380	-34.38	20240110	7050	24.54	20240806	14810	-40.72	20231012	7050	24.54	20240806	0.34	N	290090	500	37 억	9094	N	N	N	N
124	20240902	140908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8800	180	2	2.09	15989820	1849	71.20	8620	8840	8440	11200	6040	8620	8647.82	0.12	233	8786	8702	8646	8562	8506	8675	8535	37	2580	500	6030	10	1	7428268	654	21.84	0.89	12	0.02	403.00	9896.00	14810	20231012	-40.58	7050	20240806	24.82	13380	-34.23	20240110	7050	24.82	20240806	14810	-40.58	20231012	7050	24.82	20240806	0.34	N	290090	500	37 억	9094	N	N	N	N
125	20240902	130905	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8800	180	2	2.09	15621230	1807	69.58	8620	8840	8440	11200	6040	8620	8644.84	0.12	233	8786	8702	8646	8562	8506	8675	8535	37	2580	500	6030	10	1	7428268	654	21.84	0.89	12	0.02	403.00	9896.00	14810	20231012	-40.58	7050	20240806	24.82	13380	-34.23	20240110	7050	24.82	20240806	14810	-40.58	20231012	7050	24.82	20240806	0.34	N	290090	500	37 억	9094	N	N	N	N
126	20240902	120908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8690	70	2	0.81	15463320	1789	68.89	8620	8840	8440	11200	6040	8620	8643.56	0.12	233	8786	8702	8646	8562	8506	8675	8535	37	2580	500	6030	10	1	7428268	646	21.56	0.88	12	0.02	403.00	9896.00	14810	20231012	-41.32	7050	20240806	23.26	13380	-35.05	20240110	7050	23.26	20240806	14810	-41.32	20231012	7050	23.26	20240806	0.34	N	290090	500	37 억	9094	N	N	N	N
127	20240902	110859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8670	50	2	0.58	11348600	1320	50.83	8620	8670	8440	11200	6040	8620	8597.42	0.12	233	8786	8702	8646	8562	8506	8675	8535	37	2580	500	6030	10	1	7428268	644	21.51	0.88	12	0.02	403.00	9896.00	14810	20231012	-41.46	7050	20240806	22.98	13380	-35.20	20240110	7050	22.98	20240806	14810	-41.46	20231012	7050	22.98	20240806	0.34	N	290090	500	37 억	9094	N	N	N	N
128	20240902	100858	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8600	-20	5	-0.23	3870020	450	17.33	8620	8620	8600	11200	6040	8620	8600.04	0.12	216	8786	8702	8646	8562	8506	8675	8535	37	2580	500	6030	10	1	7428268	639	21.34	0.87	12	0.01	403.00	9896.00	14810	20231012	-41.93	7050	20240806	21.99	13380	-35.72	20240110	7050	21.99	20240806	14810	-41.93	20231012	7050	21.99	20240806	0.34	N	290090	500	37 억	9094	N	N	N	N
129	20240902	090853	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8600	-20	5	-0.23	825620	96	3.70	8620	8620	8600	11200	6040	8620	8600.21	0.12	0	8786	8702	8646	8562	8506	8675	8535	37	2580	500	6030	10	1	7428268	639	21.34	0.87	12	0.00	403.00	9896.00	14810	20231012	-41.93	7050	20240806	21.99	13380	-35.72	20240110	7050	21.99	20240806	14810	-41.93	20231012	7050	21.99	20240806	0.34	N	290090	500	37 억	9094	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History