KissMeData/377030/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	161238	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3005	265	2	9.67	44985632855	13694940	1631.41	3135	3560	2950	3560	1920	2740	3285.07	1.25	-114503	3050	2895	2585	2430	2120	2972	2507	98	820	500	1860	5	1	19570882	588	-4.45	2.30	12	69.98	-676.00	1304.00	9096	20240109	-66.96	1956	20240911	53.63	9096	-66.96	20240109	1956	53.63	20240911	10390	-71.08	20240109	2235	34.45	20240911	0.61	N	377030	500	97 억	244089	N	N	14	N	N
3	20240930	151255	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3105	365	2	13.32	43651195730	13253393	1578.81	3135	3560	3010	3560	1920	2740	3293.59	1.25	-120309	3050	2895	2585	2430	2120	2972	2507	98	820	500	1860	5	1	19570882	608	-4.59	2.38	12	67.72	-676.00	1304.00	9096	20240109	-65.86	1956	20240911	58.74	9096	-65.86	20240109	1956	58.74	20240911	10390	-70.12	20240109	2235	38.93	20240911	0.61	N	377030	500	97 억	244089	Y	N	522	N	N
4	20240930	141255	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3495	755	2	27.55	31362992380	9630704	1147.26	3135	3500	3010	3560	1920	2740	3256.56	1.25	-118428	3050	2895	2585	2430	2120	2972	2507	98	820	500	1860	5	1	19570882	684	-5.17	2.68	12	49.21	-676.00	1304.00	9096	20240109	-61.58	1956	20240911	78.68	9096	-61.58	20240109	1956	78.68	20240911	10390	-66.36	20240109	2235	56.38	20240911	0.61	N	377030	500	97 억	244089	N	N	522	N	N
5	20240930	131248	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3090	350	2	12.77	26009263555	8012359	954.47	3135	3440	3010	3560	1920	2740	3246.14	1.25	-110494	3050	2895	2585	2430	2120	2972	2507	98	820	500	1860	5	1	19570882	605	-4.57	2.37	12	40.94	-676.00	1304.00	9096	20240109	-66.03	1956	20240911	57.98	9096	-66.03	20240109	1956	57.98	20240911	10390	-70.26	20240109	2235	38.26	20240911	0.61	N	377030	500	97 억	244089	N	N	522	N	N
6	20240930	121245	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3300	560	2	20.44	24097815610	7409459	882.65	3135	3440	3010	3560	1920	2740	3252.30	1.25	-116993	3050	2895	2585	2430	2120	2972	2507	98	820	500	1860	5	1	19570882	646	-4.88	2.53	12	37.86	-676.00	1304.00	9096	20240109	-63.72	1956	20240911	68.71	9096	-63.72	20240109	1956	68.71	20240911	10390	-68.24	20240109	2235	47.65	20240911	0.61	N	377030	500	97 억	244089	N	N	522	N	N
7	20240930	111241	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3305	565	2	20.62	20996238430	6479307	771.85	3135	3440	3010	3560	1920	2740	3240.51	1.25	-104436	3050	2895	2585	2430	2120	2972	2507	98	820	500	1860	5	1	19570882	647	-4.89	2.53	12	33.11	-676.00	1304.00	9096	20240109	-63.67	1956	20240911	68.97	9096	-63.67	20240109	1956	68.97	20240911	10390	-68.19	20240109	2235	47.87	20240911	0.61	N	377030	500	97 억	244089	N	N	522	N	N
8	20240930	101243	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3200	460	2	16.79	15733100055	4887420	582.21	3135	3440	3010	3560	1920	2740	3219.10	1.25	-100158	3050	2895	2585	2430	2120	2972	2507	98	820	500	1860	5	1	19570882	626	-4.73	2.45	12	24.97	-676.00	1304.00	9096	20240109	-64.82	1956	20240911	63.60	9096	-64.82	20240109	1956	63.60	20240911	10390	-69.20	20240109	2235	43.18	20240911	0.61	N	377030	500	97 억	244089	N	N	522	N	N
9	20240930	091147	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3185	445	2	16.24	6254938115	1987437	236.75	3135	3290	3010	3560	1920	2740	3147.24	1.25	-44351	3050	2895	2585	2430	2120	2972	2507	98	820	500	1860	5	1	19570882	623	-4.71	2.44	12	10.16	-676.00	1304.00	9096	20240109	-64.98	1956	20240911	62.83	9096	-64.98	20240109	1956	62.83	20240911	10390	-69.35	20240109	2235	42.51	20240911	0.61	N	377030	500	97 억	244089	N	N	522	N	N
10	20240927	161246	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2740	630	1	29.86	2268383930	839135	441.72	2305	2740	2275	2740	1480	2110	2703.23	1.32	-14958	2262	2186	2130	2054	1998	2176	2044	98	630	500	1430	5	1	19570882	536	-4.05	2.10	12	4.29	-676.00	1304.00	9096	20240109	-69.88	1956	20240911	40.08	9096	-69.88	20240109	1956	40.08	20240911	10390	-73.63	20240109	2235	22.60	20240911	0.61	N	377030	500	97 억	257666	N	N	522	N	N
11	20240927	151253	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2740	630	1	29.86	2265657630	838140	441.19	2305	2740	2275	2740	1480	2110	2703.20	1.32	-14958	2262	2186	2130	2054	1998	2176	2044	98	630	500	1430	5	1	19570882	536	-4.05	2.10	12	4.28	-676.00	1304.00	9096	20240109	-69.88	1956	20240911	40.08	9096	-69.88	20240109	1956	40.08	20240911	10390	-73.63	20240109	2235	22.60	20240911	0.61	N	377030	500	97 억	257666	N	N	128	N	N
12	20240927	141303	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2740	630	1	29.86	2253182410	833587	438.79	2305	2740	2275	2740	1480	2110	2703.00	1.32	-14958	2262	2186	2130	2054	1998	2176	2044	98	630	500	1430	5	1	19570882	536	-4.05	2.10	12	4.26	-676.00	1304.00	9096	20240109	-69.88	1956	20240911	40.08	9096	-69.88	20240109	1956	40.08	20240911	10390	-73.63	20240109	2235	22.60	20240911	0.61	N	377030	500	97 억	257666	N	N	128	N	N
13	20240927	131246	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2740	630	1	29.86	2214323730	819405	431.33	2305	2740	2275	2740	1480	2110	2702.36	1.32	-14958	2262	2186	2130	2054	1998	2176	2044	98	630	500	1430	5	1	19570882	536	-4.05	2.10	12	4.19	-676.00	1304.00	9096	20240109	-69.88	1956	20240911	40.08	9096	-69.88	20240109	1956	40.08	20240911	10390	-73.63	20240109	2235	22.60	20240911	0.61	N	377030	500	97 억	257666	N	N	128	N	N
14	20240927	121245	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2740	630	1	29.86	2199623630	814040	428.51	2305	2740	2275	2740	1480	2110	2702.11	1.32	-14958	2262	2186	2130	2054	1998	2176	2044	98	630	500	1430	5	1	19570882	536	-4.05	2.10	12	4.16	-676.00	1304.00	9096	20240109	-69.88	1956	20240911	40.08	9096	-69.88	20240109	1956	40.08	20240911	10390	-73.63	20240109	2235	22.60	20240911	0.61	N	377030	500	97 억	257666	N	N	128	N	N
15	20240927	111247	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2740	630	1	29.86	2170574150	803438	422.92	2305	2740	2275	2740	1480	2110	2701.61	1.32	-14958	2262	2186	2130	2054	1998	2176	2044	98	630	500	1430	5	1	19570882	536	-4.05	2.10	12	4.11	-676.00	1304.00	9096	20240109	-69.88	1956	20240911	40.08	9096	-69.88	20240109	1956	40.08	20240911	10390	-73.63	20240109	2235	22.60	20240911	0.61	N	377030	500	97 억	257666	N	N	128	N	N
16	20240927	101247	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2740	630	1	29.86	2139083330	791945	416.87	2305	2740	2275	2740	1480	2110	2701.05	1.32	-14957	2262	2186	2130	2054	1998	2176	2044	98	630	500	1430	5	1	19570882	536	-4.05	2.10	12	4.05	-676.00	1304.00	9096	20240109	-69.88	1956	20240911	40.08	9096	-69.88	20240109	1956	40.08	20240911	10390	-73.63	20240109	2235	22.60	20240911	0.61	N	377030	500	97 억	257666	N	N	128	N	N
17	20240927	091251	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2740	630	1	29.86	1431908510	533852	281.02	2305	2740	2275	2740	1480	2110	2682.22	1.32	-14837	2262	2186	2130	2054	1998	2176	2044	98	630	500	1430	5	1	19570882	536	-4.05	2.10	12	2.73	-676.00	1304.00	9096	20240109	-69.88	1956	20240911	40.08	9096	-69.88	20240109	1956	40.08	20240911	10390	-73.63	20240109	2235	22.60	20240911	0.61	N	377030	500	97 억	257666	N	N	128	N	N
18	20240926	161227	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2410	45	2	1.90	508194765	208720	185.53	2410	2520	2370	3070	1660	2365	2434.89	1.20	23085	2498	2431	2383	2316	2268	2465	2350	98	705	500	1600	5	1	19570882	472	-3.57	1.85	12	1.07	-676.00	1304.00	10390	20240109	-76.80	2235	20240911	7.83	10390	-76.80	20240109	2235	7.83	20240911	10390	-76.80	20240109	2235	7.83	20240911	0.65	N	377030	500	97 억	234377	N	N	128	N	N
19	20240926	151234	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2445	80	2	3.38	464733455	190750	169.56	2410	2520	2370	3070	1660	2365	2436.35	1.20	22586	2498	2431	2383	2316	2268	2465	2350	98	705	500	1600	5	1	19570882	479	-3.62	1.88	12	0.97	-676.00	1304.00	10390	20240109	-76.47	2235	20240911	9.40	10390	-76.47	20240109	2235	9.40	20240911	10390	-76.47	20240109	2235	9.40	20240911	0.65	N	377030	500	97 억	234377	N	N	84	N	N
20	20240926	141242	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2445	80	2	3.38	413933445	170059	151.17	2410	2520	2370	3070	1660	2365	2434.06	1.20	21431	2498	2431	2383	2316	2268	2465	2350	98	705	500	1600	5	1	19570882	479	-3.62	1.88	12	0.87	-676.00	1304.00	10390	20240109	-76.47	2235	20240911	9.40	10390	-76.47	20240109	2235	9.40	20240911	10390	-76.47	20240109	2235	9.40	20240911	0.65	N	377030	500	97 억	234377	N	N	84	N	N
21	20240926	131225	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2440	75	2	3.17	336612430	138470	123.09	2410	2520	2370	3070	1660	2365	2430.94	1.20	3913	2498	2431	2383	2316	2268	2465	2350	98	705	500	1600	5	1	19570882	478	-3.61	1.87	12	0.71	-676.00	1304.00	10390	20240109	-76.52	2235	20240911	9.17	10390	-76.52	20240109	2235	9.17	20240911	10390	-76.52	20240109	2235	9.17	20240911	0.65	N	377030	500	97 억	234377	N	N	84	N	N
22	20240926	121241	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2425	60	2	2.54	297947350	122538	108.93	2410	2520	2370	3070	1660	2365	2431.47	1.20	3754	2498	2431	2383	2316	2268	2465	2350	98	705	500	1600	5	1	19570882	475	-3.59	1.86	12	0.63	-676.00	1304.00	10390	20240109	-76.66	2235	20240911	8.50	10390	-76.66	20240109	2235	8.50	20240911	10390	-76.66	20240109	2235	8.50	20240911	0.65	N	377030	500	97 억	234377	N	N	84	N	N
23	20240926	111240	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2435	70	2	2.96	179842935	74630	66.34	2410	2450	2370	3070	1660	2365	2409.79	1.20	-783	2498	2431	2383	2316	2268	2465	2350	98	705	500	1600	5	1	19570882	477	-3.60	1.87	12	0.38	-676.00	1304.00	10390	20240109	-76.56	2235	20240911	8.95	10390	-76.56	20240109	2235	8.95	20240911	10390	-76.56	20240109	2235	8.95	20240911	0.65	N	377030	500	97 억	234377	N	N	84	N	N
24	20240926	101243	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2410	45	2	1.90	99018575	41301	36.71	2410	2450	2370	3070	1660	2365	2397.49	1.20	763	2498	2431	2383	2316	2268	2465	2350	98	705	500	1600	5	1	19570882	472	-3.57	1.85	12	0.21	-676.00	1304.00	10390	20240109	-76.80	2235	20240911	7.83	10390	-76.80	20240109	2235	7.83	20240911	10390	-76.80	20240109	2235	7.83	20240911	0.65	N	377030	500	97 억	234377	N	N	84	N	N
25	20240926	091239	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2390	25	2	1.06	41381075	17153	15.25	2410	2450	2375	3070	1660	2365	2412.47	1.20	2757	2498	2431	2383	2316	2268	2465	2350	98	705	500	1600	5	1	19570882	468	-3.54	1.83	12	0.09	-676.00	1304.00	10390	20240109	-77.00	2235	20240911	6.94	10390	-77.00	20240109	2235	6.94	20240911	10390	-77.00	20240109	2235	6.94	20240911	0.65	N	377030	500	97 억	234377	N	N	84	N	N
26	20240925	161223	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2365	40	2	1.72	266853225	111877	203.06	2335	2450	2335	3020	1630	2325	2385.24	1.06	27307	2408	2366	2318	2276	2228	2387	2297	98	695	500	1580	5	1	19570882	463	-3.50	1.81	12	0.57	-676.00	1304.00	10390	20240109	-77.24	2235	20240911	5.82	10390	-77.24	20240109	2235	5.82	20240911	10390	-77.24	20240109	2235	5.82	20240911	0.65	N	377030	500	97 억	208047	N	N	84	N	N
27	20240925	151236	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2370	45	2	1.94	251662675	105434	191.36	2335	2450	2335	3020	1630	2325	2386.92	1.06	26945	2408	2366	2318	2276	2228	2387	2297	98	695	500	1580	5	1	19570882	464	-3.51	1.82	12	0.54	-676.00	1304.00	10390	20240109	-77.19	2235	20240911	6.04	10390	-77.19	20240109	2235	6.04	20240911	10390	-77.19	20240109	2235	6.04	20240911	0.65	N	377030	500	97 억	208047	N	N	223	N	N
28	20240925	141237	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2415	90	2	3.87	220246625	92251	167.44	2335	2450	2335	3020	1630	2325	2387.47	1.06	28923	2408	2366	2318	2276	2228	2387	2297	98	695	500	1580	5	1	19570882	473	-3.57	1.85	12	0.47	-676.00	1304.00	10390	20240109	-76.76	2235	20240911	8.05	10390	-76.76	20240109	2235	8.05	20240911	10390	-76.76	20240109	2235	8.05	20240911	0.65	N	377030	500	97 억	208047	N	N	223	N	N
29	20240925	131228	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2380	55	2	2.37	125229855	52780	95.80	2335	2395	2335	3020	1630	2325	2372.68	1.06	2711	2408	2366	2318	2276	2228	2387	2297	98	695	500	1580	5	1	19570882	466	-3.52	1.83	12	0.27	-676.00	1304.00	10390	20240109	-77.09	2235	20240911	6.49	10390	-77.09	20240109	2235	6.49	20240911	10390	-77.09	20240109	2235	6.49	20240911	0.65	N	377030	500	97 억	208047	N	N	223	N	N
30	20240925	121236	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2375	50	2	2.15	97448270	41119	74.63	2335	2390	2335	3020	1630	2325	2369.91	1.06	173	2408	2366	2318	2276	2228	2387	2297	98	695	500	1580	5	1	19570882	465	-3.51	1.82	12	0.21	-676.00	1304.00	10390	20240109	-77.14	2235	20240911	6.26	10390	-77.14	20240109	2235	6.26	20240911	10390	-77.14	20240109	2235	6.26	20240911	0.65	N	377030	500	97 억	208047	N	N	223	N	N
31	20240925	111232	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2375	50	2	2.15	92338190	38955	70.70	2335	2390	2335	3020	1630	2325	2370.38	1.06	-532	2408	2366	2318	2276	2228	2387	2297	98	695	500	1580	5	1	19570882	465	-3.51	1.82	12	0.20	-676.00	1304.00	10390	20240109	-77.14	2235	20240911	6.26	10390	-77.14	20240109	2235	6.26	20240911	10390	-77.14	20240109	2235	6.26	20240911	0.65	N	377030	500	97 억	208047	N	N	223	N	N
32	20240925	101229	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2385	60	2	2.58	73240485	30914	56.11	2335	2390	2335	3020	1630	2325	2369.17	1.06	-1784	2408	2366	2318	2276	2228	2387	2297	98	695	500	1580	5	1	19570882	467	-3.53	1.83	12	0.16	-676.00	1304.00	10390	20240109	-77.05	2235	20240911	6.71	10390	-77.05	20240109	2235	6.71	20240911	10390	-77.05	20240109	2235	6.71	20240911	0.65	N	377030	500	97 억	208047	N	N	223	N	N
33	20240925	091242	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2335	10	2	0.43	9105310	3869	7.02	2335	2365	2335	3020	1630	2325	2353.40	1.06	53	2408	2366	2318	2276	2228	2387	2297	98	695	500	1580	5	1	19570882	457	-3.45	1.79	12	0.02	-676.00	1304.00	10390	20240109	-77.53	2235	20240911	4.47	10390	-77.53	20240109	2235	4.47	20240911	10390	-77.53	20240109	2235	4.47	20240911	0.65	N	377030	500	97 억	208047	N	N	223	N	N
34	20240924	161225	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2325	50	2	2.20	127367145	54907	156.54	2275	2360	2270	2955	1595	2275	2319.68	1.00	13089	2345	2310	2275	2240	2205	2292	2222	98	680	500	1540	5	1	19570882	455	-3.44	1.78	12	0.28	-676.00	1304.00	10390	20240109	-77.62	2235	20240911	4.03	10390	-77.62	20240109	2235	4.03	20240911	10390	-77.62	20240109	2235	4.03	20240911	0.66	N	377030	500	97 억	194849	N	N	223	N	N
35	20240924	151228	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2325	50	2	2.20	125005095	53892	153.64	2275	2360	2270	2955	1595	2275	2319.55	1.00	12987	2345	2310	2275	2240	2205	2292	2222	98	680	500	1540	5	1	19570882	455	-3.44	1.78	12	0.28	-676.00	1304.00	10390	20240109	-77.62	2235	20240911	4.03	10390	-77.62	20240109	2235	4.03	20240911	10390	-77.62	20240109	2235	4.03	20240911	0.66	N	377030	500	97 억	194849	N	N	77	N	N
36	20240924	141217	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2340	65	2	2.86	113593625	48981	139.64	2275	2360	2270	2955	1595	2275	2319.14	1.00	10980	2345	2310	2275	2240	2205	2292	2222	98	680	500	1540	5	1	19570882	458	-3.46	1.79	12	0.25	-676.00	1304.00	10390	20240109	-77.48	2235	20240911	4.70	10390	-77.48	20240109	2235	4.70	20240911	10390	-77.48	20240109	2235	4.70	20240911	0.66	N	377030	500	97 억	194849	N	N	77	N	N
37	20240924	131226	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2315	40	2	1.76	95396710	41137	117.28	2275	2360	2270	2955	1595	2275	2319.00	1.00	6641	2345	2310	2275	2240	2205	2292	2222	98	680	500	1540	5	1	19570882	453	-3.42	1.78	12	0.21	-676.00	1304.00	10390	20240109	-77.72	2235	20240911	3.58	10390	-77.72	20240109	2235	3.58	20240911	10390	-77.72	20240109	2235	3.58	20240911	0.66	N	377030	500	97 억	194849	N	N	77	N	N
38	20240924	121221	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2310	35	2	1.54	91843890	39594	112.88	2275	2360	2270	2955	1595	2275	2319.64	1.00	5738	2345	2310	2275	2240	2205	2292	2222	98	680	500	1540	5	1	19570882	452	-3.42	1.77	12	0.20	-676.00	1304.00	10390	20240109	-77.77	2235	20240911	3.36	10390	-77.77	20240109	2235	3.36	20240911	10390	-77.77	20240109	2235	3.36	20240911	0.66	N	377030	500	97 억	194849	N	N	77	N	N
39	20240924	111228	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2320	45	2	1.98	70811395	30465	86.85	2275	2360	2270	2955	1595	2275	2324.35	1.00	5230	2345	2310	2275	2240	2205	2292	2222	98	680	500	1540	5	1	19570882	454	-3.43	1.78	12	0.16	-676.00	1304.00	10390	20240109	-77.67	2235	20240911	3.80	10390	-77.67	20240109	2235	3.80	20240911	10390	-77.67	20240109	2235	3.80	20240911	0.66	N	377030	500	97 억	194849	N	N	77	N	N
40	20240924	101226	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2335	60	2	2.64	59801820	25751	73.41	2275	2360	2270	2955	1595	2275	2322.31	1.00	4806	2345	2310	2275	2240	2205	2292	2222	98	680	500	1540	5	1	19570882	457	-3.45	1.79	12	0.13	-676.00	1304.00	10390	20240109	-77.53	2235	20240911	4.47	10390	-77.53	20240109	2235	4.47	20240911	10390	-77.53	20240109	2235	4.47	20240911	0.66	N	377030	500	97 억	194849	N	N	77	N	N
41	20240924	091230	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2300	25	2	1.10	2484185	1083	3.09	2275	2305	2270	2955	1595	2275	2293.80	1.00	14	2345	2310	2275	2240	2205	2292	2222	98	680	500	1540	5	1	19570882	450	-3.40	1.76	12	0.01	-676.00	1304.00	10390	20240109	-77.86	2235	20240911	2.91	10390	-77.86	20240109	2235	2.91	20240911	10390	-77.86	20240109	2235	2.91	20240911	0.66	N	377030	500	97 억	194849	N	N	77	N	N
42	20240923	161220	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2275	-15	5	-0.66	79785680	35070	72.16	2290	2310	2240	2975	1605	2290	2275.04	0.98	2070	2403	2346	2303	2246	2203	2375	2275	98	685	500	1550	5	1	19570882	445	-3.37	1.74	12	0.18	-676.00	1304.00	10390	20240109	-78.10	2235	20240911	1.79	10390	-78.10	20240109	2235	1.79	20240911	10390	-78.10	20240109	2235	1.79	20240911	0.66	N	377030	500	97 억	192671	N	N	77	N	N
43	20240923	151225	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2290	0	3	0.00	73579360	32344	66.56	2290	2310	2240	2975	1605	2290	2274.90	0.98	1862	2403	2346	2303	2246	2203	2375	2275	98	685	500	1550	5	1	19570882	448	-3.39	1.76	12	0.17	-676.00	1304.00	10390	20240109	-77.96	2235	20240911	2.46	10390	-77.96	20240109	2235	2.46	20240911	10390	-77.96	20240109	2235	2.46	20240911	0.66	N	377030	500	97 억	192671	N	N	10	N	N
44	20240923	141231	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2305	15	2	0.66	70635150	31060	63.91	2290	2310	2240	2975	1605	2290	2274.15	0.98	1589	2403	2346	2303	2246	2203	2375	2275	98	685	500	1550	5	1	19570882	451	-3.41	1.77	12	0.16	-676.00	1304.00	10390	20240109	-77.82	2235	20240911	3.13	10390	-77.82	20240109	2235	3.13	20240911	10390	-77.82	20240109	2235	3.13	20240911	0.66	N	377030	500	97 억	192671	N	N	10	N	N
45	20240923	131226	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2295	5	2	0.22	64676540	28463	58.57	2290	2310	2240	2975	1605	2290	2272.30	0.98	2909	2403	2346	2303	2246	2203	2375	2275	98	685	500	1550	5	1	19570882	449	-3.39	1.76	12	0.15	-676.00	1304.00	10390	20240109	-77.91	2235	20240911	2.68	10390	-77.91	20240109	2235	2.68	20240911	10390	-77.91	20240109	2235	2.68	20240911	0.66	N	377030	500	97 억	192671	N	N	10	N	N
46	20240923	121228	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2300	10	2	0.44	58104200	25601	52.68	2290	2300	2240	2975	1605	2290	2269.61	0.98	1832	2403	2346	2303	2246	2203	2375	2275	98	685	500	1550	5	1	19570882	450	-3.40	1.76	12	0.13	-676.00	1304.00	10390	20240109	-77.86	2235	20240911	2.91	10390	-77.86	20240109	2235	2.91	20240911	10390	-77.86	20240109	2235	2.91	20240911	0.66	N	377030	500	97 억	192671	N	N	10	N	N
47	20240923	111225	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2290	0	3	0.00	50820820	22423	46.14	2290	2300	2240	2975	1605	2290	2266.46	0.98	1054	2403	2346	2303	2246	2203	2375	2275	98	685	500	1550	5	1	19570882	448	-3.39	1.76	12	0.11	-676.00	1304.00	10390	20240109	-77.96	2235	20240911	2.46	10390	-77.96	20240109	2235	2.46	20240911	10390	-77.96	20240109	2235	2.46	20240911	0.66	N	377030	500	97 억	192671	N	N	10	N	N
48	20240923	101224	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2295	5	2	0.22	40828310	18053	37.15	2290	2300	2240	2975	1605	2290	2261.58	0.98	1958	2403	2346	2303	2246	2203	2375	2275	98	685	500	1550	5	1	19570882	449	-3.39	1.76	12	0.09	-676.00	1304.00	10390	20240109	-77.91	2235	20240911	2.68	10390	-77.91	20240109	2235	2.68	20240911	10390	-77.91	20240109	2235	2.68	20240911	0.66	N	377030	500	97 억	192671	N	N	10	N	N
49	20240923	091226	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2275	-15	5	-0.66	4249005	1859	3.83	2290	2300	2265	2975	1605	2290	2285.64	0.98	-312	2403	2346	2303	2246	2203	2375	2275	98	685	500	1550	5	1	19570882	445	-3.37	1.74	12	0.01	-676.00	1304.00	10390	20240109	-78.10	2235	20240911	1.79	10390	-78.10	20240109	2235	1.79	20240911	10390	-78.10	20240109	2235	1.79	20240911	0.66	N	377030	500	97 억	192671	N	N	10	N	N
50	20240913	161123	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2340	0	3	0.00	93145965	40304	36.02	2390	2390	2290	3040	1640	2340	2311.08	1.11	-16081	2426	2382	2316	2272	2206	2405	2295	98	700	500	1590	5	1	19570882	458	-3.46	1.79	12	0.21	-676.00	1304.00	10390	20240109	-77.48	2235	20240911	4.70	10390	-77.48	20240109	2235	4.70	20240911	10390	-77.48	20240109	2235	4.70	20240911	0.61	N	377030	500	97 억	218141	N	N	266	N	N
51	20240913	151134	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2315	-25	5	-1.07	87318320	37799	33.78	2390	2390	2290	3040	1640	2340	2310.07	1.11	-15501	2426	2382	2316	2272	2206	2405	2295	98	700	500	1590	5	1	19570882	453	-3.42	1.78	12	0.19	-676.00	1304.00	10390	20240109	-77.72	2235	20240911	3.58	10390	-77.72	20240109	2235	3.58	20240911	10390	-77.72	20240109	2235	3.58	20240911	0.61	N	377030	500	97 억	218141	N	N	0	N	N
52	20240913	141134	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2305	-35	5	-1.50	77732020	33642	30.07	2390	2390	2290	3040	1640	2340	2310.56	1.11	-14460	2426	2382	2316	2272	2206	2405	2295	98	700	500	1590	5	1	19570882	451	-3.41	1.77	12	0.17	-676.00	1304.00	10390	20240109	-77.82	2235	20240911	3.13	10390	-77.82	20240109	2235	3.13	20240911	10390	-77.82	20240109	2235	3.13	20240911	0.61	N	377030	500	97 억	218141	N	N	0	N	N
53	20240913	131128	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2315	-25	5	-1.07	66159580	28612	25.57	2390	2390	2290	3040	1640	2340	2312.30	1.11	-11036	2426	2382	2316	2272	2206	2405	2295	98	700	500	1590	5	1	19570882	453	-3.42	1.78	12	0.15	-676.00	1304.00	10390	20240109	-77.72	2235	20240911	3.58	10390	-77.72	20240109	2235	3.58	20240911	10390	-77.72	20240109	2235	3.58	20240911	0.61	N	377030	500	97 억	218141	N	N	0	N	N
54	20240913	121130	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2315	-25	5	-1.07	51869070	22403	20.02	2390	2390	2290	3040	1640	2340	2315.27	1.11	-11571	2426	2382	2316	2272	2206	2405	2295	98	700	500	1590	5	1	19570882	453	-3.42	1.78	12	0.11	-676.00	1304.00	10390	20240109	-77.72	2235	20240911	3.58	10390	-77.72	20240109	2235	3.58	20240911	10390	-77.72	20240109	2235	3.58	20240911	0.61	N	377030	500	97 억	218141	N	N	0	N	N
55	20240913	111134	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2315	-25	5	-1.07	48257000	20839	18.62	2390	2390	2290	3040	1640	2340	2315.71	1.11	-10612	2426	2382	2316	2272	2206	2405	2295	98	700	500	1590	5	1	19570882	453	-3.42	1.78	12	0.11	-676.00	1304.00	10390	20240109	-77.72	2235	20240911	3.58	10390	-77.72	20240109	2235	3.58	20240911	10390	-77.72	20240109	2235	3.58	20240911	0.61	N	377030	500	97 억	218141	N	N	0	N	N
56	20240913	101135	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2325	-15	5	-0.64	37272580	16071	14.36	2390	2390	2290	3040	1640	2340	2319.24	1.11	-7747	2426	2382	2316	2272	2206	2405	2295	98	700	500	1590	5	1	19570882	455	-3.44	1.78	12	0.08	-676.00	1304.00	10390	20240109	-77.62	2235	20240911	4.03	10390	-77.62	20240109	2235	4.03	20240911	10390	-77.62	20240109	2235	4.03	20240911	0.61	N	377030	500	97 억	218141	N	N	0	N	N
57	20240913	091138	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2335	-5	5	-0.21	14247010	6095	5.45	2390	2390	2315	3040	1640	2340	2337.49	1.11	-3993	2426	2382	2316	2272	2206	2405	2295	98	700	500	1590	5	1	19570882	457	-3.45	1.79	12	0.03	-676.00	1304.00	10390	20240109	-77.53	2235	20240911	4.47	10390	-77.53	20240109	2235	4.47	20240911	10390	-77.53	20240109	2235	4.47	20240911	0.61	N	377030	500	97 억	218141	N	N	0	N	N
58	20240912	161113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2340	90	2	4.00	257030420	111735	135.50	2250	2360	2250	2925	1575	2250	2300.33	0.80	62793	2333	2291	2263	2221	2193	2277	2207	98	675	500	1530	5	1	19570882	458	-3.46	1.79	12	0.57	-676.00	1304.00	10390	20240109	-77.48	2235	20240911	4.70	10390	-77.48	20240109	2235	4.70	20240911	10390	-77.48	20240109	2235	4.70	20240911	0.61	N	377030	500	97 억	156565	N	N	11	N	N
59	20240912	151128	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2340	90	2	4.00	250147160	108793	131.94	2250	2360	2250	2925	1575	2250	2299.29	0.80	62466	2333	2291	2263	2221	2193	2277	2207	98	675	500	1530	5	1	19570882	458	-3.46	1.79	12	0.56	-676.00	1304.00	10390	20240109	-77.48	2235	20240911	4.70	10390	-77.48	20240109	2235	4.70	20240911	10390	-77.48	20240109	2235	4.70	20240911	0.61	N	377030	500	97 억	156565	N	N	11	N	N
60	20240912	141135	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2315	65	2	2.89	195101740	85187	103.31	2250	2320	2250	2925	1575	2250	2290.28	0.80	50515	2333	2291	2263	2221	2193	2277	2207	98	675	500	1530	5	1	19570882	453	-3.42	1.78	12	0.44	-676.00	1304.00	10390	20240109	-77.72	2235	20240911	3.58	10390	-77.72	20240109	2235	3.58	20240911	10390	-77.72	20240109	2235	3.58	20240911	0.61	N	377030	500	97 억	156565	N	N	11	N	N
61	20240912	131123	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2295	45	2	2.00	161929660	70774	85.83	2250	2320	2250	2925	1575	2250	2287.98	0.80	38869	2333	2291	2263	2221	2193	2277	2207	98	675	500	1530	5	1	19570882	449	-3.39	1.76	12	0.36	-676.00	1304.00	10390	20240109	-77.91	2235	20240911	2.68	10390	-77.91	20240109	2235	2.68	20240911	10390	-77.91	20240109	2235	2.68	20240911	0.61	N	377030	500	97 억	156565	N	N	11	N	N
62	20240912	121122	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2300	50	2	2.22	146493940	64043	77.67	2250	2320	2250	2925	1575	2250	2287.43	0.80	35008	2333	2291	2263	2221	2193	2277	2207	98	675	500	1530	5	1	19570882	450	-3.40	1.76	12	0.33	-676.00	1304.00	10390	20240109	-77.86	2235	20240911	2.91	10390	-77.86	20240109	2235	2.91	20240911	10390	-77.86	20240109	2235	2.91	20240911	0.61	N	377030	500	97 억	156565	N	N	11	N	N
63	20240912	111121	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2290	40	2	1.78	121335530	53096	64.39	2250	2320	2250	2925	1575	2250	2285.21	0.80	29042	2333	2291	2263	2221	2193	2277	2207	98	675	500	1530	5	1	19570882	448	-3.39	1.76	12	0.27	-676.00	1304.00	10390	20240109	-77.96	2235	20240911	2.46	10390	-77.96	20240109	2235	2.46	20240911	10390	-77.96	20240109	2235	2.46	20240911	0.61	N	377030	500	97 억	156565	N	N	11	N	N
64	20240912	101124	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2260	10	2	0.44	64121945	28103	34.08	2250	2320	2250	2925	1575	2250	2281.68	0.80	13710	2333	2291	2263	2221	2193	2277	2207	98	675	500	1530	5	1	19570882	442	-3.34	1.73	12	0.14	-676.00	1304.00	10390	20240109	-78.25	2235	20240911	1.12	10390	-78.25	20240109	2235	1.12	20240911	10390	-78.25	20240109	2235	1.12	20240911	0.61	N	377030	500	97 억	156565	N	N	11	N	N
65	20240912	091124	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2300	50	2	2.22	27806995	12208	14.80	2250	2320	2250	2925	1575	2250	2277.77	0.80	8561	2333	2291	2263	2221	2193	2277	2207	98	675	500	1530	5	1	19570882	450	-3.40	1.76	12	0.06	-676.00	1304.00	10390	20240109	-77.86	2235	20240911	2.91	10390	-77.86	20240109	2235	2.91	20240911	10390	-77.86	20240109	2235	2.91	20240911	0.61	N	377030	500	97 억	156565	N	N	11	N	N
66	20240911	161102	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2250	-10	5	-0.44	186086510	82304	156.93	2265	2305	2235	2935	1585	2260	2260.97	0.73	14558	2356	2307	2281	2232	2206	2295	2220	98	675	500	1530	5	1	19570882	440	-3.33	1.73	12	0.42	-676.00	1304.00	10390	20240109	-78.34	2235	20240911	0.67	10390	-78.34	20240109	2235	0.67	20240911	10390	-78.34	20240109	2235	0.67	20240911	0.72	N	377030	500	97 억	142207	N	N	11	N	N
67	20240911	151106	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2245	-15	5	-0.66	182919245	80895	154.24	2265	2305	2235	2935	1585	2260	2261.19	0.73	14818	2356	2307	2281	2232	2206	2295	2220	98	675	500	1530	5	1	19570882	439	-3.32	1.72	12	0.41	-676.00	1304.00	10390	20240109	-78.39	2235	20240911	0.45	10390	-78.39	20240109	2235	0.45	20240911	10390	-78.39	20240109	2235	0.45	20240911	0.72	N	377030	500	97 억	142207	N	N	215	N	N
68	20240911	141111	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2250	-10	5	-0.44	166904415	73755	140.63	2265	2305	2240	2935	1585	2260	2262.96	0.73	16026	2356	2307	2281	2232	2206	2295	2220	98	675	500	1530	5	1	19570882	440	-3.33	1.73	12	0.38	-676.00	1304.00	10390	20240109	-78.34	2240	20240911	0.45	10390	-78.34	20240109	2240	0.45	20240911	10390	-78.34	20240109	2240	0.45	20240911	0.72	N	377030	500	97 억	142207	N	N	215	N	N
69	20240911	131105	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2270	10	2	0.44	149612875	66071	125.98	2265	2305	2240	2935	1585	2260	2264.43	0.73	15470	2356	2307	2281	2232	2206	2295	2220	98	675	500	1530	5	1	19570882	444	-3.36	1.74	12	0.34	-676.00	1304.00	10390	20240109	-78.15	2240	20240911	1.34	10390	-78.15	20240109	2240	1.34	20240911	10390	-78.15	20240109	2240	1.34	20240911	0.72	N	377030	500	97 억	142207	N	N	215	N	N
70	20240911	121109	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2260	0	3	0.00	135795415	59970	114.35	2265	2305	2240	2935	1585	2260	2264.39	0.73	17860	2356	2307	2281	2232	2206	2295	2220	98	675	500	1530	5	1	19570882	442	-3.34	1.73	12	0.31	-676.00	1304.00	10390	20240109	-78.25	2240	20240911	0.89	10390	-78.25	20240109	2240	0.89	20240911	10390	-78.25	20240109	2240	0.89	20240911	0.72	N	377030	500	97 억	142207	N	N	215	N	N
71	20240911	111100	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2255	-5	5	-0.22	111665815	49263	93.93	2265	2305	2240	2935	1585	2260	2266.73	0.73	17853	2356	2307	2281	2232	2206	2295	2220	98	675	500	1530	5	1	19570882	441	-3.34	1.73	12	0.25	-676.00	1304.00	10390	20240109	-78.30	2240	20240911	0.67	10390	-78.30	20240109	2240	0.67	20240911	10390	-78.30	20240109	2240	0.67	20240911	0.72	N	377030	500	97 억	142207	N	N	215	N	N
72	20240911	101054	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2250	-10	5	-0.44	87861105	38682	73.76	2265	2305	2250	2935	1585	2260	2271.37	0.73	21675	2356	2307	2281	2232	2206	2295	2220	98	675	500	1530	5	1	19570882	440	-3.33	1.73	12	0.20	-676.00	1304.00	10390	20240109	-78.34	2250	20240911	0.00	10390	-78.34	20240109	2250	0.00	20240911	10390	-78.34	20240109	2250	0.00	20240911	0.72	N	377030	500	97 억	142207	N	N	215	N	N
73	20240911	091112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2280	20	2	0.88	13158005	5779	11.02	2265	2305	2265	2935	1585	2260	2276.87	0.73	5048	2356	2307	2281	2232	2206	2295	2220	98	675	500	1530	5	1	19570882	446	-3.37	1.75	12	0.03	-676.00	1304.00	10390	20240109	-78.06	2255	20240910	1.11	10390	-78.06	20240109	2255	1.11	20240910	10390	-78.06	20240109	2255	1.11	20240910	0.72	N	377030	500	97 억	142207	N	N	215	N	N
74	20240910	161058	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2260	-40	5	-1.74	119222390	52131	53.41	2305	2330	2255	2990	1610	2300	2286.98	0.76	-5826	2440	2370	2330	2260	2220	2350	2240	98	690	500	1560	5	1	19570882	442	-3.34	1.73	12	0.27	-676.00	1304.00	10390	20240109	-78.25	2255	20240910	0.22	10390	-78.25	20240109	2255	0.22	20240910	10390	-78.25	20240109	2255	0.22	20240910	0.78	N	377030	500	97 억	147791	N	N	215	N	N
75	20240910	151110	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2270	-30	5	-1.30	115725180	50587	51.83	2305	2330	2255	2990	1610	2300	2287.65	0.76	-5832	2440	2370	2330	2260	2220	2350	2240	98	690	500	1560	5	1	19570882	444	-3.36	1.74	12	0.26	-676.00	1304.00	10390	20240109	-78.15	2255	20240910	0.67	10390	-78.15	20240109	2255	0.67	20240910	10390	-78.15	20240109	2255	0.67	20240910	0.78	N	377030	500	97 억	147791	N	N	25	N	N
76	20240910	141100	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2280	-20	5	-0.87	104540010	45644	46.76	2305	2330	2255	2990	1610	2300	2290.33	0.76	-6571	2440	2370	2330	2260	2220	2350	2240	98	690	500	1560	5	1	19570882	446	-3.37	1.75	12	0.23	-676.00	1304.00	10390	20240109	-78.06	2255	20240910	1.11	10390	-78.06	20240109	2255	1.11	20240910	10390	-78.06	20240109	2255	1.11	20240910	0.78	N	377030	500	97 억	147791	N	N	25	N	N
77	20240910	131102	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2280	-20	5	-0.87	92250335	40221	41.21	2305	2330	2260	2990	1610	2300	2293.59	0.76	-6388	2440	2370	2330	2260	2220	2350	2240	98	690	500	1560	5	1	19570882	446	-3.37	1.75	12	0.21	-676.00	1304.00	10390	20240109	-78.06	2260	20240910	0.88	10390	-78.06	20240109	2260	0.88	20240910	10390	-78.06	20240109	2260	0.88	20240910	0.78	N	377030	500	97 억	147791	N	N	25	N	N
78	20240910	121100	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2290	-10	5	-0.43	82729815	36036	36.92	2305	2330	2260	2990	1610	2300	2295.75	0.76	-5394	2440	2370	2330	2260	2220	2350	2240	98	690	500	1560	5	1	19570882	448	-3.39	1.76	12	0.18	-676.00	1304.00	10390	20240109	-77.96	2260	20240910	1.33	10390	-77.96	20240109	2260	1.33	20240910	10390	-77.96	20240109	2260	1.33	20240910	0.78	N	377030	500	97 억	147791	N	N	25	N	N
79	20240910	111058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2295	-5	5	-0.22	42484595	18372	18.82	2305	2330	2295	2990	1610	2300	2312.46	0.76	-5515	2440	2370	2330	2260	2220	2350	2240	98	690	500	1560	5	1	19570882	449	-3.39	1.76	12	0.09	-676.00	1304.00	10390	20240109	-77.91	2290	20240909	0.22	10390	-77.91	20240109	2290	0.22	20240909	10390	-77.91	20240109	2290	0.22	20240909	0.78	N	377030	500	97 억	147791	N	N	25	N	N
80	20240910	101102	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2310	10	2	0.43	30212975	13051	13.37	2305	2330	2295	2990	1610	2300	2314.99	0.76	-4384	2440	2370	2330	2260	2220	2350	2240	98	690	500	1560	5	1	19570882	452	-3.42	1.77	12	0.07	-676.00	1304.00	10390	20240109	-77.77	2290	20240909	0.87	10390	-77.77	20240109	2290	0.87	20240909	10390	-77.77	20240109	2290	0.87	20240909	0.78	N	377030	500	97 억	147791	N	N	25	N	N
81	20240910	091059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2325	25	2	1.09	20923035	9039	9.26	2305	2330	2295	2990	1610	2300	2314.75	0.76	-4307	2440	2370	2330	2260	2220	2350	2240	98	690	500	1560	5	1	19570882	455	-3.44	1.78	12	0.05	-676.00	1304.00	10390	20240109	-77.62	2290	20240909	1.53	10390	-77.62	20240109	2290	1.53	20240909	10390	-77.62	20240109	2290	1.53	20240909	0.78	N	377030	500	97 억	147791	N	N	25	N	N
82	20240909	161039	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2300	-50	5	-2.13	227020565	97537	114.80	2400	2400	2290	3055	1645	2350	2329.28	0.64	22366	2436	2392	2356	2312	2276	2375	2295	98	705	500	1590	5	1	19570882	450	-3.40	1.76	12	0.50	-676.00	1304.00	10390	20240109	-77.86	2290	20240909	0.44	10390	-77.86	20240109	2290	0.44	20240909	10390	-77.86	20240109	2290	0.44	20240909	0.86	N	377030	500	97 억	126006	N	N	25	N	N
83	20240909	151051	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2330	-20	5	-0.85	174179045	74632	87.84	2400	2400	2290	3055	1645	2350	2333.84	0.64	18749	2436	2392	2356	2312	2276	2375	2295	98	705	500	1590	5	1	19570882	456	-3.45	1.79	12	0.38	-676.00	1304.00	10390	20240109	-77.57	2290	20240909	1.75	10390	-77.57	20240109	2290	1.75	20240909	10390	-77.57	20240109	2290	1.75	20240909	0.86	N	377030	500	97 억	126006	N	N	28	N	N
84	20240909	141051	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2360	10	2	0.43	151325495	64904	76.39	2400	2400	2290	3055	1645	2350	2331.53	0.64	13524	2436	2392	2356	2312	2276	2375	2295	98	705	500	1590	5	1	19570882	462	-3.49	1.81	12	0.33	-676.00	1304.00	10390	20240109	-77.29	2290	20240909	3.06	10390	-77.29	20240109	2290	3.06	20240909	10390	-77.29	20240109	2290	3.06	20240909	0.86	N	377030	500	97 억	126006	N	N	28	N	N
85	20240909	131048	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2335	-15	5	-0.64	112913970	48522	57.11	2400	2400	2290	3055	1645	2350	2327.07	0.64	3819	2436	2392	2356	2312	2276	2375	2295	98	705	500	1590	5	1	19570882	457	-3.45	1.79	12	0.25	-676.00	1304.00	10390	20240109	-77.53	2290	20240909	1.97	10390	-77.53	20240109	2290	1.97	20240909	10390	-77.53	20240109	2290	1.97	20240909	0.86	N	377030	500	97 억	126006	N	N	28	N	N
86	20240909	121043	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2330	-20	5	-0.85	104683465	44985	52.95	2400	2400	2290	3055	1645	2350	2327.07	0.64	1519	2436	2392	2356	2312	2276	2375	2295	98	705	500	1590	5	1	19570882	456	-3.45	1.79	12	0.23	-676.00	1304.00	10390	20240109	-77.57	2290	20240909	1.75	10390	-77.57	20240109	2290	1.75	20240909	10390	-77.57	20240109	2290	1.75	20240909	0.86	N	377030	500	97 억	126006	N	N	28	N	N
87	20240909	111045	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2315	-35	5	-1.49	88592695	38055	44.79	2400	2400	2290	3055	1645	2350	2328.02	0.64	-2345	2436	2392	2356	2312	2276	2375	2295	98	705	500	1590	5	1	19570882	453	-3.42	1.78	12	0.19	-676.00	1304.00	10390	20240109	-77.72	2290	20240909	1.09	10390	-77.72	20240109	2290	1.09	20240909	10390	-77.72	20240109	2290	1.09	20240909	0.86	N	377030	500	97 억	126006	N	N	28	N	N
88	20240909	101046	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2330	-20	5	-0.85	50610235	21632	25.46	2400	2400	2310	3055	1645	2350	2339.60	0.64	-3251	2436	2392	2356	2312	2276	2375	2295	98	705	500	1590	5	1	19570882	456	-3.45	1.79	12	0.11	-676.00	1304.00	10390	20240109	-77.57	2310	20240909	0.87	10390	-77.57	20240109	2310	0.87	20240909	10390	-77.57	20240109	2310	0.87	20240909	0.86	N	377030	500	97 억	126006	N	N	28	N	N
89	20240909	091041	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2320	-30	5	-1.28	30296130	12910	15.19	2400	2400	2310	3055	1645	2350	2346.72	0.64	-5129	2436	2392	2356	2312	2276	2375	2295	98	705	500	1590	5	1	19570882	454	-3.43	1.78	12	0.07	-676.00	1304.00	10390	20240109	-77.67	2310	20240909	0.43	10390	-77.67	20240109	2310	0.43	20240909	10390	-77.67	20240109	2310	0.43	20240909	0.86	N	377030	500	97 억	126006	N	N	28	N	N
90	20240906	161026	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2350	-50	5	-2.08	196141710	83613	89.93	2375	2400	2320	3120	1680	2400	2345.61	0.66	-2876	2650	2525	2445	2320	2240	2485	2280	98	720	500	1630	5	1	19570882	460	-3.48	1.80	12	0.43	-676.00	1304.00	10390	20240109	-77.38	2320	20240906	1.29	10390	-77.38	20240109	2320	1.29	20240906	10390	-77.38	20240109	2320	1.29	20240906	0.89	N	377030	500	97 억	128836	N	N	28	N	N
91	20240906	151043	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2330	-70	5	-2.92	170208465	72540	78.02	2375	2400	2325	3120	1680	2400	2346.41	0.66	-1903	2650	2525	2445	2320	2240	2485	2280	98	720	500	1630	5	1	19570882	456	-3.45	1.79	12	0.37	-676.00	1304.00	10390	20240109	-77.57	2325	20240906	0.22	10390	-77.57	20240109	2325	0.22	20240906	10390	-77.57	20240109	2325	0.22	20240906	0.89	N	377030	500	97 억	128836	N	N	0	N	N
92	20240906	141053	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2340	-60	5	-2.50	140207400	59662	64.17	2375	2400	2335	3120	1680	2400	2350.03	0.66	3690	2650	2525	2445	2320	2240	2485	2280	98	720	500	1630	5	1	19570882	458	-3.46	1.79	12	0.30	-676.00	1304.00	10390	20240109	-77.48	2335	20240906	0.21	10390	-77.48	20240109	2335	0.21	20240906	10390	-77.48	20240109	2335	0.21	20240906	0.89	N	377030	500	97 억	128836	N	N	0	N	N
93	20240906	131045	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2345	-55	5	-2.29	114514735	48688	52.37	2375	2400	2335	3120	1680	2400	2352.01	0.66	10141	2650	2525	2445	2320	2240	2485	2280	98	720	500	1630	5	1	19570882	459	-3.47	1.80	12	0.25	-676.00	1304.00	10390	20240109	-77.43	2335	20240906	0.43	10390	-77.43	20240109	2335	0.43	20240906	10390	-77.43	20240109	2335	0.43	20240906	0.89	N	377030	500	97 억	128836	N	N	0	N	N
94	20240906	121045	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2355	-45	5	-1.88	111237740	47293	50.87	2375	2400	2335	3120	1680	2400	2352.10	0.66	10451	2650	2525	2445	2320	2240	2485	2280	98	720	500	1630	5	1	19570882	461	-3.48	1.81	12	0.24	-676.00	1304.00	10390	20240109	-77.33	2335	20240906	0.86	10390	-77.33	20240109	2335	0.86	20240906	10390	-77.33	20240109	2335	0.86	20240906	0.89	N	377030	500	97 억	128836	N	N	0	N	N
95	20240906	111046	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2345	-55	5	-2.29	105249250	44745	48.12	2375	2400	2335	3120	1680	2400	2352.20	0.66	11069	2650	2525	2445	2320	2240	2485	2280	98	720	500	1630	5	1	19570882	459	-3.47	1.80	12	0.23	-676.00	1304.00	10390	20240109	-77.43	2335	20240906	0.43	10390	-77.43	20240109	2335	0.43	20240906	10390	-77.43	20240109	2335	0.43	20240906	0.89	N	377030	500	97 억	128836	N	N	0	N	N
96	20240906	101040	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2360	-40	5	-1.67	79135005	33597	36.13	2375	2400	2335	3120	1680	2400	2355.42	0.66	8260	2650	2525	2445	2320	2240	2485	2280	98	720	500	1630	5	1	19570882	462	-3.49	1.81	12	0.17	-676.00	1304.00	10390	20240109	-77.29	2335	20240906	1.07	10390	-77.29	20240109	2335	1.07	20240906	10390	-77.29	20240109	2335	1.07	20240906	0.89	N	377030	500	97 억	128836	N	N	0	N	N
97	20240906	091044	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2400	0	3	0.00	10041645	4218	4.54	2375	2400	2375	3120	1680	2400	2380.67	0.66	1055	2650	2525	2445	2320	2240	2485	2280	98	720	500	1630	5	1	19570882	470	-3.55	1.84	12	0.02	-676.00	1304.00	10390	20240109	-76.90	2365	20240905	1.48	10390	-76.90	20240109	2365	1.48	20240905	10390	-76.90	20240109	2365	1.48	20240905	0.89	N	377030	500	97 억	128836	N	N	0	N	N
98	20240905	161024	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2400	-40	5	-1.64	226691925	92818	111.06	2410	2570	2365	3170	1710	2440	2442.45	0.65	2265	2503	2471	2448	2416	2393	2460	2405	98	730	500	1650	5	1	19570882	470	-3.55	1.84	12	0.47	-676.00	1304.00	10390	20240109	-76.90	2365	20240905	1.48	10390	-76.90	20240109	2365	1.48	20240905	10390	-76.90	20240109	2365	1.48	20240905	0.88	N	377030	500	97 억	126474	N	N	21	N	N
99	20240905	151043	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2390	-50	5	-2.05	217692325	89066	106.57	2410	2570	2365	3170	1710	2440	2444.17	0.65	2960	2503	2471	2448	2416	2393	2460	2405	98	730	500	1650	5	1	19570882	468	-3.54	1.83	12	0.46	-676.00	1304.00	10390	20240109	-77.00	2365	20240905	1.06	10390	-77.00	20240109	2365	1.06	20240905	10390	-77.00	20240109	2365	1.06	20240905	0.88	N	377030	500	97 억	126474	N	N	21	N	N
100	20240905	141038	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2380	-60	5	-2.46	210820020	86189	103.13	2410	2570	2365	3170	1710	2440	2446.02	0.65	2699	2503	2471	2448	2416	2393	2460	2405	98	730	500	1650	5	1	19570882	466	-3.52	1.83	12	0.44	-676.00	1304.00	10390	20240109	-77.09	2365	20240905	0.63	10390	-77.09	20240109	2365	0.63	20240905	10390	-77.09	20240109	2365	0.63	20240905	0.88	N	377030	500	97 억	126474	N	N	21	N	N
101	20240905	131038	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2400	-40	5	-1.64	167290245	68013	81.38	2410	2570	2385	3170	1710	2440	2459.68	0.65	4551	2503	2471	2448	2416	2393	2460	2405	98	730	500	1650	5	1	19570882	470	-3.55	1.84	12	0.35	-676.00	1304.00	10390	20240109	-76.90	2385	20240905	0.63	10390	-76.90	20240109	2385	0.63	20240905	10390	-76.90	20240109	2385	0.63	20240905	0.88	N	377030	500	97 억	126474	N	N	21	N	N
102	20240905	121039	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2425	-15	5	-0.61	119945830	48299	57.79	2410	2570	2410	3170	1710	2440	2483.40	0.65	6548	2503	2471	2448	2416	2393	2460	2405	98	730	500	1650	5	1	19570882	475	-3.59	1.86	12	0.25	-676.00	1304.00	10390	20240109	-76.66	2410	20240905	0.62	10390	-76.66	20240109	2410	0.62	20240905	10390	-76.66	20240109	2410	0.62	20240905	0.88	N	377030	500	97 억	126474	N	N	21	N	N
103	20240905	111033	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2420	-20	5	-0.82	113167235	45507	54.45	2410	2570	2410	3170	1710	2440	2486.81	0.65	7669	2503	2471	2448	2416	2393	2460	2405	98	730	500	1650	5	1	19570882	474	-3.58	1.86	12	0.23	-676.00	1304.00	10390	20240109	-76.71	2410	20240905	0.41	10390	-76.71	20240109	2410	0.41	20240905	10390	-76.71	20240109	2410	0.41	20240905	0.88	N	377030	500	97 억	126474	N	N	21	N	N
104	20240905	101034	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2520	80	2	3.28	79045100	31571	37.78	2410	2570	2410	3170	1710	2440	2503.72	0.65	4405	2503	2471	2448	2416	2393	2460	2405	98	730	500	1650	5	1	19570882	493	-3.73	1.93	12	0.16	-676.00	1304.00	10390	20240109	-75.75	2410	20240905	4.56	10390	-75.75	20240109	2410	4.56	20240905	10390	-75.75	20240109	2410	4.56	20240905	0.88	N	377030	500	97 억	126474	N	N	21	N	N
105	20240905	091042	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2465	25	2	1.02	10044070	4120	4.93	2410	2475	2410	3170	1710	2440	2437.88	0.65	2050	2503	2471	2448	2416	2393	2460	2405	98	730	500	1650	5	1	19570882	482	-3.65	1.89	12	0.02	-676.00	1304.00	10390	20240109	-76.28	2410	20240905	2.28	10390	-76.28	20240109	2410	2.28	20240905	10390	-76.28	20240109	2410	2.28	20240905	0.88	N	377030	500	97 억	126474	N	N	21	N	N
106	20240904	161015	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2440	-85	5	-3.37	204454890	83549	118.88	2465	2480	2425	3280	1770	2525	2447.14	0.64	742	2578	2551	2533	2506	2488	2542	2497	98	755	500	1710	5	1	19570882	478	-3.61	1.87	12	0.43	-676.00	1304.00	10390	20240109	-76.52	2425	20240904	0.62	10390	-76.52	20240109	2425	0.62	20240904	10390	-76.52	20240109	2425	0.62	20240904	0.88	N	377030	500	97 억	125732	N	N	21	N	N
107	20240904	151025	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2445	-80	5	-3.17	198291795	81024	115.29	2465	2480	2425	3280	1770	2525	2447.32	0.64	937	2578	2551	2533	2506	2488	2542	2497	98	755	500	1710	5	1	19570882	479	-3.62	1.88	12	0.41	-676.00	1304.00	10390	20240109	-76.47	2425	20240904	0.82	10390	-76.47	20240109	2425	0.82	20240904	10390	-76.47	20240109	2425	0.82	20240904	0.88	N	377030	500	97 억	125732	N	N	153	N	N
108	20240904	141028	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2425	-100	5	-3.96	177557235	72548	103.23	2465	2480	2425	3280	1770	2525	2447.44	0.64	417	2578	2551	2533	2506	2488	2542	2497	98	755	500	1710	5	1	19570882	475	-3.59	1.86	12	0.37	-676.00	1304.00	10390	20240109	-76.66	2425	20240904	0.00	10390	-76.66	20240109	2425	0.00	20240904	10390	-76.66	20240109	2425	0.00	20240904	0.88	N	377030	500	97 억	125732	N	N	153	N	N
109	20240904	131024	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2445	-80	5	-3.17	170643115	69712	99.19	2465	2480	2425	3280	1770	2525	2447.83	0.64	958	2578	2551	2533	2506	2488	2542	2497	98	755	500	1710	5	1	19570882	479	-3.62	1.88	12	0.36	-676.00	1304.00	10390	20240109	-76.47	2425	20240904	0.82	10390	-76.47	20240109	2425	0.82	20240904	10390	-76.47	20240109	2425	0.82	20240904	0.88	N	377030	500	97 억	125732	N	N	153	N	N
110	20240904	121023	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2435	-90	5	-3.56	155565410	63514	90.37	2465	2480	2425	3280	1770	2525	2449.31	0.64	995	2578	2551	2533	2506	2488	2542	2497	98	755	500	1710	5	1	19570882	477	-3.60	1.87	12	0.32	-676.00	1304.00	10390	20240109	-76.56	2425	20240904	0.41	10390	-76.56	20240109	2425	0.41	20240904	10390	-76.56	20240109	2425	0.41	20240904	0.88	N	377030	500	97 억	125732	N	N	153	N	N
111	20240904	111019	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2445	-80	5	-3.17	148648005	60672	86.33	2465	2480	2425	3280	1770	2525	2450.03	0.64	1114	2578	2551	2533	2506	2488	2542	2497	98	755	500	1710	5	1	19570882	479	-3.62	1.88	12	0.31	-676.00	1304.00	10390	20240109	-76.47	2425	20240904	0.82	10390	-76.47	20240109	2425	0.82	20240904	10390	-76.47	20240109	2425	0.82	20240904	0.88	N	377030	500	97 억	125732	N	N	153	N	N
112	20240904	101020	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2440	-85	5	-3.37	112224025	45785	65.15	2465	2480	2425	3280	1770	2525	2451.11	0.64	-222	2578	2551	2533	2506	2488	2542	2497	98	755	500	1710	5	1	19570882	478	-3.61	1.87	12	0.23	-676.00	1304.00	10390	20240109	-76.52	2425	20240904	0.62	10390	-76.52	20240109	2425	0.62	20240904	10390	-76.52	20240109	2425	0.62	20240904	0.88	N	377030	500	97 억	125732	N	N	153	N	N
113	20240904	091027	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2480	-45	5	-1.78	32965660	13391	19.05	2465	2480	2455	3280	1770	2525	2461.77	0.64	1432	2578	2551	2533	2506	2488	2542	2497	98	755	500	1710	5	1	19570882	485	-3.67	1.90	12	0.07	-676.00	1304.00	10390	20240109	-76.13	2455	20240904	1.02	10390	-76.13	20240109	2455	1.02	20240904	10390	-76.13	20240109	2455	1.02	20240904	0.88	N	377030	500	97 억	125732	N	N	153	N	N
114	20240903	161007	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2525	-15	5	-0.59	178311870	70276	78.65	2540	2560	2515	3300	1780	2540	2537.31	0.65	-477	2606	2572	2516	2482	2426	2590	2500	98	760	500	1720	5	1	19570882	494	-3.74	1.94	12	0.36	-676.00	1304.00	10390	20240109	-75.70	2455	20240829	2.85	10390	-75.70	20240109	2455	2.85	20240829	10390	-75.70	20240109	2455	2.85	20240829	0.89	N	377030	500	97 억	126349	N	N	153	N	N
115	20240903	151016	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2535	-5	5	-0.20	173191470	68248	76.38	2540	2560	2515	3300	1780	2540	2537.68	0.65	-110	2606	2572	2516	2482	2426	2590	2500	98	760	500	1720	5	1	19570882	496	-3.75	1.94	12	0.35	-676.00	1304.00	10390	20240109	-75.60	2455	20240829	3.26	10390	-75.60	20240109	2455	3.26	20240829	10390	-75.60	20240109	2455	3.26	20240829	0.89	N	377030	500	97 억	126349	N	N	100	N	N
116	20240903	141016	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2540	0	3	0.00	151436595	59630	66.73	2540	2560	2520	3300	1780	2540	2539.60	0.65	4096	2606	2572	2516	2482	2426	2590	2500	98	760	500	1720	5	1	19570882	497	-3.76	1.95	12	0.30	-676.00	1304.00	10390	20240109	-75.55	2455	20240829	3.46	10390	-75.55	20240109	2455	3.46	20240829	10390	-75.55	20240109	2455	3.46	20240829	0.89	N	377030	500	97 억	126349	N	N	100	N	N
117	20240903	131017	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2550	10	2	0.39	112936320	44409	49.70	2540	2560	2525	3300	1780	2540	2543.10	0.65	8031	2606	2572	2516	2482	2426	2590	2500	98	760	500	1720	5	1	19570882	499	-3.77	1.96	12	0.23	-676.00	1304.00	10390	20240109	-75.46	2455	20240829	3.87	10390	-75.46	20240109	2455	3.87	20240829	10390	-75.46	20240109	2455	3.87	20240829	0.89	N	377030	500	97 억	126349	N	N	100	N	N
118	20240903	121005	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2555	15	2	0.59	94352525	37118	41.54	2540	2560	2525	3300	1780	2540	2541.96	0.65	8632	2606	2572	2516	2482	2426	2590	2500	98	760	500	1720	5	1	19570882	500	-3.78	1.96	12	0.19	-676.00	1304.00	10390	20240109	-75.41	2455	20240829	4.07	10390	-75.41	20240109	2455	4.07	20240829	10390	-75.41	20240109	2455	4.07	20240829	0.89	N	377030	500	97 억	126349	N	N	100	N	N
119	20240903	111004	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2540	0	3	0.00	63185335	24881	27.85	2540	2560	2525	3300	1780	2540	2539.50	0.65	4788	2606	2572	2516	2482	2426	2590	2500	98	760	500	1720	5	1	19570882	497	-3.76	1.95	12	0.13	-676.00	1304.00	10390	20240109	-75.55	2455	20240829	3.46	10390	-75.55	20240109	2455	3.46	20240829	10390	-75.55	20240109	2455	3.46	20240829	0.89	N	377030	500	97 억	126349	N	N	100	N	N
120	20240903	101002	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2550	10	2	0.39	45466175	17901	20.03	2540	2560	2530	3300	1780	2540	2539.87	0.65	6901	2606	2572	2516	2482	2426	2590	2500	98	760	500	1720	5	1	19570882	499	-3.77	1.96	12	0.09	-676.00	1304.00	10390	20240109	-75.46	2455	20240829	3.87	10390	-75.46	20240109	2455	3.87	20240829	10390	-75.46	20240109	2455	3.87	20240829	0.89	N	377030	500	97 억	126349	N	N	100	N	N
121	20240903	091007	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2530	-10	5	-0.39	10166885	4007	4.48	2540	2545	2530	3300	1780	2540	2537.28	0.65	1471	2606	2572	2516	2482	2426	2590	2500	98	760	500	1720	5	1	19570882	495	-3.74	1.94	12	0.02	-676.00	1304.00	10390	20240109	-75.65	2455	20240829	3.05	10390	-75.65	20240109	2455	3.05	20240829	10390	-75.65	20240109	2455	3.05	20240829	0.89	N	377030	500	97 억	126349	N	N	100	N	N
122	20240902	160956	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2540	20	2	0.79	220909910	88391	87.98	2500	2550	2460	3275	1765	2520	2498.89	0.59	11701	2663	2591	2528	2456	2393	2627	2492	98	755	500	1710	5	1	19570882	497	-3.76	1.95	12	0.45	-676.00	1304.00	10390	20240109	-75.55	2455	20240829	3.46	10390	-75.55	20240109	2455	3.46	20240829	10390	-75.55	20240109	2455	3.46	20240829	0.89	N	377030	500	97 억	114672	N	N	100	N	N
123	20240902	151012	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2535	15	2	0.60	195431910	78351	77.99	2500	2550	2460	3275	1765	2520	2494.31	0.59	13456	2663	2591	2528	2456	2393	2627	2492	98	755	500	1710	5	1	19570882	496	-3.75	1.94	12	0.40	-676.00	1304.00	10390	20240109	-75.60	2455	20240829	3.26	10390	-75.60	20240109	2455	3.26	20240829	10390	-75.60	20240109	2455	3.26	20240829	0.89	N	377030	500	97 억	114672	N	N	2	N	N
124	20240902	141008	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2495	-25	5	-0.99	149988225	60341	60.06	2500	2530	2460	3275	1765	2520	2485.68	0.59	4417	2663	2591	2528	2456	2393	2627	2492	98	755	500	1710	5	1	19570882	488	-3.69	1.91	12	0.31	-676.00	1304.00	10390	20240109	-75.99	2455	20240829	1.63	10390	-75.99	20240109	2455	1.63	20240829	10390	-75.99	20240109	2455	1.63	20240829	0.89	N	377030	500	97 억	114672	N	N	2	N	N
125	20240902	131005	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2505	-15	5	-0.60	137771105	55449	55.19	2500	2530	2460	3275	1765	2520	2484.65	0.59	2522	2663	2591	2528	2456	2393	2627	2492	98	755	500	1710	5	1	19570882	490	-3.71	1.92	12	0.28	-676.00	1304.00	10390	20240109	-75.89	2455	20240829	2.04	10390	-75.89	20240109	2455	2.04	20240829	10390	-75.89	20240109	2455	2.04	20240829	0.89	N	377030	500	97 억	114672	N	N	2	N	N
126	20240902	121010	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2485	-35	5	-1.39	115277805	46442	46.23	2500	2530	2460	3275	1765	2520	2482.19	0.59	-3359	2663	2591	2528	2456	2393	2627	2492	98	755	500	1710	5	1	19570882	486	-3.68	1.91	12	0.24	-676.00	1304.00	10390	20240109	-76.08	2455	20240829	1.22	10390	-76.08	20240109	2455	1.22	20240829	10390	-76.08	20240109	2455	1.22	20240829	0.89	N	377030	500	97 억	114672	N	N	2	N	N
127	20240902	110957	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2485	-35	5	-1.39	76508635	30791	30.65	2500	2530	2470	3275	1765	2520	2484.77	0.59	-6319	2663	2591	2528	2456	2393	2627	2492	98	755	500	1710	5	1	19570882	486	-3.68	1.91	12	0.16	-676.00	1304.00	10390	20240109	-76.08	2455	20240829	1.22	10390	-76.08	20240109	2455	1.22	20240829	10390	-76.08	20240109	2455	1.22	20240829	0.89	N	377030	500	97 억	114672	N	N	2	N	N
128	20240902	100956	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2475	-45	5	-1.79	52018780	20895	20.80	2500	2530	2470	3275	1765	2520	2489.53	0.59	-5791	2663	2591	2528	2456	2393	2627	2492	98	755	500	1710	5	1	19570882	484	-3.66	1.90	12	0.11	-676.00	1304.00	10390	20240109	-76.18	2455	20240829	0.81	10390	-76.18	20240109	2455	0.81	20240829	10390	-76.18	20240109	2455	0.81	20240829	0.89	N	377030	500	97 억	114672	N	N	2	N	N
129	20240902	090952	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2525	5	2	0.20	12695075	5072	5.05	2500	2530	2495	3275	1765	2520	2502.97	0.59	-2050	2663	2591	2528	2456	2393	2627	2492	98	755	500	1710	5	1	19570882	494	-3.74	1.94	12	0.03	-676.00	1304.00	10390	20240109	-75.70	2455	20240829	2.85	10390	-75.70	20240109	2455	2.85	20240829	10390	-75.70	20240109	2455	2.85	20240829	0.89	N	377030	500	97 억	114672	N	N	2	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History