KissMeData/030960/price/prices-20240901.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160411	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9970	-50	5	-0.50	1026840170	102309	178.61	10040	10190	9860	13020	7020	10020	10037.33	0.33	-7590	10253	10136	10043	9926	9833	10090	9880	80	3000	500	6610	10	1	15980000	1593	35.86	0.83	06	0.64	278.00	11947.00	19150	20231020	-47.94	8650	20240624	15.26	14800	-32.64	20240117	8650	15.26	20240624	19150	-47.94	20231020	8650	15.26	20240624	0.47	N	030960	500	79 억	53042	N	N	N	N
3	20240930	150416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9960	-60	5	-0.60	924835380	92082	160.76	10040	10190	9860	13020	7020	10020	10043.63	0.33	-9509	10253	10136	10043	9926	9833	10090	9880	80	3000	500	6610	10	1	15980000	1592	35.83	0.83	06	0.58	278.00	11947.00	19150	20231020	-47.99	8650	20240624	15.14	14800	-32.70	20240117	8650	15.14	20240624	19150	-47.99	20231020	8650	15.14	20240624	0.47	N	030960	500	79 억	53042	N	N	N	N
4	20240930	140415	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9930	-90	5	-0.90	860089610	85550	149.35	10040	10190	9860	13020	7020	10020	10053.68	0.33	-8880	10253	10136	10043	9926	9833	10090	9880	80	3000	500	6610	10	1	15980000	1587	35.72	0.83	06	0.54	278.00	11947.00	19150	20231020	-48.15	8650	20240624	14.80	14800	-32.91	20240117	8650	14.80	20240624	19150	-48.15	20231020	8650	14.80	20240624	0.47	N	030960	500	79 억	53042	N	N	N	N
5	20240930	130414	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9900	-120	5	-1.20	806742320	80171	139.96	10040	10190	9900	13020	7020	10020	10062.81	0.33	-9048	10253	10136	10043	9926	9833	10090	9880	80	3000	500	6610	10	1	15980000	1582	35.61	0.83	06	0.50	278.00	11947.00	19150	20231020	-48.30	8650	20240624	14.45	14800	-33.11	20240117	8650	14.45	20240624	19150	-48.30	20231020	8650	14.45	20240624	0.47	N	030960	500	79 억	53042	N	N	N	N
6	20240930	120413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10030	10	2	0.10	658972860	65332	114.06	10040	10190	9920	13020	7020	10020	10086.60	0.33	-3411	10253	10136	10043	9926	9833	10090	9880	80	3000	500	6610	10	1	15980000	1603	36.08	0.84	06	0.41	278.00	11947.00	19150	20231020	-47.62	8650	20240624	15.95	14800	-32.23	20240117	8650	15.95	20240624	19150	-47.62	20231020	8650	15.95	20240624	0.47	N	030960	500	79 억	53042	N	N	N	N
7	20240930	110412	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10050	30	2	0.30	364235270	36161	63.13	10040	10130	9920	13020	7020	10020	10072.71	0.33	-3376	10253	10136	10043	9926	9833	10090	9880	80	3000	500	6610	10	1	15980000	1606	36.15	0.84	06	0.23	278.00	11947.00	19150	20231020	-47.52	8650	20240624	16.18	14800	-32.09	20240117	8650	16.18	20240624	19150	-47.52	20231020	8650	16.18	20240624	0.47	N	030960	500	79 억	53042	N	N	N	N
8	20240930	100409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10070	50	2	0.50	280637810	27832	48.59	10040	10130	9920	13020	7020	10020	10083.45	0.33	-1294	10253	10136	10043	9926	9833	10090	9880	80	3000	500	6610	10	1	15980000	1609	36.22	0.84	06	0.17	278.00	11947.00	19150	20231020	-47.42	8650	20240624	16.42	14800	-31.96	20240117	8650	16.42	20240624	19150	-47.42	20231020	8650	16.42	20240624	0.47	N	030960	500	79 억	53042	N	N	N	N
9	20240930	090357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10070	50	2	0.50	12584720	1251	2.18	10040	10130	10040	13020	7020	10020	10062.33	0.33	-56	10253	10136	10043	9926	9833	10090	9880	80	3000	500	6610	10	1	15980000	1609	36.22	0.84	06	0.01	278.00	11947.00	19150	20231020	-47.42	8650	20240624	16.42	14800	-31.96	20240117	8650	16.42	20240624	19150	-47.42	20231020	8650	16.42	20240624	0.47	N	030960	500	79 억	53042	N	N	N	N
10	20240927	160410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10020	0	3	0.00	566946630	56391	82.36	10090	10160	9950	13020	7020	10020	10053.95	0.36	-4712	10186	10102	9966	9882	9746	10035	9815	80	3000	500	6610	10	1	15980000	1601	36.04	0.84	06	0.35	278.00	11947.00	19150	20231020	-47.68	8650	20240624	15.84	14800	-32.30	20240117	8650	15.84	20240624	19150	-47.68	20231020	8650	15.84	20240624	0.45	N	030960	500	79 억	57746	N	N	N	N
11	20240927	150415	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10040	20	2	0.20	524383830	52147	76.16	10090	10160	9950	13020	7020	10020	10055.88	0.36	-4684	10186	10102	9966	9882	9746	10035	9815	80	3000	500	6610	10	1	15980000	1604	36.12	0.84	06	0.33	278.00	11947.00	19150	20231020	-47.57	8650	20240624	16.07	14800	-32.16	20240117	8650	16.07	20240624	19150	-47.57	20231020	8650	16.07	20240624	0.45	N	030960	500	79 억	57746	N	N	N	N
12	20240927	140416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10000	-20	5	-0.20	432613910	42979	62.77	10090	10160	9990	13020	7020	10020	10065.70	0.36	-3040	10186	10102	9966	9882	9746	10035	9815	80	3000	500	6610	10	1	15980000	1598	35.97	0.84	06	0.27	278.00	11947.00	19150	20231020	-47.78	8650	20240624	15.61	14800	-32.43	20240117	8650	15.61	20240624	19150	-47.78	20231020	8650	15.61	20240624	0.45	N	030960	500	79 억	57746	N	N	N	N
13	20240927	130414	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10000	-20	5	-0.20	405375230	40262	58.80	10090	10160	9990	13020	7020	10020	10068.43	0.36	-2393	10186	10102	9966	9882	9746	10035	9815	80	3000	500	6610	10	1	15980000	1598	35.97	0.84	06	0.25	278.00	11947.00	19150	20231020	-47.78	8650	20240624	15.61	14800	-32.43	20240117	8650	15.61	20240624	19150	-47.78	20231020	8650	15.61	20240624	0.45	N	030960	500	79 억	57746	N	N	N	N
14	20240927	120411	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10050	30	2	0.30	335984780	33344	48.70	10090	10160	9990	13020	7020	10020	10076.32	0.36	-1149	10186	10102	9966	9882	9746	10035	9815	80	3000	500	6610	10	1	15980000	1606	36.15	0.84	06	0.21	278.00	11947.00	19150	20231020	-47.52	8650	20240624	16.18	14800	-32.09	20240117	8650	16.18	20240624	19150	-47.52	20231020	8650	16.18	20240624	0.45	N	030960	500	79 억	57746	N	N	N	N
15	20240927	110414	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10100	80	2	0.80	282303400	28019	40.92	10090	10160	9990	13020	7020	10020	10075.43	0.36	-567	10186	10102	9966	9882	9746	10035	9815	80	3000	500	6610	10	1	15980000	1614	36.33	0.85	06	0.18	278.00	11947.00	19150	20231020	-47.26	8650	20240624	16.76	14800	-31.76	20240117	8650	16.76	20240624	19150	-47.26	20231020	8650	16.76	20240624	0.45	N	030960	500	79 억	57746	N	N	N	N
16	20240927	100413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10040	20	2	0.20	158464040	15761	23.02	10090	10130	9990	13020	7020	10020	10054.19	0.36	2307	10186	10102	9966	9882	9746	10035	9815	80	3000	500	6610	10	1	15980000	1604	36.12	0.84	06	0.10	278.00	11947.00	19150	20231020	-47.57	8650	20240624	16.07	14800	-32.16	20240117	8650	16.07	20240624	19150	-47.57	20231020	8650	16.07	20240624	0.45	N	030960	500	79 억	57746	N	N	N	N
17	20240927	090412	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10060	40	2	0.40	12470020	1239	1.81	10090	10090	10030	13020	7020	10020	10064.58	0.36	400	10186	10102	9966	9882	9746	10035	9815	80	3000	500	6610	10	1	15980000	1608	36.19	0.84	06	0.01	278.00	11947.00	19150	20231020	-47.47	8650	20240624	16.30	14800	-32.03	20240117	8650	16.30	20240624	19150	-47.47	20231020	8650	16.30	20240624	0.45	N	030960	500	79 억	57746	N	N	N	N
18	20240926	160407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10020	-70	5	-0.69	675345270	68007	55.80	10050	10050	9830	13110	7070	10090	9929.86	0.34	2904	10470	10280	9910	9720	9350	10375	9815	80	3020	500	6650	10	1	15980000	1601	36.04	0.84	06	0.43	278.00	11947.00	19150	20231020	-47.68	8650	20240624	15.84	14800	-32.30	20240117	8650	15.84	20240624	19150	-47.68	20231020	8650	15.84	20240624	0.50	N	030960	500	79 억	54626	N	N	N	N
19	20240926	150407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10020	-70	5	-0.69	625697300	63051	51.73	10050	10050	9830	13110	7070	10090	9922.98	0.34	2185	10470	10280	9910	9720	9350	10375	9815	80	3020	500	6650	10	1	15980000	1601	36.04	0.84	06	0.39	278.00	11947.00	19150	20231020	-47.68	8650	20240624	15.84	14800	-32.30	20240117	8650	15.84	20240624	19150	-47.68	20231020	8650	15.84	20240624	0.50	N	030960	500	79 억	54626	N	N	N	N
20	20240926	140410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10030	-60	5	-0.59	567400740	57219	46.95	10050	10050	9830	13110	7070	10090	9915.51	0.34	1723	10470	10280	9910	9720	9350	10375	9815	80	3020	500	6650	10	1	15980000	1603	36.08	0.84	06	0.36	278.00	11947.00	19150	20231020	-47.62	8650	20240624	15.95	14800	-32.23	20240117	8650	15.95	20240624	19150	-47.62	20231020	8650	15.95	20240624	0.50	N	030960	500	79 억	54626	N	N	N	N
21	20240926	130412	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9930	-160	5	-1.59	512862440	51760	42.47	10050	10050	9830	13110	7070	10090	9907.55	0.34	-869	10470	10280	9910	9720	9350	10375	9815	80	3020	500	6650	10	1	15980000	1587	35.72	0.83	06	0.32	278.00	11947.00	19150	20231020	-48.15	8650	20240624	14.80	14800	-32.91	20240117	8650	14.80	20240624	19150	-48.15	20231020	8650	14.80	20240624	0.50	N	030960	500	79 억	54626	N	N	N	N
22	20240926	120412	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9890	-200	5	-1.98	470586280	47505	38.98	10050	10050	9830	13110	7070	10090	9905.02	0.34	-523	10470	10280	9910	9720	9350	10375	9815	80	3020	500	6650	10	1	15980000	1580	35.58	0.83	06	0.30	278.00	11947.00	19150	20231020	-48.36	8650	20240624	14.34	14800	-33.18	20240117	8650	14.34	20240624	19150	-48.36	20231020	8650	14.34	20240624	0.50	N	030960	500	79 억	54626	N	N	N	N
23	20240926	110412	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9840	-250	5	-2.48	442542660	44666	36.65	10050	10050	9830	13110	7070	10090	9906.75	0.34	-16	10470	10280	9910	9720	9350	10375	9815	80	3020	500	6650	10	1	15980000	1572	35.40	0.82	06	0.28	278.00	11947.00	19150	20231020	-48.62	8650	20240624	13.76	14800	-33.51	20240117	8650	13.76	20240624	19150	-48.62	20231020	8650	13.76	20240624	0.50	N	030960	500	79 억	54626	N	N	N	N
24	20240926	100413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9890	-200	5	-1.98	336997180	33961	27.86	10050	10050	9840	13110	7070	10090	9921.78	0.34	-445	10470	10280	9910	9720	9350	10375	9815	80	3020	500	6650	10	1	15980000	1580	35.58	0.83	06	0.21	278.00	11947.00	19150	20231020	-48.36	8650	20240624	14.34	14800	-33.18	20240117	8650	14.34	20240624	19150	-48.36	20231020	8650	14.34	20240624	0.50	N	030960	500	79 억	54626	N	N	N	N
25	20240926	090408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10000	-90	5	-0.89	92646460	9264	7.60	10050	10050	9950	13110	7070	10090	9998.12	0.34	-531	10470	10280	9910	9720	9350	10375	9815	80	3020	500	6650	10	1	15980000	1598	35.97	0.84	06	0.06	278.00	11947.00	19150	20231020	-47.78	8650	20240624	15.61	14800	-32.43	20240117	8650	15.61	20240624	19150	-47.78	20231020	8650	15.61	20240624	0.50	N	030960	500	79 억	54626	N	N	N	N
26	20240925	160407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10090	490	2	5.10	1181015030	119147	260.35	9600	10100	9540	12480	6720	9600	9911.10	0.22	19927	9866	9732	9606	9472	9346	9800	9540	80	2880	500	6330	10	1	15980000	1612	36.29	0.84	06	0.75	278.00	11947.00	19150	20231020	-47.31	8650	20240624	16.65	14800	-31.82	20240117	8650	16.65	20240624	19150	-47.31	20231020	8650	16.65	20240624	0.54	N	030960	500	79 억	34846	N	N	N	N
27	20240925	150410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10030	430	2	4.48	939171330	95078	207.75	9600	10100	9540	12480	6720	9600	9878.20	0.22	19285	9866	9732	9606	9472	9346	9800	9540	80	2880	500	6330	10	1	15980000	1603	36.08	0.84	06	0.59	278.00	11947.00	19150	20231020	-47.62	8650	20240624	15.95	14800	-32.23	20240117	8650	15.95	20240624	19150	-47.62	20231020	8650	15.95	20240624	0.54	N	030960	500	79 억	34846	N	N	N	N
28	20240925	140411	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9840	240	2	2.50	504459680	51520	112.58	9600	9900	9540	12480	6720	9600	9791.90	0.22	15180	9866	9732	9606	9472	9346	9800	9540	80	2880	500	6330	10	1	15980000	1572	35.40	0.82	06	0.32	278.00	11947.00	19150	20231020	-48.62	8650	20240624	13.76	14800	-33.51	20240117	8650	13.76	20240624	19150	-48.62	20231020	8650	13.76	20240624	0.54	N	030960	500	79 억	34846	N	N	N	N
29	20240925	130411	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9840	240	2	2.50	434948200	44474	97.18	9600	9880	9540	12480	6720	9600	9780.24	0.22	13720	9866	9732	9606	9472	9346	9800	9540	80	2880	500	6330	10	1	15980000	1572	35.40	0.82	06	0.28	278.00	11947.00	19150	20231020	-48.62	8650	20240624	13.76	14800	-33.51	20240117	8650	13.76	20240624	19150	-48.62	20231020	8650	13.76	20240624	0.54	N	030960	500	79 억	34846	N	N	N	N
30	20240925	120410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9870	270	2	2.81	380718640	38948	85.10	9600	9880	9540	12480	6720	9600	9775.50	0.22	13823	9866	9732	9606	9472	9346	9800	9540	80	2880	500	6330	10	1	15980000	1577	35.50	0.83	06	0.24	278.00	11947.00	19150	20231020	-48.46	8650	20240624	14.10	14800	-33.31	20240117	8650	14.10	20240624	19150	-48.46	20231020	8650	14.10	20240624	0.54	N	030960	500	79 억	34846	N	N	N	N
31	20240925	110408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9800	200	2	2.08	322399680	33013	72.14	9600	9880	9540	12480	6720	9600	9766.34	0.22	10111	9866	9732	9606	9472	9346	9800	9540	80	2880	500	6330	10	1	15980000	1566	35.25	0.82	06	0.21	278.00	11947.00	19150	20231020	-48.83	8650	20240624	13.29	14800	-33.78	20240117	8650	13.29	20240624	19150	-48.83	20231020	8650	13.29	20240624	0.54	N	030960	500	79 억	34846	N	N	N	N
32	20240925	100410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9790	190	2	1.98	184079590	18934	41.37	9600	9800	9540	12480	6720	9600	9722.82	0.22	5735	9866	9732	9606	9472	9346	9800	9540	80	2880	500	6330	10	1	15980000	1564	35.22	0.82	06	0.12	278.00	11947.00	19150	20231020	-48.88	8650	20240624	13.18	14800	-33.85	20240117	8650	13.18	20240624	19150	-48.88	20231020	8650	13.18	20240624	0.54	N	030960	500	79 억	34846	N	N	N	N
33	20240925	090409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9640	40	2	0.42	17828540	1861	4.07	9600	9640	9540	12480	6720	9600	9578.96	0.22	401	9866	9732	9606	9472	9346	9800	9540	80	2880	500	6330	10	1	15980000	1540	34.68	0.81	06	0.01	278.00	11947.00	19150	20231020	-49.66	8650	20240624	11.45	14800	-34.86	20240117	8650	11.45	20240624	19150	-49.66	20231020	8650	11.45	20240624	0.54	N	030960	500	79 억	34846	N	N	N	N
34	20240924	160407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9600	0	3	0.00	432536110	45003	49.37	9560	9740	9480	12480	6720	9600	9611.29	0.21	1620	10206	9902	9726	9422	9246	9815	9335	80	2880	500	6330	10	1	15980000	1534	34.53	0.80	06	0.28	278.00	11947.00	19150	20231020	-49.87	8650	20240624	10.98	14800	-35.14	20240117	8650	10.98	20240624	19150	-49.87	20231020	8650	10.98	20240624	0.51	N	030960	500	79 억	33179	N	N	N	N
35	20240924	150407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9610	10	2	0.10	417484780	43435	47.65	9560	9740	9480	12480	6720	9600	9611.72	0.21	1451	10206	9902	9726	9422	9246	9815	9335	80	2880	500	6330	10	1	15980000	1536	34.57	0.80	06	0.27	278.00	11947.00	19150	20231020	-49.82	8650	20240624	11.10	14800	-35.07	20240117	8650	11.10	20240624	19150	-49.82	20231020	8650	11.10	20240624	0.51	N	030960	500	79 억	33179	N	N	N	N
36	20240924	140407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9600	0	3	0.00	397417860	41345	45.35	9560	9740	9480	12480	6720	9600	9612.24	0.21	1540	10206	9902	9726	9422	9246	9815	9335	80	2880	500	6330	10	1	15980000	1534	34.53	0.80	06	0.26	278.00	11947.00	19150	20231020	-49.87	8650	20240624	10.98	14800	-35.14	20240117	8650	10.98	20240624	19150	-49.87	20231020	8650	10.98	20240624	0.51	N	030960	500	79 억	33179	N	N	N	N
37	20240924	130407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9620	20	2	0.21	351179880	36530	40.07	9560	9740	9480	12480	6720	9600	9613.47	0.21	1972	10206	9902	9726	9422	9246	9815	9335	80	2880	500	6330	10	1	15980000	1537	34.60	0.81	06	0.23	278.00	11947.00	19150	20231020	-49.77	8650	20240624	11.21	14800	-35.00	20240117	8650	11.21	20240624	19150	-49.77	20231020	8650	11.21	20240624	0.51	N	030960	500	79 억	33179	N	N	N	N
38	20240924	120408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9690	90	2	0.94	326668530	33987	37.28	9560	9740	9480	12480	6720	9600	9611.58	0.21	1506	10206	9902	9726	9422	9246	9815	9335	80	2880	500	6330	10	1	15980000	1548	34.86	0.81	06	0.21	278.00	11947.00	19150	20231020	-49.40	8650	20240624	12.02	14800	-34.53	20240117	8650	12.02	20240624	19150	-49.40	20231020	8650	12.02	20240624	0.51	N	030960	500	79 억	33179	N	N	N	N
39	20240924	110409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9710	110	2	1.15	278998690	29055	31.87	9560	9740	9480	12480	6720	9600	9602.43	0.21	3754	10206	9902	9726	9422	9246	9815	9335	80	2880	500	6330	10	1	15980000	1552	34.93	0.81	06	0.18	278.00	11947.00	19150	20231020	-49.30	8650	20240624	12.25	14800	-34.39	20240117	8650	12.25	20240624	19150	-49.30	20231020	8650	12.25	20240624	0.51	N	030960	500	79 억	33179	N	N	N	N
40	20240924	100406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9610	10	2	0.10	129088510	13423	14.72	9560	9680	9480	12480	6720	9600	9616.98	0.21	-1089	10206	9902	9726	9422	9246	9815	9335	80	2880	500	6330	10	1	15980000	1536	34.57	0.80	06	0.08	278.00	11947.00	19150	20231020	-49.82	8650	20240624	11.10	14800	-35.07	20240117	8650	11.10	20240624	19150	-49.82	20231020	8650	11.10	20240624	0.51	N	030960	500	79 억	33179	N	N	N	N
41	20240924	090406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9630	30	2	0.31	20395090	2135	2.34	9560	9630	9480	12480	6720	9600	9552.51	0.21	320	10206	9902	9726	9422	9246	9815	9335	80	2880	500	6330	10	1	15980000	1539	34.64	0.81	06	0.01	278.00	11947.00	19150	20231020	-49.71	8650	20240624	11.33	14800	-34.93	20240117	8650	11.33	20240624	19150	-49.71	20231020	8650	11.33	20240624	0.51	N	030960	500	79 억	33179	N	N	N	N
42	20240923	160406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9600	-420	5	-4.19	848194530	86747	105.77	9910	10030	9550	13020	7020	10020	9778.84	0.31	-15803	10186	10102	9936	9852	9686	10145	9895	80	3000	500	6610	10	1	15980000	1534	126.32	0.82	06	0.54	76.00	11747.00	19150	20231020	-49.87	8650	20240624	10.98	14800	-35.14	20240117	8650	10.98	20240624	19150	-49.87	20231020	8650	10.98	20240624	0.51	N	030960	500	79 억	49197	N	N	N	N
43	20240923	150407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9640	-380	5	-3.79	698928460	71201	86.82	9910	10030	9640	13020	7020	10020	9816.26	0.31	-18147	10186	10102	9936	9852	9686	10145	9895	80	3000	500	6610	10	1	15980000	1540	126.84	0.82	06	0.45	76.00	11747.00	19150	20231020	-49.66	8650	20240624	11.45	14800	-34.86	20240117	8650	11.45	20240624	19150	-49.66	20231020	8650	11.45	20240624	0.51	N	030960	500	79 억	49197	N	N	N	N
44	20240923	140409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9740	-280	5	-2.79	618196770	62865	76.65	9910	10030	9700	13020	7020	10020	9833.70	0.31	-15557	10186	10102	9936	9852	9686	10145	9895	80	3000	500	6610	10	1	15980000	1556	128.16	0.83	06	0.39	76.00	11747.00	19150	20231020	-49.14	8650	20240624	12.60	14800	-34.19	20240117	8650	12.60	20240624	19150	-49.14	20231020	8650	12.60	20240624	0.51	N	030960	500	79 억	49197	N	N	N	N
45	20240923	130407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9710	-310	5	-3.09	546400530	55474	67.64	9910	10030	9700	13020	7020	10020	9849.65	0.31	-11623	10186	10102	9936	9852	9686	10145	9895	80	3000	500	6610	10	1	15980000	1552	127.76	0.83	06	0.35	76.00	11747.00	19150	20231020	-49.30	8650	20240624	12.25	14800	-34.39	20240117	8650	12.25	20240624	19150	-49.30	20231020	8650	12.25	20240624	0.51	N	030960	500	79 억	49197	N	N	N	N
46	20240923	120406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9880	-140	5	-1.40	360671100	36447	44.44	9910	10030	9830	13020	7020	10020	9895.75	0.31	-7949	10186	10102	9936	9852	9686	10145	9895	80	3000	500	6610	10	1	15980000	1579	130.00	0.84	06	0.23	76.00	11747.00	19150	20231020	-48.41	8650	20240624	14.22	14800	-33.24	20240117	8650	14.22	20240624	19150	-48.41	20231020	8650	14.22	20240624	0.51	N	030960	500	79 억	49197	N	N	N	N
47	20240923	110408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9880	-140	5	-1.40	290952630	29371	35.81	9910	10030	9840	13020	7020	10020	9906.10	0.31	-7683	10186	10102	9936	9852	9686	10145	9895	80	3000	500	6610	10	1	15980000	1579	130.00	0.84	06	0.18	76.00	11747.00	19150	20231020	-48.41	8650	20240624	14.22	14800	-33.24	20240117	8650	14.22	20240624	19150	-48.41	20231020	8650	14.22	20240624	0.51	N	030960	500	79 억	49197	N	N	N	N
48	20240923	100405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9900	-120	5	-1.20	224716550	22656	27.63	9910	10030	9840	13020	7020	10020	9918.61	0.31	-5505	10186	10102	9936	9852	9686	10145	9895	80	3000	500	6610	10	1	15980000	1582	130.26	0.84	06	0.14	76.00	11747.00	19150	20231020	-48.30	8650	20240624	14.45	14800	-33.11	20240117	8650	14.45	20240624	19150	-48.30	20231020	8650	14.45	20240624	0.51	N	030960	500	79 억	49197	N	N	N	N
49	20240923	090405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9970	-50	5	-0.50	27344010	2753	3.36	9910	9990	9910	13020	7020	10020	9932.28	0.31	-453	10186	10102	9936	9852	9686	10145	9895	80	3000	500	6610	10	1	15980000	1593	131.18	0.85	06	0.02	76.00	11747.00	19150	20231020	-47.94	8650	20240624	15.26	14800	-32.64	20240117	8650	15.26	20240624	19150	-47.94	20231020	8650	15.26	20240624	0.51	N	030960	500	79 억	49197	N	N	N	N
50	20240913	160348	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10150	40	2	0.40	1513117410	148244	84.64	10080	10360	10030	13140	7080	10110	10207.05	0.28	18565	10423	10266	10113	9956	9803	10345	10035	80	3030	500	6670	10	1	15980000	1622	133.55	0.86	06	0.93	76.00	11747.00	19150	20231020	-47.00	8650	20240624	17.34	14800	-31.42	20240117	8650	17.34	20240624	19150	-47.00	20231020	8650	17.34	20240624	0.46	N	030960	500	79 억	45510	N	N	N	N
51	20240913	150352	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10110	0	3	0.00	1358700040	132992	75.93	10080	10360	10030	13140	7080	10110	10216.43	0.28	13548	10423	10266	10113	9956	9803	10345	10035	80	3030	500	6670	10	1	15980000	1616	133.03	0.86	06	0.83	76.00	11747.00	19150	20231020	-47.21	8650	20240624	16.88	14800	-31.69	20240117	8650	16.88	20240624	19150	-47.21	20231020	8650	16.88	20240624	0.46	N	030960	500	79 억	45510	N	N	N	N
52	20240913	140354	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10190	80	2	0.79	1110483780	108468	61.93	10080	10360	10070	13140	7080	10110	10237.93	0.28	11285	10423	10266	10113	9956	9803	10345	10035	80	3030	500	6670	10	1	15980000	1628	134.08	0.87	06	0.68	76.00	11747.00	19150	20231020	-46.79	8650	20240624	17.80	14800	-31.15	20240117	8650	17.80	20240624	19150	-46.79	20231020	8650	17.80	20240624	0.46	N	030960	500	79 억	45510	N	N	N	N
53	20240913	130350	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10260	150	2	1.48	1035846770	101155	57.76	10080	10360	10070	13140	7080	10110	10240.24	0.28	11913	10423	10266	10113	9956	9803	10345	10035	80	3030	500	6670	10	1	15980000	1640	135.00	0.87	06	0.63	76.00	11747.00	19150	20231020	-46.42	8650	20240624	18.61	14800	-30.68	20240117	8650	18.61	20240624	19150	-46.42	20231020	8650	18.61	20240624	0.46	N	030960	500	79 억	45510	N	N	N	N
54	20240913	120351	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10280	170	2	1.68	913528250	89192	50.93	10080	10360	10070	13140	7080	10110	10242.32	0.28	10466	10423	10266	10113	9956	9803	10345	10035	80	3030	500	6670	10	1	15980000	1643	135.26	0.88	06	0.56	76.00	11747.00	19150	20231020	-46.32	8650	20240624	18.84	14800	-30.54	20240117	8650	18.84	20240624	19150	-46.32	20231020	8650	18.84	20240624	0.46	N	030960	500	79 억	45510	N	N	N	N
55	20240913	110351	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10300	190	2	1.88	731660790	71539	40.85	10080	10340	10070	13140	7080	10110	10227.50	0.28	12918	10423	10266	10113	9956	9803	10345	10035	80	3030	500	6670	10	1	15980000	1646	135.53	0.88	06	0.45	76.00	11747.00	19150	20231020	-46.21	8650	20240624	19.08	14800	-30.41	20240117	8650	19.08	20240624	19150	-46.21	20231020	8650	19.08	20240624	0.46	N	030960	500	79 억	45510	N	N	N	N
56	20240913	100351	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10270	160	2	1.58	460435100	45127	25.77	10080	10290	10070	13140	7080	10110	10203.17	0.28	10297	10423	10266	10113	9956	9803	10345	10035	80	3030	500	6670	10	1	15980000	1641	135.13	0.87	06	0.28	76.00	11747.00	19150	20231020	-46.37	8650	20240624	18.73	14800	-30.61	20240117	8650	18.73	20240624	19150	-46.37	20231020	8650	18.73	20240624	0.46	N	030960	500	79 억	45510	N	N	N	N
57	20240913	090353	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10110	0	3	0.00	47825320	4724	2.70	10080	10200	10070	13140	7080	10110	10124.00	0.28	-677	10423	10266	10113	9956	9803	10345	10035	80	3030	500	6670	10	1	15980000	1616	133.03	0.86	06	0.03	76.00	11747.00	19150	20231020	-47.21	8650	20240624	16.88	14800	-31.69	20240117	8650	16.88	20240624	19150	-47.21	20231020	8650	16.88	20240624	0.46	N	030960	500	79 억	45510	N	N	N	N
58	20240912	160349	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10110	-240	5	-2.32	1750519740	173401	32.95	10050	10270	9960	13450	7250	10350	10094.85	0.09	31611	11070	10710	10410	10050	9750	10890	10230	80	3100	500	6830	10	1	15980000	1616	133.03	0.86	06	1.09	76.00	11747.00	19150	20231020	-47.21	8650	20240624	16.88	14800	-31.69	20240117	8650	16.88	20240624	19150	-47.21	20231020	8650	16.88	20240624	0.44	N	030960	500	79 억	13934	N	N	N	N
59	20240912	150350	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10130	-220	5	-2.13	1631042820	161579	30.70	10050	10270	9960	13450	7250	10350	10094.26	0.09	29599	11070	10710	10410	10050	9750	10890	10230	80	3100	500	6830	10	1	15980000	1619	133.29	0.86	06	1.01	76.00	11747.00	19150	20231020	-47.10	8650	20240624	17.11	14800	-31.55	20240117	8650	17.11	20240624	19150	-47.10	20231020	8650	17.11	20240624	0.44	N	030960	500	79 억	13934	N	N	N	N
60	20240912	140351	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10110	-240	5	-2.32	1357401170	134421	25.54	10050	10270	9960	13450	7250	10350	10097.97	0.09	23640	11070	10710	10410	10050	9750	10890	10230	80	3100	500	6830	10	1	15980000	1616	133.03	0.86	06	0.84	76.00	11747.00	19150	20231020	-47.21	8650	20240624	16.88	14800	-31.69	20240117	8650	16.88	20240624	19150	-47.21	20231020	8650	16.88	20240624	0.44	N	030960	500	79 억	13934	N	N	N	N
61	20240912	130349	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10140	-210	5	-2.03	1196595650	118503	22.52	10050	10270	9960	13450	7250	10350	10097.41	0.09	20499	11070	10710	10410	10050	9750	10890	10230	80	3100	500	6830	10	1	15980000	1620	133.42	0.86	06	0.74	76.00	11747.00	19150	20231020	-47.05	8650	20240624	17.23	14800	-31.49	20240117	8650	17.23	20240624	19150	-47.05	20231020	8650	17.23	20240624	0.44	N	030960	500	79 억	13934	N	N	N	N
62	20240912	120349	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10100	-250	5	-2.42	1051510530	104141	19.79	10050	10270	9960	13450	7250	10350	10096.78	0.09	19067	11070	10710	10410	10050	9750	10890	10230	80	3100	500	6830	10	1	15980000	1614	132.89	0.86	06	0.65	76.00	11747.00	19150	20231020	-47.26	8650	20240624	16.76	14800	-31.76	20240117	8650	16.76	20240624	19150	-47.26	20231020	8650	16.76	20240624	0.44	N	030960	500	79 억	13934	N	N	N	N
63	20240912	110349	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10200	-150	5	-1.45	887923530	88045	16.73	10050	10230	9960	13450	7250	10350	10084.62	0.09	15294	11070	10710	10410	10050	9750	10890	10230	80	3100	500	6830	10	1	15980000	1630	134.21	0.87	06	0.55	76.00	11747.00	19150	20231020	-46.74	8650	20240624	17.92	14800	-31.08	20240117	8650	17.92	20240624	19150	-46.74	20231020	8650	17.92	20240624	0.44	N	030960	500	79 억	13934	N	N	N	N
64	20240912	100350	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10140	-210	5	-2.03	649185990	64597	12.27	10050	10170	9960	13450	7250	10350	10049.38	0.09	9831	11070	10710	10410	10050	9750	10890	10230	80	3100	500	6830	10	1	15980000	1620	133.42	0.86	06	0.40	76.00	11747.00	19150	20231020	-47.05	8650	20240624	17.23	14800	-31.49	20240117	8650	17.23	20240624	19150	-47.05	20231020	8650	17.23	20240624	0.44	N	030960	500	79 억	13934	N	N	N	N
65	20240912	090350	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10010	-340	5	-3.29	265220340	26436	5.02	10050	10090	9970	13450	7250	10350	10031.48	0.09	1025	11070	10710	10410	10050	9750	10890	10230	80	3100	500	6830	10	1	15980000	1600	131.71	0.85	06	0.17	76.00	11747.00	19150	20231020	-47.73	8650	20240624	15.72	14800	-32.36	20240117	8650	15.72	20240624	19150	-47.73	20231020	8650	15.72	20240624	0.44	N	030960	500	79 억	13934	N	N	N	N
66	20240911	160343	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10350	-130	5	-1.24	5378342740	516069	97.56	10300	10770	10110	13620	7340	10480	10421.61	0.19	-16185	11026	10752	10316	10042	9606	10890	10180	80	3140	500	6910	10	1	15980000	1654	136.18	0.88	06	3.23	76.00	11747.00	19150	20231020	-45.95	8650	20240624	19.65	14800	-30.07	20240117	8650	19.65	20240624	19150	-45.95	20231020	8650	19.65	20240624	0.45	N	030960	500	79 억	30672	N	N	N	N
67	20240911	150346	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10470	-10	5	-0.10	5205370830	499387	94.41	10300	10770	10110	13620	7340	10480	10423.32	0.19	-15900	11026	10752	10316	10042	9606	10890	10180	80	3140	500	6910	10	1	15980000	1673	137.76	0.89	06	3.13	76.00	11747.00	19150	20231020	-45.33	8650	20240624	21.04	14800	-29.26	20240117	8650	21.04	20240624	19150	-45.33	20231020	8650	21.04	20240624	0.45	N	030960	500	79 억	30672	N	N	N	N
68	20240911	140346	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10400	-80	5	-0.76	3806232460	366527	69.29	10300	10770	10110	13620	7340	10480	10384.13	0.19	-17247	11026	10752	10316	10042	9606	10890	10180	80	3140	500	6910	10	1	15980000	1662	136.84	0.89	06	2.29	76.00	11747.00	19150	20231020	-45.69	8650	20240624	20.23	14800	-29.73	20240117	8650	20.23	20240624	19150	-45.69	20231020	8650	20.23	20240624	0.45	N	030960	500	79 억	30672	N	N	N	N
69	20240911	130344	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10300	-180	5	-1.72	3226169870	310981	58.79	10300	10770	10110	13620	7340	10480	10373.57	0.19	-14068	11026	10752	10316	10042	9606	10890	10180	80	3140	500	6910	10	1	15980000	1646	135.53	0.88	06	1.95	76.00	11747.00	19150	20231020	-46.21	8650	20240624	19.08	14800	-30.41	20240117	8650	19.08	20240624	19150	-46.21	20231020	8650	19.08	20240624	0.45	N	030960	500	79 억	30672	N	N	N	N
70	20240911	120348	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10240	-240	5	-2.29	2856573350	275261	52.04	10300	10770	10110	13620	7340	10480	10377.04	0.19	-14447	11026	10752	10316	10042	9606	10890	10180	80	3140	500	6910	10	1	15980000	1636	134.74	0.87	06	1.72	76.00	11747.00	19150	20231020	-46.53	8650	20240624	18.38	14800	-30.81	20240117	8650	18.38	20240624	19150	-46.53	20231020	8650	18.38	20240624	0.45	N	030960	500	79 억	30672	N	N	N	N
71	20240911	110342	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10400	-80	5	-0.76	2516151340	242077	45.77	10300	10770	10110	13620	7340	10480	10393.39	0.19	-10229	11026	10752	10316	10042	9606	10890	10180	80	3140	500	6910	10	1	15980000	1662	136.84	0.89	06	1.51	76.00	11747.00	19150	20231020	-45.69	8650	20240624	20.23	14800	-29.73	20240117	8650	20.23	20240624	19150	-45.69	20231020	8650	20.23	20240624	0.45	N	030960	500	79 억	30672	N	N	N	N
72	20240911	100343	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10190	-290	5	-2.77	1007895360	98181	18.56	10300	10400	10110	13620	7340	10480	10261.81	0.19	-2260	11026	10752	10316	10042	9606	10890	10180	80	3140	500	6910	10	1	15980000	1628	134.08	0.87	06	0.61	76.00	11747.00	19150	20231020	-46.79	8650	20240624	17.80	14800	-31.15	20240117	8650	17.80	20240624	19150	-46.79	20231020	8650	17.80	20240624	0.45	N	030960	500	79 억	30672	N	N	N	N
73	20240911	090347	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10340	-140	5	-1.34	273796300	26527	5.02	10300	10400	10260	13620	7340	10480	10310.27	0.19	-756	11026	10752	10316	10042	9606	10890	10180	80	3140	500	6910	10	1	15980000	1652	136.05	0.88	06	0.17	76.00	11747.00	19150	20231020	-46.01	8650	20240624	19.54	14800	-30.14	20240117	8650	19.54	20240624	19150	-46.01	20231020	8650	19.54	20240624	0.45	N	030960	500	79 억	30672	N	N	N	N
74	20240910	160344	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10480	310	2	3.05	5308197110	514792	37.36	10000	10590	9880	13220	7120	10170	10310.60	0.12	11611	12410	11290	10670	9550	8930	10980	9240	80	3050	500	6710	10	1	15980000	1675	137.89	0.89	06	3.22	76.00	11747.00	19150	20231020	-45.27	8650	20240624	21.16	14800	-29.19	20240117	8650	21.16	20240624	19150	-45.27	20231020	8650	21.16	20240624	0.43	N	030960	500	79 억	18952	N	N	N	N
75	20240910	150346	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10380	210	2	2.06	4739404220	460455	33.42	10000	10590	9880	13220	7120	10170	10292.92	0.12	14606	12410	11290	10670	9550	8930	10980	9240	80	3050	500	6710	10	1	15980000	1659	136.58	0.88	06	2.88	76.00	11747.00	19150	20231020	-45.80	8650	20240624	20.00	14800	-29.86	20240117	8650	20.00	20240624	19150	-45.80	20231020	8650	20.00	20240624	0.43	N	030960	500	79 억	18952	N	N	N	N
76	20240910	140345	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10400	230	2	2.26	4318523580	419566	30.45	10000	10590	9880	13220	7120	10170	10292.89	0.12	3446	12410	11290	10670	9550	8930	10980	9240	80	3050	500	6710	10	1	15980000	1662	136.84	0.89	06	2.63	76.00	11747.00	19150	20231020	-45.69	8650	20240624	20.23	14800	-29.73	20240117	8650	20.23	20240624	19150	-45.69	20231020	8650	20.23	20240624	0.43	N	030960	500	79 억	18952	N	N	N	N
77	20240910	130344	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10180	10	2	0.10	2058646710	202878	14.72	10000	10380	9880	13220	7120	10170	10147.19	0.12	4213	12410	11290	10670	9550	8930	10980	9240	80	3050	500	6710	10	1	15980000	1627	133.95	0.87	06	1.27	76.00	11747.00	19150	20231020	-46.84	8650	20240624	17.69	14800	-31.22	20240117	8650	17.69	20240624	19150	-46.84	20231020	8650	17.69	20240624	0.43	N	030960	500	79 억	18952	N	N	N	N
78	20240910	120343	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10190	20	2	0.20	1897586690	187117	13.58	10000	10380	9880	13220	7120	10170	10141.15	0.12	3720	12410	11290	10670	9550	8930	10980	9240	80	3050	500	6710	10	1	15980000	1628	134.08	0.87	06	1.17	76.00	11747.00	19150	20231020	-46.79	8650	20240624	17.80	14800	-31.15	20240117	8650	17.80	20240624	19150	-46.79	20231020	8650	17.80	20240624	0.43	N	030960	500	79 억	18952	N	N	N	N
79	20240910	110343	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10150	-20	5	-0.20	1533173760	151471	10.99	10000	10380	9880	13220	7120	10170	10121.83	0.12	8586	12410	11290	10670	9550	8930	10980	9240	80	3050	500	6710	10	1	15980000	1622	133.55	0.86	06	0.95	76.00	11747.00	19150	20231020	-47.00	8650	20240624	17.34	14800	-31.42	20240117	8650	17.34	20240624	19150	-47.00	20231020	8650	17.34	20240624	0.43	N	030960	500	79 억	18952	N	N	N	N
80	20240910	100344	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10000	-170	5	-1.67	1319637300	130328	9.46	10000	10380	9880	13220	7120	10170	10125.44	0.12	6921	12410	11290	10670	9550	8930	10980	9240	80	3050	500	6710	10	1	15980000	1598	131.58	0.85	06	0.82	76.00	11747.00	19150	20231020	-47.78	8650	20240624	15.61	14800	-32.43	20240117	8650	15.61	20240624	19150	-47.78	20231020	8650	15.61	20240624	0.43	N	030960	500	79 억	18952	N	N	N	N
81	20240910	090343	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10070	-100	5	-0.98	253028010	25310	1.84	10000	10130	9880	13220	7120	10170	9995.81	0.12	2977	12410	11290	10670	9550	8930	10980	9240	80	3050	500	6710	10	1	15980000	1609	132.50	0.86	06	0.16	76.00	11747.00	19150	20231020	-47.42	8650	20240624	16.42	14800	-31.96	20240117	8650	16.42	20240624	19150	-47.42	20231020	8650	16.42	20240624	0.43	N	030960	500	79 억	18952	N	N	N	N
82	20240909	160338	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10170	180	2	1.80	15027809310	1370230	145.84	10950	11790	10050	12980	7000	9990	10967.88	0.29	-27181	11376	10682	10266	9572	9156	11030	9920	80	2990	500	6590	10	1	15980000	1625	133.82	0.87	06	8.57	76.00	11747.00	19150	20231020	-46.89	8650	20240624	17.57	14800	-31.28	20240117	8650	17.57	20240624	19150	-46.89	20231020	8650	17.57	20240624	0.45	N	030960	500	79 억	46090	N	N	N	N
83	20240909	150340	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10170	180	2	1.80	14747553950	1342691	142.91	10950	11790	10050	12980	7000	9990	10983.58	0.29	-29188	11376	10682	10266	9572	9156	11030	9920	80	2990	500	6590	10	1	15980000	1625	133.82	0.87	06	8.40	76.00	11747.00	19150	20231020	-46.89	8650	20240624	17.57	14800	-31.28	20240117	8650	17.57	20240624	19150	-46.89	20231020	8650	17.57	20240624	0.45	N	030960	500	79 억	46090	N	N	N	N
84	20240909	140342	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10080	90	2	0.90	14441378070	1312535	139.70	10950	11790	10050	12980	7000	9990	11002.66	0.29	-30578	11376	10682	10266	9572	9156	11030	9920	80	2990	500	6590	10	1	15980000	1611	132.63	0.86	06	8.21	76.00	11747.00	19150	20231020	-47.36	8650	20240624	16.53	14800	-31.89	20240117	8650	16.53	20240624	19150	-47.36	20231020	8650	16.53	20240624	0.45	N	030960	500	79 억	46090	N	N	N	N
85	20240909	130339	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10130	140	2	1.40	14172084270	1285852	136.86	10950	11790	10090	12980	7000	9990	11021.55	0.29	-30917	11376	10682	10266	9572	9156	11030	9920	80	2990	500	6590	10	1	15980000	1619	133.29	0.86	06	8.05	76.00	11747.00	19150	20231020	-47.10	8650	20240624	17.11	14800	-31.55	20240117	8650	17.11	20240624	19150	-47.10	20231020	8650	17.11	20240624	0.45	N	030960	500	79 억	46090	N	N	N	N
86	20240909	120338	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10230	240	2	2.40	13823637580	1251650	133.22	10950	11790	10140	12980	7000	9990	11044.33	0.29	-26872	11376	10682	10266	9572	9156	11030	9920	80	2990	500	6590	10	1	15980000	1635	134.61	0.87	06	7.83	76.00	11747.00	19150	20231020	-46.58	8650	20240624	18.27	14800	-30.88	20240117	8650	18.27	20240624	19150	-46.58	20231020	8650	18.27	20240624	0.45	N	030960	500	79 억	46090	N	N	N	N
87	20240909	110338	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10380	390	2	3.90	13108737330	1182036	125.81	10950	11790	10300	12980	7000	9990	11089.96	0.29	-23394	11376	10682	10266	9572	9156	11030	9920	80	2990	500	6590	10	1	15980000	1659	136.58	0.88	06	7.40	76.00	11747.00	19150	20231020	-45.80	8650	20240624	20.00	14800	-29.86	20240117	8650	20.00	20240624	19150	-45.80	20231020	8650	20.00	20240624	0.45	N	030960	500	79 억	46090	N	N	N	N
88	20240909	100342	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10710	720	2	7.21	12001245950	1076513	114.58	10950	11790	10400	12980	7000	9990	11148.26	0.29	-28960	11376	10682	10266	9572	9156	11030	9920	80	2990	500	6590	10	1	15980000	1711	140.92	0.91	06	6.74	76.00	11747.00	19150	20231020	-44.07	8650	20240624	23.82	14800	-27.64	20240117	8650	23.82	20240624	19150	-44.07	20231020	8650	23.82	20240624	0.45	N	030960	500	79 억	46090	N	N	N	N
89	20240909	090337	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11440	1450	2	14.51	5569471640	486100	51.74	10950	11790	10900	12980	7000	9990	11457.46	0.29	-18110	11376	10682	10266	9572	9156	11030	9920	80	2990	500	6590	10	1	15980000	1828	150.53	0.97	06	3.04	76.00	11747.00	19150	20231020	-40.26	8650	20240624	32.25	14800	-22.70	20240117	8650	32.25	20240624	19150	-40.26	20231020	8650	32.25	20240624	0.45	N	030960	500	79 억	46090	N	N	N	N
90	20240906	160336	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9990	20	2	0.20	9496088620	913100	37.28	9970	10960	9850	12960	6980	9970	10400.65	0.34	-9197	12643	11306	10493	9156	8343	11975	9825	80	2990	500	6580	10	1	15980000	1596	131.45	0.85	06	5.71	76.00	11747.00	19150	20231020	-47.83	8650	20240624	15.49	14800	-32.50	20240117	8650	15.49	20240624	19150	-47.83	20231020	8650	15.49	20240624	0.50	N	030960	500	79 억	53702	N	N	N	N
91	20240906	150340	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10060	90	2	0.90	9214466810	884971	36.13	9970	10960	9850	12960	6980	9970	10412.44	0.34	-14667	12643	11306	10493	9156	8343	11975	9825	80	2990	500	6580	10	1	15980000	1608	132.37	0.86	06	5.54	76.00	11747.00	19150	20231020	-47.47	8650	20240624	16.30	14800	-32.03	20240117	8650	16.30	20240624	19150	-47.47	20231020	8650	16.30	20240624	0.50	N	030960	500	79 억	53702	N	N	N	N
92	20240906	140341	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10160	190	2	1.91	8774839550	841348	34.35	9970	10960	9850	12960	6980	9970	10429.80	0.34	-17617	12643	11306	10493	9156	8343	11975	9825	80	2990	500	6580	10	1	15980000	1624	133.68	0.86	06	5.27	76.00	11747.00	19150	20231020	-46.95	8650	20240624	17.46	14800	-31.35	20240117	8650	17.46	20240624	19150	-46.95	20231020	8650	17.46	20240624	0.50	N	030960	500	79 억	53702	N	N	N	N
93	20240906	130338	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10140	170	2	1.71	8503297220	814458	33.25	9970	10960	9850	12960	6980	9970	10440.75	0.34	-21821	12643	11306	10493	9156	8343	11975	9825	80	2990	500	6580	10	1	15980000	1620	133.42	0.86	06	5.10	76.00	11747.00	19150	20231020	-47.05	8650	20240624	17.23	14800	-31.49	20240117	8650	17.23	20240624	19150	-47.05	20231020	8650	17.23	20240624	0.50	N	030960	500	79 억	53702	N	N	N	N
94	20240906	120340	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10160	190	2	1.91	8165037830	780802	31.87	9970	10960	9850	12960	6980	9970	10457.58	0.34	-22740	12643	11306	10493	9156	8343	11975	9825	80	2990	500	6580	10	1	15980000	1624	133.68	0.86	06	4.89	76.00	11747.00	19150	20231020	-46.95	8650	20240624	17.46	14800	-31.35	20240117	8650	17.46	20240624	19150	-46.95	20231020	8650	17.46	20240624	0.50	N	030960	500	79 억	53702	N	N	N	N
95	20240906	110341	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10030	60	2	0.60	7648775520	729911	29.80	9970	10960	9850	12960	6980	9970	10479.43	0.34	-22108	12643	11306	10493	9156	8343	11975	9825	80	2990	500	6580	10	1	15980000	1603	131.97	0.85	06	4.57	76.00	11747.00	19150	20231020	-47.62	8650	20240624	15.95	14800	-32.23	20240117	8650	15.95	20240624	19150	-47.62	20231020	8650	15.95	20240624	0.50	N	030960	500	79 억	53702	N	N	N	N
96	20240906	100338	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10480	510	2	5.12	6187780910	586444	23.94	9970	10960	9970	12960	6980	9970	10551.90	0.34	-21282	12643	11306	10493	9156	8343	11975	9825	80	2990	500	6580	10	1	15980000	1675	137.89	0.89	06	3.67	76.00	11747.00	19150	20231020	-45.27	8650	20240624	21.16	14800	-29.19	20240117	8650	21.16	20240624	19150	-45.27	20231020	8650	21.16	20240624	0.50	N	030960	500	79 억	53702	N	N	N	N
97	20240906	090340	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10200	230	2	2.31	346941290	34326	1.40	9970	10290	9970	12960	6980	9970	10109.46	0.34	6667	12643	11306	10493	9156	8343	11975	9825	80	2990	500	6580	10	1	15980000	1630	134.21	0.87	06	0.21	76.00	11747.00	19150	20231020	-46.74	8650	20240624	17.92	14800	-31.08	20240117	8650	17.92	20240624	19150	-46.74	20231020	8650	17.92	20240624	0.50	N	030960	500	79 억	53702	N	N	N	N
98	20240905	160333	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9970	-270	5	-2.64	26412381900	2433335	103.59	9910	11830	9680	13310	7170	10240	10855.37	0.18	26787	11400	10820	10320	9740	9240	10570	9490	80	3070	500	6750	10	1	15980000	1593	131.18	0.85	06	15.23	76.00	11747.00	19150	20231020	-47.94	8650	20240624	15.26	14800	-32.64	20240117	8650	15.26	20240624	19150	-47.94	20231020	8650	15.26	20240624	0.50	N	030960	500	79 억	28008	N	N	N	N
99	20240905	150339	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10050	-190	5	-1.86	26082954910	2400359	102.19	9910	11830	9680	13310	7170	10240	10866.30	0.18	30498	11400	10820	10320	9740	9240	10570	9490	80	3070	500	6750	10	1	15980000	1606	132.24	0.86	06	15.02	76.00	11747.00	19150	20231020	-47.52	8650	20240624	16.18	14800	-32.09	20240117	8650	16.18	20240624	19150	-47.52	20231020	8650	16.18	20240624	0.50	N	030960	500	79 억	28008	N	N	N	N
100	20240905	140338	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10860	620	2	6.05	23684745540	2167627	92.28	9910	11830	9680	13310	7170	10240	10926.61	0.18	1808	11400	10820	10320	9740	9240	10570	9490	80	3070	500	6750	10	1	15980000	1735	142.89	0.92	06	13.56	76.00	11747.00	19150	20231020	-43.29	8650	20240624	25.55	14800	-26.62	20240117	8650	25.55	20240624	19150	-43.29	20231020	8650	25.55	20240624	0.50	N	030960	500	79 억	28008	N	N	N	N
101	20240905	130339	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11500	1260	2	12.30	17617578340	1622350	69.07	9910	11830	9680	13310	7170	10240	10859.33	0.18	3750	11400	10820	10320	9740	9240	10570	9490	80	3070	500	6750	10	1	15980000	1838	151.32	0.98	06	10.15	76.00	11747.00	19150	20231020	-39.95	8650	20240624	32.95	14800	-22.30	20240117	8650	32.95	20240624	19150	-39.95	20231020	8650	32.95	20240624	0.50	N	030960	500	79 억	28008	N	N	N	N
102	20240905	120335	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10070	-170	5	-1.66	4576763580	453600	19.31	9910	10460	9680	13310	7170	10240	10089.83	0.18	3973	11400	10820	10320	9740	9240	10570	9490	80	3070	500	6750	10	1	15980000	1609	132.50	0.86	06	2.84	76.00	11747.00	19150	20231020	-47.42	8650	20240624	16.42	14800	-31.96	20240117	8650	16.42	20240624	19150	-47.42	20231020	8650	16.42	20240624	0.50	N	030960	500	79 억	28008	N	N	N	N
103	20240905	110336	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10030	-210	5	-2.05	2433412400	245389	10.45	9910	10130	9680	13310	7170	10240	9916.42	0.18	13518	11400	10820	10320	9740	9240	10570	9490	80	3070	500	6750	10	1	15980000	1603	131.97	0.85	06	1.54	76.00	11747.00	19150	20231020	-47.62	8650	20240624	15.95	14800	-32.23	20240117	8650	15.95	20240624	19150	-47.62	20231020	8650	15.95	20240624	0.50	N	030960	500	79 억	28008	N	N	N	N
104	20240905	100336	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9790	-450	5	-4.39	1539106330	155667	6.63	9910	10070	9680	13310	7170	10240	9886.94	0.18	9508	11400	10820	10320	9740	9240	10570	9490	80	3070	500	6750	10	1	15980000	1564	128.82	0.83	06	0.97	76.00	11747.00	19150	20231020	-48.88	8650	20240624	13.18	14800	-33.85	20240117	8650	13.18	20240624	19150	-48.88	20231020	8650	13.18	20240624	0.50	N	030960	500	79 억	28008	N	N	N	N
105	20240905	090339	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9990	-250	5	-2.44	293479880	29589	1.26	9910	10020	9870	13310	7170	10240	9917.46	0.18	4359	11400	10820	10320	9740	9240	10570	9490	80	3070	500	6750	10	1	15980000	1596	131.45	0.85	06	0.19	76.00	11747.00	19150	20231020	-47.83	8650	20240624	15.49	14800	-32.50	20240117	8650	15.49	20240624	19150	-47.83	20231020	8650	15.49	20240624	0.50	N	030960	500	79 억	28008	N	N	N	N
106	20240904	160331	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10240	1070	2	11.67	24336172430	2331709	8074.90	10380	10900	9820	11920	6420	9170	10437.65	0.36	-30158	9316	9242	9116	9042	8916	9280	9080	80	2750	500	6050	10	1	15980000	1636	134.74	0.87	06	14.59	76.00	11747.00	19150	20231020	-46.53	8650	20240624	18.38	14800	-30.81	20240117	8650	18.38	20240624	19150	-46.53	20231020	8650	18.38	20240624	0.49	N	030960	500	79 억	57981	N	N	N	N
107	20240904	150334	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10060	890	2	9.71	23083415280	2208262	7647.40	10380	10900	9820	11920	6420	9170	10453.24	0.36	-29198	9316	9242	9116	9042	8916	9280	9080	80	2750	500	6050	10	1	15980000	1608	132.37	0.86	06	13.82	76.00	11747.00	19150	20231020	-47.47	8650	20240624	16.30	14800	-32.03	20240117	8650	16.30	20240624	19150	-47.47	20231020	8650	16.30	20240624	0.49	N	030960	500	79 억	57981	N	N	N	N
108	20240904	140335	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10440	1270	2	13.85	20365857360	1945193	6736.37	10380	10900	9820	11920	6420	9170	10469.88	0.36	-29057	9316	9242	9116	9042	8916	9280	9080	80	2750	500	6050	10	1	15980000	1668	137.37	0.89	06	12.17	76.00	11747.00	19150	20231020	-45.48	8650	20240624	20.69	14800	-29.46	20240117	8650	20.69	20240624	19150	-45.48	20231020	8650	20.69	20240624	0.49	N	030960	500	79 억	57981	N	N	N	N
109	20240904	130334	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10290	1120	2	12.21	18051504000	1722832	5966.31	10380	10900	9820	11920	6420	9170	10477.86	0.36	-26760	9316	9242	9116	9042	8916	9280	9080	80	2750	500	6050	10	1	15980000	1644	135.39	0.88	06	10.78	76.00	11747.00	19150	20231020	-46.27	8650	20240624	18.96	14800	-30.47	20240117	8650	18.96	20240624	19150	-46.27	20231020	8650	18.96	20240624	0.49	N	030960	500	79 억	57981	N	N	N	N
110	20240904	120333	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10220	1050	2	11.45	15797399490	1505945	5215.21	10380	10900	9820	11920	6420	9170	10490.08	0.36	-24816	9316	9242	9116	9042	8916	9280	9080	80	2750	500	6050	10	1	15980000	1633	134.47	0.87	06	9.42	76.00	11747.00	19150	20231020	-46.63	8650	20240624	18.15	14800	-30.95	20240117	8650	18.15	20240624	19150	-46.63	20231020	8650	18.15	20240624	0.49	N	030960	500	79 억	57981	N	N	N	N
111	20240904	110333	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10080	910	2	9.92	14196962780	1349447	4673.25	10380	10900	9820	11920	6420	9170	10520.64	0.36	-21293	9316	9242	9116	9042	8916	9280	9080	80	2750	500	6050	10	1	15980000	1611	132.63	0.86	06	8.44	76.00	11747.00	19150	20231020	-47.36	8650	20240624	16.53	14800	-31.89	20240117	8650	16.53	20240624	19150	-47.36	20231020	8650	16.53	20240624	0.49	N	030960	500	79 억	57981	N	N	N	N
112	20240904	100334	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10360	1190	2	12.98	12097815070	1143630	3960.49	10380	10900	10120	11920	6420	9170	10578.52	0.36	-19975	9316	9242	9116	9042	8916	9280	9080	80	2750	500	6050	10	1	15980000	1656	136.32	0.88	06	7.16	76.00	11747.00	19150	20231020	-45.90	8650	20240624	19.77	14800	-30.00	20240117	8650	19.77	20240624	19150	-45.90	20231020	8650	19.77	20240624	0.49	N	030960	500	79 억	57981	N	N	N	N
113	20240904	090333	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10500	1330	2	14.50	1919128780	182837	633.18	10380	10690	10220	11920	6420	9170	10496.87	0.36	2060	9316	9242	9116	9042	8916	9280	9080	80	2750	500	6050	10	1	15980000	1678	138.16	0.89	06	1.14	76.00	11747.00	19150	20231020	-45.17	8650	20240624	21.39	14800	-29.05	20240117	8650	21.39	20240624	19150	-45.17	20231020	8650	21.39	20240624	0.49	N	030960	500	79 억	57981	N	N	N	N
114	20240903	160329	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9170	150	2	1.66	260690590	28566	61.57	9000	9190	8990	11720	6320	9020	9125.82	0.39	-4905	9293	9156	8983	8846	8673	9070	8760	80	2700	500	5950	10	1	15980000	1465	120.66	0.78	06	0.18	76.00	11747.00	19150	20231020	-52.11	8650	20240624	6.01	14800	-38.04	20240117	8650	6.01	20240624	19150	-52.11	20231020	8650	6.01	20240624	0.52	N	030960	500	79 억	63045	N	N	N	N
115	20240903	150331	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9120	100	2	1.11	251804500	27595	59.47	9000	9190	8990	11720	6320	9020	9125.00	0.39	-4812	9293	9156	8983	8846	8673	9070	8760	80	2700	500	5950	10	1	15980000	1457	120.00	0.78	06	0.17	76.00	11747.00	19150	20231020	-52.38	8650	20240624	5.43	14800	-38.38	20240117	8650	5.43	20240624	19150	-52.38	20231020	8650	5.43	20240624	0.52	N	030960	500	79 억	63045	N	N	N	N
116	20240903	140331	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9170	150	2	1.66	234695250	25719	55.43	9000	9190	8990	11720	6320	9020	9125.36	0.39	-5289	9293	9156	8983	8846	8673	9070	8760	80	2700	500	5950	10	1	15980000	1465	120.66	0.78	06	0.16	76.00	11747.00	19150	20231020	-52.11	8650	20240624	6.01	14800	-38.04	20240117	8650	6.01	20240624	19150	-52.11	20231020	8650	6.01	20240624	0.52	N	030960	500	79 억	63045	N	N	N	N
117	20240903	130331	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9150	130	2	1.44	172770100	18949	40.84	9000	9190	8990	11720	6320	9020	9117.64	0.39	-5093	9293	9156	8983	8846	8673	9070	8760	80	2700	500	5950	10	1	15980000	1462	120.39	0.78	06	0.12	76.00	11747.00	19150	20231020	-52.22	8650	20240624	5.78	14800	-38.18	20240117	8650	5.78	20240624	19150	-52.22	20231020	8650	5.78	20240624	0.52	N	030960	500	79 억	63045	N	N	N	N
118	20240903	120329	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9070	50	2	0.55	145481840	15966	34.41	9000	9180	8990	11720	6320	9020	9111.98	0.39	-6010	9293	9156	8983	8846	8673	9070	8760	80	2700	500	5950	10	1	15980000	1449	119.34	0.77	06	0.10	76.00	11747.00	19150	20231020	-52.64	8650	20240624	4.86	14800	-38.72	20240117	8650	4.86	20240624	19150	-52.64	20231020	8650	4.86	20240624	0.52	N	030960	500	79 억	63045	N	N	N	N
119	20240903	110327	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9100	80	2	0.89	138582270	15207	32.77	9000	9180	8990	11720	6320	9020	9113.06	0.39	-6207	9293	9156	8983	8846	8673	9070	8760	80	2700	500	5950	10	1	15980000	1454	119.74	0.77	06	0.10	76.00	11747.00	19150	20231020	-52.48	8650	20240624	5.20	14800	-38.51	20240117	8650	5.20	20240624	19150	-52.48	20231020	8650	5.20	20240624	0.52	N	030960	500	79 억	63045	N	N	N	N
120	20240903	100328	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9120	100	2	1.11	121542040	13338	28.75	9000	9180	8990	11720	6320	9020	9112.46	0.39	-6238	9293	9156	8983	8846	8673	9070	8760	80	2700	500	5950	10	1	15980000	1457	120.00	0.78	06	0.08	76.00	11747.00	19150	20231020	-52.38	8650	20240624	5.43	14800	-38.38	20240117	8650	5.43	20240624	19150	-52.38	20231020	8650	5.43	20240624	0.52	N	030960	500	79 억	63045	N	N	N	N
121	20240903	090328	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9000	-20	5	-0.22	3663240	407	0.88	9000	9060	9000	11720	6320	9020	9000.59	0.39	91	9293	9156	8983	8846	8673	9070	8760	80	2700	500	5950	10	1	15980000	1438	118.42	0.77	06	0.00	76.00	11747.00	19150	20231020	-53.00	8650	20240624	4.05	14800	-39.19	20240117	8650	4.05	20240624	19150	-53.00	20231020	8650	4.05	20240624	0.52	N	030960	500	79 억	63045	N	N	N	N
122	20240902	160325	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9020	-100	5	-1.10	413696580	46306	84.77	9120	9120	8810	11850	6390	9120	8933.95	0.41	-2605	9393	9256	9123	8986	8853	9325	9055	80	2730	500	6010	10	1	15980000	1441	118.68	0.77	06	0.29	76.00	11747.00	19150	20231020	-52.90	8650	20240624	4.28	14800	-39.05	20240117	8650	4.28	20240624	19150	-52.90	20231020	8650	4.28	20240624	0.52	N	030960	500	79 억	65691	N	N	N	N
123	20240902	150329	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8930	-190	5	-2.08	402477520	45055	82.48	9120	9120	8810	11850	6390	9120	8933.03	0.41	-2792	9393	9256	9123	8986	8853	9325	9055	80	2730	500	6010	10	1	15980000	1427	117.50	0.76	06	0.28	76.00	11747.00	19150	20231020	-53.37	8650	20240624	3.24	14800	-39.66	20240117	8650	3.24	20240624	19150	-53.37	20231020	8650	3.24	20240624	0.52	N	030960	500	79 억	65691	N	N	N	N
124	20240902	140330	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8890	-230	5	-2.52	381023760	42648	78.07	9120	9120	8810	11850	6390	9120	8934.15	0.41	-3333	9393	9256	9123	8986	8853	9325	9055	80	2730	500	6010	10	1	15980000	1421	116.97	0.76	06	0.27	76.00	11747.00	19150	20231020	-53.58	8650	20240624	2.77	14800	-39.93	20240117	8650	2.77	20240624	19150	-53.58	20231020	8650	2.77	20240624	0.52	N	030960	500	79 억	65691	N	N	N	N
125	20240902	130328	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8900	-220	5	-2.41	342261770	38291	70.09	9120	9120	8810	11850	6390	9120	8938.44	0.41	-6106	9393	9256	9123	8986	8853	9325	9055	80	2730	500	6010	10	1	15980000	1422	117.11	0.76	06	0.24	76.00	11747.00	19150	20231020	-53.52	8650	20240624	2.89	14800	-39.86	20240117	8650	2.89	20240624	19150	-53.52	20231020	8650	2.89	20240624	0.52	N	030960	500	79 억	65691	N	N	N	N
126	20240902	120329	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8880	-240	5	-2.63	300516110	33608	61.52	9120	9120	8810	11850	6390	9120	8941.80	0.41	-9032	9393	9256	9123	8986	8853	9325	9055	80	2730	500	6010	10	1	15980000	1419	116.84	0.76	06	0.21	76.00	11747.00	19150	20231020	-53.63	8650	20240624	2.66	14800	-40.00	20240117	8650	2.66	20240624	19150	-53.63	20231020	8650	2.66	20240624	0.52	N	030960	500	79 억	65691	N	N	N	N
127	20240902	110327	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8860	-260	5	-2.85	263187370	29410	53.84	9120	9120	8810	11850	6390	9120	8948.91	0.41	-8298	9393	9256	9123	8986	8853	9325	9055	80	2730	500	6010	10	1	15980000	1416	116.58	0.75	06	0.18	76.00	11747.00	19150	20231020	-53.73	8650	20240624	2.43	14800	-40.14	20240117	8650	2.43	20240624	19150	-53.73	20231020	8650	2.43	20240624	0.52	N	030960	500	79 억	65691	N	N	N	N
128	20240902	100326	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8930	-190	5	-2.08	169997220	18896	34.59	9120	9120	8840	11850	6390	9120	8996.47	0.41	-6040	9393	9256	9123	8986	8853	9325	9055	80	2730	500	6010	10	1	15980000	1427	117.50	0.76	06	0.12	76.00	11747.00	19150	20231020	-53.37	8650	20240624	3.24	14800	-39.66	20240117	8650	3.24	20240624	19150	-53.37	20231020	8650	3.24	20240624	0.52	N	030960	500	79 억	65691	N	N	N	N
129	20240902	090324	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9020	-100	5	-1.10	14064280	1546	2.83	9120	9120	9020	11850	6390	9120	9097.21	0.41	205	9393	9256	9123	8986	8853	9325	9055	80	2730	500	6010	10	1	15980000	1441	118.68	0.77	06	0.01	76.00	11747.00	19150	20231020	-52.90	8650	20240624	4.28	14800	-39.05	20240117	8650	4.28	20240624	19150	-52.90	20231020	8650	4.28	20240624	0.52	N	030960	500	79 억	65691	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History