KissMeData/419120/price/prices-20240901.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	161305	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6840	-390	5	-5.39	150126530	21588	125.64	7170	7200	6840	9390	5070	7230	6954.36	0.73	-3490	7583	7406	7253	7076	6923	7495	7165	39	2160	500	4480	10	1	7774326	532	16.44	0.91	12	0.28	416.00	7482.00	13900	20240213	-50.79	6070	20240805	12.69	13900	-50.79	20240213	6070	12.69	20240805	13900	-50.79	20240213	6070	12.69	20240805	1.90	N	419120	500	38 억	57039	N	N	N	N
3	20240930	151324	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6920	-310	5	-4.29	120608560	17292	100.64	7170	7200	6890	9390	5070	7230	6974.82	0.73	-250	7583	7406	7253	7076	6923	7495	7165	39	2160	500	4480	10	1	7774326	538	16.63	0.92	12	0.22	416.00	7482.00	13900	20240213	-50.22	6070	20240805	14.00	13900	-50.22	20240213	6070	14.00	20240805	13900	-50.22	20240213	6070	14.00	20240805	1.90	N	419120	500	38 억	57039	N	N	N	N
4	20240930	141323	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6910	-320	5	-4.43	114284400	16375	95.30	7170	7200	6890	9390	5070	7230	6979.20	0.73	-24	7583	7406	7253	7076	6923	7495	7165	39	2160	500	4480	10	1	7774326	537	16.61	0.92	12	0.21	416.00	7482.00	13900	20240213	-50.29	6070	20240805	13.84	13900	-50.29	20240213	6070	13.84	20240805	13900	-50.29	20240213	6070	13.84	20240805	1.90	N	419120	500	38 억	57039	N	N	N	N
5	20240930	131316	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6960	-270	5	-3.73	93419440	13359	77.75	7170	7200	6910	9390	5070	7230	6993.00	0.73	-46	7583	7406	7253	7076	6923	7495	7165	39	2160	500	4480	10	1	7774326	541	16.73	0.93	12	0.17	416.00	7482.00	13900	20240213	-49.93	6070	20240805	14.66	13900	-49.93	20240213	6070	14.66	20240805	13900	-49.93	20240213	6070	14.66	20240805	1.90	N	419120	500	38 억	57039	N	N	N	N
6	20240930	121313	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7090	-140	5	-1.94	22869560	3230	18.80	7170	7200	7000	9390	5070	7230	7080.36	0.73	-1093	7583	7406	7253	7076	6923	7495	7165	39	2160	500	4480	10	1	7774326	551	17.04	0.95	12	0.04	416.00	7482.00	13900	20240213	-48.99	6070	20240805	16.80	13900	-48.99	20240213	6070	16.80	20240805	13900	-48.99	20240213	6070	16.80	20240805	1.90	N	419120	500	38 억	57039	N	N	N	N
7	20240930	111309	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7000	-230	5	-3.18	21173600	2989	17.40	7170	7200	7000	9390	5070	7230	7083.84	0.73	-1038	7583	7406	7253	7076	6923	7495	7165	39	2160	500	4480	10	1	7774326	544	16.83	0.94	12	0.04	416.00	7482.00	13900	20240213	-49.64	6070	20240805	15.32	13900	-49.64	20240213	6070	15.32	20240805	13900	-49.64	20240213	6070	15.32	20240805	1.90	N	419120	500	38 억	57039	N	N	N	N
8	20240930	101310	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7140	-90	5	-1.24	10900450	1531	8.91	7170	7200	7070	9390	5070	7230	7119.82	0.73	-458	7583	7406	7253	7076	6923	7495	7165	39	2160	500	4480	10	1	7774326	555	17.16	0.95	12	0.02	416.00	7482.00	13900	20240213	-48.63	6070	20240805	17.63	13900	-48.63	20240213	6070	17.63	20240805	13900	-48.63	20240213	6070	17.63	20240805	1.90	N	419120	500	38 억	57039	N	N	N	N
9	20240930	091213	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7150	-80	5	-1.11	1897330	265	1.54	7170	7200	7140	9390	5070	7230	7159.74	0.73	-163	7583	7406	7253	7076	6923	7495	7165	39	2160	500	4480	10	1	7774326	556	17.19	0.96	12	0.00	416.00	7482.00	13900	20240213	-48.56	6070	20240805	17.79	13900	-48.56	20240213	6070	17.79	20240805	13900	-48.56	20240213	6070	17.79	20240805	1.90	N	419120	500	38 억	57039	N	N	N	N
10	20240927	161311	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7230	110	2	1.54	124422790	17182	357.66	7120	7430	7100	9250	4990	7120	7241.46	0.71	597	7233	7176	7123	7066	7013	7205	7095	39	2130	500	4410	10	1	7774326	562	17.38	0.97	12	0.22	416.00	7482.00	13900	20240213	-47.99	6070	20240805	19.11	13900	-47.99	20240213	6070	19.11	20240805	13900	-47.99	20240213	6070	19.11	20240805	1.90	N	419120	500	38 억	55148	N	N	N	N
11	20240927	151321	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7180	60	2	0.84	118015400	16294	339.18	7120	7430	7100	9250	4990	7120	7242.87	0.71	330	7233	7176	7123	7066	7013	7205	7095	39	2130	500	4410	10	1	7774326	558	17.26	0.96	12	0.21	416.00	7482.00	13900	20240213	-48.35	6070	20240805	18.29	13900	-48.35	20240213	6070	18.29	20240805	13900	-48.35	20240213	6070	18.29	20240805	1.90	N	419120	500	38 억	55148	N	N	N	N
12	20240927	141331	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7190	70	2	0.98	89190700	12255	255.10	7120	7430	7110	9250	4990	7120	7277.90	0.71	-683	7233	7176	7123	7066	7013	7205	7095	39	2130	500	4410	10	1	7774326	559	17.28	0.96	12	0.16	416.00	7482.00	13900	20240213	-48.27	6070	20240805	18.45	13900	-48.27	20240213	6070	18.45	20240805	13900	-48.27	20240213	6070	18.45	20240805	1.90	N	419120	500	38 억	55148	N	N	N	N
13	20240927	131314	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7230	110	2	1.54	85130960	11690	243.34	7120	7430	7110	9250	4990	7120	7282.37	0.71	-653	7233	7176	7123	7066	7013	7205	7095	39	2130	500	4410	10	1	7774326	562	17.38	0.97	12	0.15	416.00	7482.00	13900	20240213	-47.99	6070	20240805	19.11	13900	-47.99	20240213	6070	19.11	20240805	13900	-47.99	20240213	6070	19.11	20240805	1.90	N	419120	500	38 억	55148	N	N	N	N
14	20240927	121312	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7230	110	2	1.54	80967310	11112	231.31	7120	7430	7110	9250	4990	7120	7286.47	0.71	-932	7233	7176	7123	7066	7013	7205	7095	39	2130	500	4410	10	1	7774326	562	17.38	0.97	12	0.14	416.00	7482.00	13900	20240213	-47.99	6070	20240805	19.11	13900	-47.99	20240213	6070	19.11	20240805	13900	-47.99	20240213	6070	19.11	20240805	1.90	N	419120	500	38 억	55148	N	N	N	N
15	20240927	111313	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7240	120	2	1.69	80520520	11050	230.02	7120	7430	7110	9250	4990	7120	7286.92	0.71	-930	7233	7176	7123	7066	7013	7205	7095	39	2130	500	4410	10	1	7774326	563	17.40	0.97	12	0.14	416.00	7482.00	13900	20240213	-47.91	6070	20240805	19.28	13900	-47.91	20240213	6070	19.28	20240805	13900	-47.91	20240213	6070	19.28	20240805	1.90	N	419120	500	38 억	55148	N	N	N	N
16	20240927	101314	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7310	190	2	2.67	62885570	8602	179.06	7120	7430	7110	9250	4990	7120	7310.58	0.71	-1169	7233	7176	7123	7066	7013	7205	7095	39	2130	500	4410	10	1	7774326	568	17.57	0.98	12	0.11	416.00	7482.00	13900	20240213	-47.41	6070	20240805	20.43	13900	-47.41	20240213	6070	20.43	20240805	13900	-47.41	20240213	6070	20.43	20240805	1.90	N	419120	500	38 억	55148	N	N	N	N
17	20240927	091319	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7130	10	2	0.14	2614490	367	7.64	7120	7150	7120	9250	4990	7120	7123.95	0.71	-184	7233	7176	7123	7066	7013	7205	7095	39	2130	500	4410	10	1	7774326	554	17.14	0.95	12	0.00	416.00	7482.00	13900	20240213	-48.71	6070	20240805	17.46	13900	-48.71	20240213	6070	17.46	20240805	13900	-48.71	20240213	6070	17.46	20240805	1.90	N	419120	500	38 억	55148	N	N	N	N
18	20240926	161254	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7120	-30	5	-0.42	34163770	4804	77.52	7110	7180	7070	9290	5010	7150	7111.52	0.70	616	7276	7212	7106	7042	6936	7245	7075	39	2140	500	4430	10	1	7774326	554	17.12	0.95	12	0.06	416.00	7482.00	13900	20240213	-48.78	6070	20240805	17.30	13900	-48.78	20240213	6070	17.30	20240805	13900	-48.78	20240213	6070	17.30	20240805	1.93	N	419120	500	38 억	54504	N	N	N	N
19	20240926	151303	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7130	-20	5	-0.28	32390650	4555	73.50	7110	7180	7070	9290	5010	7150	7111.01	0.70	586	7276	7212	7106	7042	6936	7245	7075	39	2140	500	4430	10	1	7774326	554	17.14	0.95	12	0.06	416.00	7482.00	13900	20240213	-48.71	6070	20240805	17.46	13900	-48.71	20240213	6070	17.46	20240805	13900	-48.71	20240213	6070	17.46	20240805	1.93	N	419120	500	38 억	54504	N	N	N	N
20	20240926	141310	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7170	20	2	0.28	17626060	2479	40.00	7110	7180	7070	9290	5010	7150	7110.15	0.70	-56	7276	7212	7106	7042	6936	7245	7075	39	2140	500	4430	10	1	7774326	557	17.24	0.96	12	0.03	416.00	7482.00	13900	20240213	-48.42	6070	20240805	18.12	13900	-48.42	20240213	6070	18.12	20240805	13900	-48.42	20240213	6070	18.12	20240805	1.93	N	419120	500	38 억	54504	N	N	N	N
21	20240926	131248	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7140	-10	5	-0.14	15172360	2136	34.47	7110	7150	7070	9290	5010	7150	7103.16	0.70	-90	7276	7212	7106	7042	6936	7245	7075	39	2140	500	4430	10	1	7774326	555	17.16	0.95	12	0.03	416.00	7482.00	13900	20240213	-48.63	6070	20240805	17.63	13900	-48.63	20240213	6070	17.63	20240805	13900	-48.63	20240213	6070	17.63	20240805	1.93	N	419120	500	38 억	54504	N	N	N	N
22	20240926	121309	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7140	-10	5	-0.14	11217970	1579	25.48	7110	7150	7090	9290	5010	7150	7104.48	0.70	-118	7276	7212	7106	7042	6936	7245	7075	39	2140	500	4430	10	1	7774326	555	17.16	0.95	12	0.02	416.00	7482.00	13900	20240213	-48.63	6070	20240805	17.63	13900	-48.63	20240213	6070	17.63	20240805	13900	-48.63	20240213	6070	17.63	20240805	1.93	N	419120	500	38 억	54504	N	N	N	N
23	20240926	111308	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7100	-50	5	-0.70	6510430	916	14.78	7110	7150	7090	9290	5010	7150	7107.46	0.70	-374	7276	7212	7106	7042	6936	7245	7075	39	2140	500	4430	10	1	7774326	552	17.07	0.95	12	0.01	416.00	7482.00	13900	20240213	-48.92	6070	20240805	16.97	13900	-48.92	20240213	6070	16.97	20240805	13900	-48.92	20240213	6070	16.97	20240805	1.93	N	419120	500	38 억	54504	N	N	N	N
24	20240926	101310	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7150	0	3	0.00	823870	116	1.87	7110	7150	7090	9290	5010	7150	7102.33	0.70	-26	7276	7212	7106	7042	6936	7245	7075	39	2140	500	4430	10	1	7774326	556	17.19	0.96	12	0.00	416.00	7482.00	13900	20240213	-48.56	6070	20240805	17.79	13900	-48.56	20240213	6070	17.79	20240805	13900	-48.56	20240213	6070	17.79	20240805	1.93	N	419120	500	38 억	54504	N	N	N	N
25	20240926	091306	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7150	0	3	0.00	156500	22	0.36	7110	7150	7110	9290	5010	7150	7113.64	0.70	0	7276	7212	7106	7042	6936	7245	7075	39	2140	500	4430	10	1	7774326	556	17.19	0.96	12	0.00	416.00	7482.00	13900	20240213	-48.56	6070	20240805	17.79	13900	-48.56	20240213	6070	17.79	20240805	13900	-48.56	20240213	6070	17.79	20240805	1.93	N	419120	500	38 억	54504	N	N	N	N
26	20240925	161250	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7150	40	2	0.56	43114190	6073	82.59	7040	7170	7000	9240	4980	7110	7099.30	0.70	275	7276	7192	7116	7032	6956	7155	6995	39	2130	500	4400	10	1	7774326	556	17.19	0.96	12	0.08	416.00	7482.00	13900	20240213	-48.56	6070	20240805	17.79	13900	-48.56	20240213	6070	17.79	20240805	13900	-48.56	20240213	6070	17.79	20240805	1.96	N	419120	500	38 억	54201	N	N	N	N
27	20240925	151303	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7140	30	2	0.42	42108070	5932	80.67	7040	7170	7000	9240	4980	7110	7098.46	0.70	278	7276	7192	7116	7032	6956	7155	6995	39	2130	500	4400	10	1	7774326	555	17.16	0.95	12	0.08	416.00	7482.00	13900	20240213	-48.63	6070	20240805	17.63	13900	-48.63	20240213	6070	17.63	20240805	13900	-48.63	20240213	6070	17.63	20240805	1.96	N	419120	500	38 억	54201	N	N	N	N
28	20240925	141305	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7140	30	2	0.42	33484280	4725	64.26	7040	7160	7000	9240	4980	7110	7086.62	0.70	739	7276	7192	7116	7032	6956	7155	6995	39	2130	500	4400	10	1	7774326	555	17.16	0.95	12	0.06	416.00	7482.00	13900	20240213	-48.63	6070	20240805	17.63	13900	-48.63	20240213	6070	17.63	20240805	13900	-48.63	20240213	6070	17.63	20240805	1.96	N	419120	500	38 억	54201	N	N	N	N
29	20240925	131256	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7080	-30	5	-0.42	33434300	4718	64.16	7040	7160	7000	9240	4980	7110	7086.54	0.70	739	7276	7192	7116	7032	6956	7155	6995	39	2130	500	4400	10	1	7774326	550	17.02	0.95	12	0.06	416.00	7482.00	13900	20240213	-49.06	6070	20240805	16.64	13900	-49.06	20240213	6070	16.64	20240805	13900	-49.06	20240213	6070	16.64	20240805	1.96	N	419120	500	38 억	54201	N	N	N	N
30	20240925	121304	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7160	50	2	0.70	22329520	3153	42.88	7040	7160	7000	9240	4980	7110	7081.99	0.70	33	7276	7192	7116	7032	6956	7155	6995	39	2130	500	4400	10	1	7774326	557	17.21	0.96	12	0.04	416.00	7482.00	13900	20240213	-48.49	6070	20240805	17.96	13900	-48.49	20240213	6070	17.96	20240805	13900	-48.49	20240213	6070	17.96	20240805	1.96	N	419120	500	38 억	54201	N	N	N	N
31	20240925	111300	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7140	30	2	0.42	19433740	2748	37.37	7040	7150	7000	9240	4980	7110	7071.96	0.70	59	7276	7192	7116	7032	6956	7155	6995	39	2130	500	4400	10	1	7774326	555	17.16	0.95	12	0.04	416.00	7482.00	13900	20240213	-48.63	6070	20240805	17.63	13900	-48.63	20240213	6070	17.63	20240805	13900	-48.63	20240213	6070	17.63	20240805	1.96	N	419120	500	38 억	54201	N	N	N	N
32	20240925	101256	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7110	0	3	0.00	14775540	2094	28.48	7040	7110	7000	9240	4980	7110	7056.13	0.70	149	7276	7192	7116	7032	6956	7155	6995	39	2130	500	4400	10	1	7774326	553	17.09	0.95	12	0.03	416.00	7482.00	13900	20240213	-48.85	6070	20240805	17.13	13900	-48.85	20240213	6070	17.13	20240805	13900	-48.85	20240213	6070	17.13	20240805	1.96	N	419120	500	38 억	54201	N	N	N	N
33	20240925	091309	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7040	-70	5	-0.98	8984900	1275	17.34	7040	7100	7040	9240	4980	7110	7046.98	0.70	57	7276	7192	7116	7032	6956	7155	6995	39	2130	500	4400	10	1	7774326	547	16.92	0.94	12	0.02	416.00	7482.00	13900	20240213	-49.35	6070	20240805	15.98	13900	-49.35	20240213	6070	15.98	20240805	13900	-49.35	20240213	6070	15.98	20240805	1.96	N	419120	500	38 억	54201	N	N	N	N
34	20240924	161252	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7110	10	2	0.14	52190230	7353	51.08	7140	7200	7040	9230	4970	7100	7097.81	0.69	510	7266	7182	7066	6982	6866	7225	7025	39	2130	500	4400	10	1	7774326	553	17.09	0.95	12	0.09	416.00	7482.00	13900	20240213	-48.85	6070	20240805	17.13	13900	-48.85	20240213	6070	17.13	20240805	13900	-48.85	20240213	6070	17.13	20240805	1.99	N	419120	500	38 억	53663	N	N	N	N
35	20240924	151254	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7110	10	2	0.14	51074240	7196	49.99	7140	7200	7040	9230	4970	7100	7097.59	0.69	538	7266	7182	7066	6982	6866	7225	7025	39	2130	500	4400	10	1	7774326	553	17.09	0.95	12	0.09	416.00	7482.00	13900	20240213	-48.85	6070	20240805	17.13	13900	-48.85	20240213	6070	17.13	20240805	13900	-48.85	20240213	6070	17.13	20240805	1.99	N	419120	500	38 억	53663	N	N	N	N
36	20240924	141244	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7150	50	2	0.70	38432410	5423	37.68	7140	7200	7040	9230	4970	7100	7086.93	0.69	778	7266	7182	7066	6982	6866	7225	7025	39	2130	500	4400	10	1	7774326	556	17.19	0.96	12	0.07	416.00	7482.00	13900	20240213	-48.56	6070	20240805	17.79	13900	-48.56	20240213	6070	17.79	20240805	13900	-48.56	20240213	6070	17.79	20240805	1.99	N	419120	500	38 억	53663	N	N	N	N
37	20240924	131253	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7150	50	2	0.70	38382420	5416	37.63	7140	7200	7040	9230	4970	7100	7086.86	0.69	778	7266	7182	7066	6982	6866	7225	7025	39	2130	500	4400	10	1	7774326	556	17.19	0.96	12	0.07	416.00	7482.00	13900	20240213	-48.56	6070	20240805	17.79	13900	-48.56	20240213	6070	17.79	20240805	13900	-48.56	20240213	6070	17.79	20240805	1.99	N	419120	500	38 억	53663	N	N	N	N
38	20240924	121248	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7070	-30	5	-0.42	37626290	5309	36.88	7140	7200	7040	9230	4970	7100	7087.27	0.69	779	7266	7182	7066	6982	6866	7225	7025	39	2130	500	4400	10	1	7774326	550	17.00	0.94	12	0.07	416.00	7482.00	13900	20240213	-49.14	6070	20240805	16.47	13900	-49.14	20240213	6070	16.47	20240805	13900	-49.14	20240213	6070	16.47	20240805	1.99	N	419120	500	38 억	53663	N	N	N	N
39	20240924	111256	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7110	10	2	0.14	20084280	2822	19.61	7140	7200	7060	9230	4970	7100	7117.04	0.69	-378	7266	7182	7066	6982	6866	7225	7025	39	2130	500	4400	10	1	7774326	553	17.09	0.95	12	0.04	416.00	7482.00	13900	20240213	-48.85	6070	20240805	17.13	13900	-48.85	20240213	6070	17.13	20240805	13900	-48.85	20240213	6070	17.13	20240805	1.99	N	419120	500	38 억	53663	N	N	N	N
40	20240924	101254	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7190	90	2	1.27	16607640	2334	16.22	7140	7200	7060	9230	4970	7100	7115.53	0.69	-26	7266	7182	7066	6982	6866	7225	7025	39	2130	500	4400	10	1	7774326	559	17.28	0.96	12	0.03	416.00	7482.00	13900	20240213	-48.27	6070	20240805	18.45	13900	-48.27	20240213	6070	18.45	20240805	13900	-48.27	20240213	6070	18.45	20240805	1.99	N	419120	500	38 억	53663	N	N	N	N
41	20240924	091257	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7140	40	2	0.56	292570	41	0.28	7140	7140	7130	9230	4970	7100	7135.85	0.69	-1	7266	7182	7066	6982	6866	7225	7025	39	2130	500	4400	10	1	7774326	555	17.16	0.95	12	0.00	416.00	7482.00	13900	20240213	-48.63	6070	20240805	17.63	13900	-48.63	20240213	6070	17.63	20240805	13900	-48.63	20240213	6070	17.63	20240805	1.99	N	419120	500	38 억	53663	N	N	N	N
42	20240923	161247	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7100	100	2	1.43	100620900	14280	94.02	6980	7150	6950	9100	4900	7000	7046.28	0.69	-768	7133	7066	6963	6896	6793	7100	6930	39	2100	500	4340	10	1	7774326	552	17.07	0.95	12	0.18	416.00	7482.00	13900	20240213	-48.92	6070	20240805	16.97	13900	-48.92	20240213	6070	16.97	20240805	13900	-48.92	20240213	6070	16.97	20240805	2.00	N	419120	500	38 억	53833	N	N	N	N
43	20240923	151252	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7100	100	2	1.43	97116600	13785	90.76	6980	7150	6950	9100	4900	7000	7045.09	0.69	-876	7133	7066	6963	6896	6793	7100	6930	39	2100	500	4340	10	1	7774326	552	17.07	0.95	12	0.18	416.00	7482.00	13900	20240213	-48.92	6070	20240805	16.97	13900	-48.92	20240213	6070	16.97	20240805	13900	-48.92	20240213	6070	16.97	20240805	2.00	N	419120	500	38 억	53833	N	N	N	N
44	20240923	141258	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7040	40	2	0.57	88232950	12529	82.49	6980	7150	6950	9100	4900	7000	7042.30	0.69	-1364	7133	7066	6963	6896	6793	7100	6930	39	2100	500	4340	10	1	7774326	547	16.92	0.94	12	0.16	416.00	7482.00	13900	20240213	-49.35	6070	20240805	15.98	13900	-49.35	20240213	6070	15.98	20240805	13900	-49.35	20240213	6070	15.98	20240805	2.00	N	419120	500	38 억	53833	N	N	N	N
45	20240923	131253	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7050	50	2	0.71	87331760	12401	81.65	6980	7150	6950	9100	4900	7000	7042.32	0.69	-1402	7133	7066	6963	6896	6793	7100	6930	39	2100	500	4340	10	1	7774326	548	16.95	0.94	12	0.16	416.00	7482.00	13900	20240213	-49.28	6070	20240805	16.14	13900	-49.28	20240213	6070	16.14	20240805	13900	-49.28	20240213	6070	16.14	20240805	2.00	N	419120	500	38 억	53833	N	N	N	N
46	20240923	121255	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7100	100	2	1.43	73787240	10479	69.00	6980	7150	6950	9100	4900	7000	7041.44	0.69	-2083	7133	7066	6963	6896	6793	7100	6930	39	2100	500	4340	10	1	7774326	552	17.07	0.95	12	0.13	416.00	7482.00	13900	20240213	-48.92	6070	20240805	16.97	13900	-48.92	20240213	6070	16.97	20240805	13900	-48.92	20240213	6070	16.97	20240805	2.00	N	419120	500	38 억	53833	N	N	N	N
47	20240923	111252	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7100	100	2	1.43	73687830	10465	68.90	6980	7150	6950	9100	4900	7000	7041.36	0.69	-2083	7133	7066	6963	6896	6793	7100	6930	39	2100	500	4340	10	1	7774326	552	17.07	0.95	12	0.13	416.00	7482.00	13900	20240213	-48.92	6070	20240805	16.97	13900	-48.92	20240213	6070	16.97	20240805	13900	-48.92	20240213	6070	16.97	20240805	2.00	N	419120	500	38 억	53833	N	N	N	N
48	20240923	101251	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6980	-20	5	-0.29	11876020	1697	11.17	6980	7040	6950	9100	4900	7000	6998.24	0.69	-1267	7133	7066	6963	6896	6793	7100	6930	39	2100	500	4340	10	1	7774326	543	16.78	0.93	12	0.02	416.00	7482.00	13900	20240213	-49.78	6070	20240805	14.99	13900	-49.78	20240213	6070	14.99	20240805	13900	-49.78	20240213	6070	14.99	20240805	2.00	N	419120	500	38 억	53833	N	N	N	N
49	20240923	091252	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6950	-50	5	-0.71	10367920	1481	9.75	6980	7040	6950	9100	4900	7000	7000.62	0.69	-1141	7133	7066	6963	6896	6793	7100	6930	39	2100	500	4340	10	1	7774326	540	16.71	0.93	12	0.02	416.00	7482.00	13900	20240213	-50.00	6070	20240805	14.50	13900	-50.00	20240213	6070	14.50	20240805	13900	-50.00	20240213	6070	14.50	20240805	2.00	N	419120	500	38 억	53833	N	N	N	N
50	20240913	161147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6830	-10	5	-0.15	46007690	6760	44.60	6940	6990	6720	8890	4790	6840	6805.87	0.66	-498	7046	6942	6866	6762	6686	6995	6815	39	2050	500	4240	10	1	7774326	531	16.42	0.91	12	0.09	416.00	7482.00	13900	20240213	-50.86	6070	20240805	12.52	13900	-50.86	20240213	6070	12.52	20240805	13900	-50.86	20240213	6070	12.52	20240805	2.09	N	419120	500	38 억	51687	N	N	N	N
51	20240913	151159	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6840	0	3	0.00	43468240	6388	42.14	6940	6990	6720	8890	4790	6840	6804.67	0.66	-434	7046	6942	6866	6762	6686	6995	6815	39	2050	500	4240	10	1	7774326	532	16.44	0.91	12	0.08	416.00	7482.00	13900	20240213	-50.79	6070	20240805	12.69	13900	-50.79	20240213	6070	12.69	20240805	13900	-50.79	20240213	6070	12.69	20240805	2.09	N	419120	500	38 억	51687	N	N	N	N
52	20240913	141158	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6760	-80	5	-1.17	24242470	3568	23.54	6940	6990	6720	8890	4790	6840	6794.41	0.66	-605	7046	6942	6866	6762	6686	6995	6815	39	2050	500	4240	10	1	7774326	526	16.25	0.90	12	0.05	416.00	7482.00	13900	20240213	-51.37	6070	20240805	11.37	13900	-51.37	20240213	6070	11.37	20240805	13900	-51.37	20240213	6070	11.37	20240805	2.09	N	419120	500	38 억	51687	N	N	N	N
53	20240913	131153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6830	-10	5	-0.15	14208680	2079	13.72	6940	6990	6720	8890	4790	6840	6834.38	0.66	-997	7046	6942	6866	6762	6686	6995	6815	39	2050	500	4240	10	1	7774326	531	16.42	0.91	12	0.03	416.00	7482.00	13900	20240213	-50.86	6070	20240805	12.52	13900	-50.86	20240213	6070	12.52	20240805	13900	-50.86	20240213	6070	12.52	20240805	2.09	N	419120	500	38 억	51687	N	N	N	N
54	20240913	121155	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6800	-40	5	-0.58	13713320	2006	13.23	6940	6990	6720	8890	4790	6840	6836.15	0.66	-994	7046	6942	6866	6762	6686	6995	6815	39	2050	500	4240	10	1	7774326	529	16.35	0.91	12	0.03	416.00	7482.00	13900	20240213	-51.08	6070	20240805	12.03	13900	-51.08	20240213	6070	12.03	20240805	13900	-51.08	20240213	6070	12.03	20240805	2.09	N	419120	500	38 억	51687	N	N	N	N
55	20240913	111159	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6850	10	2	0.15	11578170	1691	11.16	6940	6990	6720	8890	4790	6840	6846.94	0.66	-842	7046	6942	6866	6762	6686	6995	6815	39	2050	500	4240	10	1	7774326	533	16.47	0.92	12	0.02	416.00	7482.00	13900	20240213	-50.72	6070	20240805	12.85	13900	-50.72	20240213	6070	12.85	20240805	13900	-50.72	20240213	6070	12.85	20240805	2.09	N	419120	500	38 억	51687	N	N	N	N
56	20240913	101200	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6810	-30	5	-0.44	9217370	1344	8.87	6940	6990	6810	8890	4790	6840	6858.16	0.66	-790	7046	6942	6866	6762	6686	6995	6815	39	2050	500	4240	10	1	7774326	529	16.37	0.91	12	0.02	416.00	7482.00	13900	20240213	-51.01	6070	20240805	12.19	13900	-51.01	20240213	6070	12.19	20240805	13900	-51.01	20240213	6070	12.19	20240805	2.09	N	419120	500	38 억	51687	N	N	N	N
57	20240913	091204	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6830	-10	5	-0.15	2095760	303	2.00	6940	6990	6830	8890	4790	6840	6916.70	0.66	-184	7046	6942	6866	6762	6686	6995	6815	39	2050	500	4240	10	1	7774326	531	16.42	0.91	12	0.00	416.00	7482.00	13900	20240213	-50.86	6070	20240805	12.52	13900	-50.86	20240213	6070	12.52	20240805	13900	-50.86	20240213	6070	12.52	20240805	2.09	N	419120	500	38 억	51687	N	N	N	N
58	20240912	161138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6840	10	2	0.15	103558900	15084	216.60	6800	6970	6790	8870	4790	6830	6865.82	0.63	2804	7043	6936	6823	6716	6603	6990	6770	39	2040	500	4230	10	1	7774326	532	16.44	0.91	12	0.19	416.00	7482.00	13900	20240213	-50.79	6070	20240805	12.69	13900	-50.79	20240213	6070	12.69	20240805	13900	-50.79	20240213	6070	12.69	20240805	2.11	N	419120	500	38 억	48871	N	N	N	N
59	20240912	151153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6900	70	2	1.02	99535440	14496	208.16	6800	6970	6790	8870	4790	6830	6866.41	0.63	3171	7043	6936	6823	6716	6603	6990	6770	39	2040	500	4230	10	1	7774326	536	16.59	0.92	12	0.19	416.00	7482.00	13900	20240213	-50.36	6070	20240805	13.67	13900	-50.36	20240213	6070	13.67	20240805	13900	-50.36	20240213	6070	13.67	20240805	2.11	N	419120	500	38 억	48871	N	N	N	N
60	20240912	141200	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6860	30	2	0.44	66593530	9713	139.47	6800	6970	6790	8870	4790	6830	6856.12	0.63	1805	7043	6936	6823	6716	6603	6990	6770	39	2040	500	4230	10	1	7774326	533	16.49	0.92	12	0.12	416.00	7482.00	13900	20240213	-50.65	6070	20240805	13.01	13900	-50.65	20240213	6070	13.01	20240805	13900	-50.65	20240213	6070	13.01	20240805	2.11	N	419120	500	38 억	48871	N	N	N	N
61	20240912	131148	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6880	50	2	0.73	24274620	3521	50.56	6800	6970	6800	8870	4790	6830	6894.24	0.63	408	7043	6936	6823	6716	6603	6990	6770	39	2040	500	4230	10	1	7774326	535	16.54	0.92	12	0.05	416.00	7482.00	13900	20240213	-50.50	6070	20240805	13.34	13900	-50.50	20240213	6070	13.34	20240805	13900	-50.50	20240213	6070	13.34	20240805	2.11	N	419120	500	38 억	48871	N	N	N	N
62	20240912	121146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6880	50	2	0.73	23361580	3388	48.65	6800	6970	6800	8870	4790	6830	6895.39	0.63	508	7043	6936	6823	6716	6603	6990	6770	39	2040	500	4230	10	1	7774326	535	16.54	0.92	12	0.04	416.00	7482.00	13900	20240213	-50.50	6070	20240805	13.34	13900	-50.50	20240213	6070	13.34	20240805	13900	-50.50	20240213	6070	13.34	20240805	2.11	N	419120	500	38 억	48871	N	N	N	N
63	20240912	111146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6890	60	2	0.88	23031170	3340	47.96	6800	6970	6800	8870	4790	6830	6895.56	0.63	508	7043	6936	6823	6716	6603	6990	6770	39	2040	500	4230	10	1	7774326	536	16.56	0.92	12	0.04	416.00	7482.00	13900	20240213	-50.43	6070	20240805	13.51	13900	-50.43	20240213	6070	13.51	20240805	13900	-50.43	20240213	6070	13.51	20240805	2.11	N	419120	500	38 억	48871	N	N	N	N
64	20240912	101149	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6900	70	2	1.02	19943010	2890	41.50	6800	6970	6800	8870	4790	6830	6900.70	0.63	518	7043	6936	6823	6716	6603	6990	6770	39	2040	500	4230	10	1	7774326	536	16.59	0.92	12	0.04	416.00	7482.00	13900	20240213	-50.36	6070	20240805	13.67	13900	-50.36	20240213	6070	13.67	20240805	13900	-50.36	20240213	6070	13.67	20240805	2.11	N	419120	500	38 억	48871	N	N	N	N
65	20240912	091149	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6870	40	2	0.59	2122500	311	4.47	6800	6870	6800	8870	4790	6830	6824.76	0.63	-1	7043	6936	6823	6716	6603	6990	6770	39	2040	500	4230	10	1	7774326	534	16.51	0.92	12	0.00	416.00	7482.00	13900	20240213	-50.58	6070	20240805	13.18	13900	-50.58	20240213	6070	13.18	20240805	13900	-50.58	20240213	6070	13.18	20240805	2.11	N	419120	500	38 억	48871	N	N	N	N
66	20240911	161125	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6830	60	2	0.89	47454790	6963	55.19	6710	6930	6710	8800	4740	6770	6815.28	0.65	-1673	7110	6940	6830	6660	6550	6885	6605	39	2030	500	4190	10	1	7774326	531	16.42	0.91	12	0.09	416.00	7482.00	13900	20240213	-50.86	6070	20240805	12.52	13900	-50.86	20240213	6070	12.52	20240805	13900	-50.86	20240213	6070	12.52	20240805	2.13	N	419120	500	38 억	50494	N	N	N	N
67	20240911	151131	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6830	60	2	0.89	37174420	5457	43.25	6710	6930	6710	8800	4740	6770	6812.24	0.65	-1279	7110	6940	6830	6660	6550	6885	6605	39	2030	500	4190	10	1	7774326	531	16.42	0.91	12	0.07	416.00	7482.00	13900	20240213	-50.86	6070	20240805	12.52	13900	-50.86	20240213	6070	12.52	20240805	13900	-50.86	20240213	6070	12.52	20240805	2.13	N	419120	500	38 억	50494	N	N	N	N
68	20240911	141134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6880	110	2	1.62	32893840	4830	38.28	6710	6930	6710	8800	4740	6770	6810.32	0.65	-1065	7110	6940	6830	6660	6550	6885	6605	39	2030	500	4190	10	1	7774326	535	16.54	0.92	12	0.06	416.00	7482.00	13900	20240213	-50.50	6070	20240805	13.34	13900	-50.50	20240213	6070	13.34	20240805	13900	-50.50	20240213	6070	13.34	20240805	2.13	N	419120	500	38 억	50494	N	N	N	N
69	20240911	131129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6780	10	2	0.15	11847140	1748	13.86	6710	6850	6710	8800	4740	6770	6777.54	0.65	-459	7110	6940	6830	6660	6550	6885	6605	39	2030	500	4190	10	1	7774326	527	16.30	0.91	12	0.02	416.00	7482.00	13900	20240213	-51.22	6070	20240805	11.70	13900	-51.22	20240213	6070	11.70	20240805	13900	-51.22	20240213	6070	11.70	20240805	2.13	N	419120	500	38 억	50494	N	N	N	N
70	20240911	121133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6780	10	2	0.15	11522150	1700	13.47	6710	6850	6710	8800	4740	6770	6777.74	0.65	-459	7110	6940	6830	6660	6550	6885	6605	39	2030	500	4190	10	1	7774326	527	16.30	0.91	12	0.02	416.00	7482.00	13900	20240213	-51.22	6070	20240805	11.70	13900	-51.22	20240213	6070	11.70	20240805	13900	-51.22	20240213	6070	11.70	20240805	2.13	N	419120	500	38 억	50494	N	N	N	N
71	20240911	111123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6760	-10	5	-0.15	9357030	1379	10.93	6710	6850	6710	8800	4740	6770	6785.37	0.65	-250	7110	6940	6830	6660	6550	6885	6605	39	2030	500	4190	10	1	7774326	526	16.25	0.90	12	0.02	416.00	7482.00	13900	20240213	-51.37	6070	20240805	11.37	13900	-51.37	20240213	6070	11.37	20240805	13900	-51.37	20240213	6070	11.37	20240805	2.13	N	419120	500	38 억	50494	N	N	N	N
72	20240911	101117	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6830	60	2	0.89	8589840	1266	10.03	6710	6850	6710	8800	4740	6770	6785.02	0.65	-144	7110	6940	6830	6660	6550	6885	6605	39	2030	500	4190	10	1	7774326	531	16.42	0.91	12	0.02	416.00	7482.00	13900	20240213	-50.86	6070	20240805	12.52	13900	-50.86	20240213	6070	12.52	20240805	13900	-50.86	20240213	6070	12.52	20240805	2.13	N	419120	500	38 억	50494	N	N	N	N
73	20240911	091136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6790	20	2	0.30	3635800	538	4.26	6710	6830	6710	8800	4740	6770	6757.99	0.65	-128	7110	6940	6830	6660	6550	6885	6605	39	2030	500	4190	10	1	7774326	528	16.32	0.91	12	0.01	416.00	7482.00	13900	20240213	-51.15	6070	20240805	11.86	13900	-51.15	20240213	6070	11.86	20240805	13900	-51.15	20240213	6070	11.86	20240805	2.13	N	419120	500	38 억	50494	N	N	N	N
74	20240910	161121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6770	-210	5	-3.01	86125220	12615	74.04	6910	7000	6720	9070	4890	6980	6827.74	0.71	-4354	7300	7140	6820	6660	6340	7220	6740	39	2090	500	4320	10	1	7774326	526	16.27	0.90	12	0.16	416.00	7482.00	13900	20240213	-51.29	6070	20240805	11.53	13900	-51.29	20240213	6070	11.53	20240805	13900	-51.29	20240213	6070	11.53	20240805	2.15	N	419120	500	38 억	54844	N	N	N	N
75	20240910	151134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6720	-260	5	-3.72	83508720	12228	71.77	6910	7000	6720	9070	4890	6980	6829.30	0.71	-4353	7300	7140	6820	6660	6340	7220	6740	39	2090	500	4320	10	1	7774326	522	16.15	0.90	12	0.16	416.00	7482.00	13900	20240213	-51.65	6070	20240805	10.71	13900	-51.65	20240213	6070	10.71	20240805	13900	-51.65	20240213	6070	10.71	20240805	2.15	N	419120	500	38 억	54844	N	N	N	N
76	20240910	141124	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6780	-200	5	-2.87	57837110	8446	49.57	6910	7000	6770	9070	4890	6980	6847.87	0.71	-3745	7300	7140	6820	6660	6340	7220	6740	39	2090	500	4320	10	1	7774326	527	16.30	0.91	12	0.11	416.00	7482.00	13900	20240213	-51.22	6070	20240805	11.70	13900	-51.22	20240213	6070	11.70	20240805	13900	-51.22	20240213	6070	11.70	20240805	2.15	N	419120	500	38 억	54844	N	N	N	N
77	20240910	131127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6770	-210	5	-3.01	55552430	8109	47.59	6910	7000	6770	9070	4890	6980	6850.71	0.71	-3727	7300	7140	6820	6660	6340	7220	6740	39	2090	500	4320	10	1	7774326	526	16.27	0.90	12	0.10	416.00	7482.00	13900	20240213	-51.29	6070	20240805	11.53	13900	-51.29	20240213	6070	11.53	20240805	13900	-51.29	20240213	6070	11.53	20240805	2.15	N	419120	500	38 억	54844	N	N	N	N
78	20240910	121124	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6800	-180	5	-2.58	39438790	5735	33.66	6910	7000	6800	9070	4890	6980	6876.86	0.71	-2174	7300	7140	6820	6660	6340	7220	6740	39	2090	500	4320	10	1	7774326	529	16.35	0.91	12	0.07	416.00	7482.00	13900	20240213	-51.08	6070	20240805	12.03	13900	-51.08	20240213	6070	12.03	20240805	13900	-51.08	20240213	6070	12.03	20240805	2.15	N	419120	500	38 억	54844	N	N	N	N
79	20240910	111121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6800	-180	5	-2.58	37844900	5501	32.29	6910	7000	6800	9070	4890	6980	6879.64	0.71	-2042	7300	7140	6820	6660	6340	7220	6740	39	2090	500	4320	10	1	7774326	529	16.35	0.91	12	0.07	416.00	7482.00	13900	20240213	-51.08	6070	20240805	12.03	13900	-51.08	20240213	6070	12.03	20240805	13900	-51.08	20240213	6070	12.03	20240805	2.15	N	419120	500	38 억	54844	N	N	N	N
80	20240910	101126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6830	-150	5	-2.15	24810330	3592	21.08	6910	7000	6810	9070	4890	6980	6907.11	0.71	-1794	7300	7140	6820	6660	6340	7220	6740	39	2090	500	4320	10	1	7774326	531	16.42	0.91	12	0.05	416.00	7482.00	13900	20240213	-50.86	6070	20240805	12.52	13900	-50.86	20240213	6070	12.52	20240805	13900	-50.86	20240213	6070	12.52	20240805	2.15	N	419120	500	38 억	54844	N	N	N	N
81	20240910	091122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6950	-30	5	-0.43	7120610	1030	6.05	6910	6960	6830	9070	4890	6980	6913.21	0.71	-404	7300	7140	6820	6660	6340	7220	6740	39	2090	500	4320	10	1	7774326	540	16.71	0.93	12	0.01	416.00	7482.00	13900	20240213	-50.00	6070	20240805	14.50	13900	-50.00	20240213	6070	14.50	20240805	13900	-50.00	20240213	6070	14.50	20240805	2.15	N	419120	500	38 억	54844	N	N	N	N
82	20240909	161100	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6980	290	2	4.33	113123210	17034	89.39	6500	6980	6500	8690	4690	6690	6634.37	0.68	1613	7050	6870	6760	6580	6470	6815	6525	39	2000	500	4140	10	1	7774326	543	16.78	0.93	12	0.22	416.00	7482.00	13900	20240213	-49.78	6070	20240805	14.99	13900	-49.78	20240213	6070	14.99	20240805	13900	-49.78	20240213	6070	14.99	20240805	2.18	N	419120	500	38 억	53225	N	N	N	N
83	20240909	151115	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6830	140	2	2.09	98770150	14977	78.59	6500	6880	6500	8690	4690	6690	6594.79	0.68	1946	7050	6870	6760	6580	6470	6815	6525	39	2000	500	4140	10	1	7774326	531	16.42	0.91	12	0.19	416.00	7482.00	13900	20240213	-50.86	6070	20240805	12.52	13900	-50.86	20240213	6070	12.52	20240805	13900	-50.86	20240213	6070	12.52	20240805	2.18	N	419120	500	38 억	53225	N	N	N	N
84	20240909	141113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6750	60	2	0.90	90483640	13762	72.22	6500	6800	6500	8690	4690	6690	6574.89	0.68	2106	7050	6870	6760	6580	6470	6815	6525	39	2000	500	4140	10	1	7774326	525	16.23	0.90	12	0.18	416.00	7482.00	13900	20240213	-51.44	6070	20240805	11.20	13900	-51.44	20240213	6070	11.20	20240805	13900	-51.44	20240213	6070	11.20	20240805	2.18	N	419120	500	38 억	53225	N	N	N	N
85	20240909	131111	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6690	0	3	0.00	84545440	12883	67.61	6500	6690	6500	8690	4690	6690	6562.56	0.68	2191	7050	6870	6760	6580	6470	6815	6525	39	2000	500	4140	10	1	7774326	520	16.08	0.89	12	0.17	416.00	7482.00	13900	20240213	-51.87	6070	20240805	10.21	13900	-51.87	20240213	6070	10.21	20240805	13900	-51.87	20240213	6070	10.21	20240805	2.18	N	419120	500	38 억	53225	N	N	N	N
86	20240909	121106	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6630	-60	5	-0.90	70637320	10789	56.62	6500	6670	6500	8690	4690	6690	6547.16	0.68	404	7050	6870	6760	6580	6470	6815	6525	39	2000	500	4140	10	1	7774326	515	15.94	0.89	12	0.14	416.00	7482.00	13900	20240213	-52.30	6070	20240805	9.23	13900	-52.30	20240213	6070	9.23	20240805	13900	-52.30	20240213	6070	9.23	20240805	2.18	N	419120	500	38 억	53225	N	N	N	N
87	20240909	111108	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6630	-60	5	-0.90	65214710	9970	52.32	6500	6670	6500	8690	4690	6690	6541.09	0.68	380	7050	6870	6760	6580	6470	6815	6525	39	2000	500	4140	10	1	7774326	515	15.94	0.89	12	0.13	416.00	7482.00	13900	20240213	-52.30	6070	20240805	9.23	13900	-52.30	20240213	6070	9.23	20240805	13900	-52.30	20240213	6070	9.23	20240805	2.18	N	419120	500	38 억	53225	N	N	N	N
88	20240909	101109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6570	-120	5	-1.79	46670370	7133	37.43	6500	6670	6500	8690	4690	6690	6542.88	0.68	483	7050	6870	6760	6580	6470	6815	6525	39	2000	500	4140	10	1	7774326	511	15.79	0.88	12	0.09	416.00	7482.00	13900	20240213	-52.73	6070	20240805	8.24	13900	-52.73	20240213	6070	8.24	20240805	13900	-52.73	20240213	6070	8.24	20240805	2.18	N	419120	500	38 억	53225	N	N	N	N
89	20240909	091103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6510	-180	5	-2.69	1548860	238	1.25	6500	6590	6500	8690	4690	6690	6507.82	0.68	-26	7050	6870	6760	6580	6470	6815	6525	39	2000	500	4140	10	1	7774326	506	15.65	0.87	12	0.00	416.00	7482.00	13900	20240213	-53.17	6070	20240805	7.25	13900	-53.17	20240213	6070	7.25	20240805	13900	-53.17	20240213	6070	7.25	20240805	2.18	N	419120	500	38 억	53225	N	N	N	N
90	20240906	161049	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6690	-250	5	-3.60	126878150	18863	84.41	6900	6940	6650	9020	4860	6940	6726.36	0.73	-3630	7340	7140	7020	6820	6700	7080	6760	39	2080	500	4300	10	1	7774326	520	16.08	0.89	12	0.24	416.00	7482.00	13900	20240213	-51.87	6070	20240805	10.21	13900	-51.87	20240213	6070	10.21	20240805	13900	-51.87	20240213	6070	10.21	20240805	2.27	N	419120	500	38 억	56848	N	N	N	N
91	20240906	151106	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6690	-250	5	-3.60	124429600	18497	82.77	6900	6940	6650	9020	4860	6940	6727.02	0.73	-3561	7340	7140	7020	6820	6700	7080	6760	39	2080	500	4300	10	1	7774326	520	16.08	0.89	12	0.24	416.00	7482.00	13900	20240213	-51.87	6070	20240805	10.21	13900	-51.87	20240213	6070	10.21	20240805	13900	-51.87	20240213	6070	10.21	20240805	2.27	N	419120	500	38 억	56848	N	N	N	N
92	20240906	141116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6720	-220	5	-3.17	108742320	16162	72.32	6900	6940	6650	9020	4860	6940	6728.27	0.73	-3772	7340	7140	7020	6820	6700	7080	6760	39	2080	500	4300	10	1	7774326	522	16.15	0.90	12	0.21	416.00	7482.00	13900	20240213	-51.65	6070	20240805	10.71	13900	-51.65	20240213	6070	10.71	20240805	13900	-51.65	20240213	6070	10.71	20240805	2.27	N	419120	500	38 억	56848	N	N	N	N
93	20240906	131108	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6680	-260	5	-3.75	98352730	14615	65.40	6900	6940	6650	9020	4860	6940	6729.57	0.73	-3676	7340	7140	7020	6820	6700	7080	6760	39	2080	500	4300	10	1	7774326	519	16.06	0.89	12	0.19	416.00	7482.00	13900	20240213	-51.94	6070	20240805	10.05	13900	-51.94	20240213	6070	10.05	20240805	13900	-51.94	20240213	6070	10.05	20240805	2.27	N	419120	500	38 억	56848	N	N	N	N
94	20240906	121109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6710	-230	5	-3.31	97297240	14457	64.69	6900	6940	6650	9020	4860	6940	6730.11	0.73	-3550	7340	7140	7020	6820	6700	7080	6760	39	2080	500	4300	10	1	7774326	522	16.13	0.90	12	0.19	416.00	7482.00	13900	20240213	-51.73	6070	20240805	10.54	13900	-51.73	20240213	6070	10.54	20240805	13900	-51.73	20240213	6070	10.54	20240805	2.27	N	419120	500	38 억	56848	N	N	N	N
95	20240906	111108	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6730	-210	5	-3.03	86363350	12820	57.37	6900	6940	6650	9020	4860	6940	6736.61	0.73	-2633	7340	7140	7020	6820	6700	7080	6760	39	2080	500	4300	10	1	7774326	523	16.18	0.90	12	0.16	416.00	7482.00	13900	20240213	-51.58	6070	20240805	10.87	13900	-51.58	20240213	6070	10.87	20240805	13900	-51.58	20240213	6070	10.87	20240805	2.27	N	419120	500	38 억	56848	N	N	N	N
96	20240906	101103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6730	-210	5	-3.03	72810860	10802	48.34	6900	6940	6650	9020	4860	6940	6740.50	0.73	-2347	7340	7140	7020	6820	6700	7080	6760	39	2080	500	4300	10	1	7774326	523	16.18	0.90	12	0.14	416.00	7482.00	13900	20240213	-51.58	6070	20240805	10.87	13900	-51.58	20240213	6070	10.87	20240805	13900	-51.58	20240213	6070	10.87	20240805	2.27	N	419120	500	38 억	56848	N	N	N	N
97	20240906	091108	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6940	0	3	0.00	4047700	586	2.62	6900	6940	6900	9020	4860	6940	6907.34	0.73	-226	7340	7140	7020	6820	6700	7080	6760	39	2080	500	4300	10	1	7774326	540	16.68	0.93	12	0.01	416.00	7482.00	13900	20240213	-50.07	6070	20240805	14.33	13900	-50.07	20240213	6070	14.33	20240805	13900	-50.07	20240213	6070	14.33	20240805	2.27	N	419120	500	38 억	56848	N	N	N	N
98	20240905	161046	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6940	-270	5	-3.74	151209330	21651	45.16	7220	7220	6900	9370	5050	7210	6983.96	0.78	-1568	7596	7402	7106	6912	6616	7500	7010	39	2160	500	4470	10	1	7774326	540	16.68	0.93	12	0.28	416.00	7482.00	13900	20240213	-50.07	6070	20240805	14.33	13900	-50.07	20240213	6070	14.33	20240805	13900	-50.07	20240213	6070	14.33	20240805	2.26	N	419120	500	38 억	60616	N	N	N	N
99	20240905	151106	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6980	-230	5	-3.19	127627150	18247	38.06	7220	7220	6910	9370	5050	7210	6994.42	0.78	-1191	7596	7402	7106	6912	6616	7500	7010	39	2160	500	4470	10	1	7774326	543	16.78	0.93	12	0.23	416.00	7482.00	13900	20240213	-49.78	6070	20240805	14.99	13900	-49.78	20240213	6070	14.99	20240805	13900	-49.78	20240213	6070	14.99	20240805	2.26	N	419120	500	38 억	60616	N	N	N	N
100	20240905	141101	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6910	-300	5	-4.16	115055150	16440	34.29	7220	7220	6910	9370	5050	7210	6998.49	0.78	155	7596	7402	7106	6912	6616	7500	7010	39	2160	500	4470	10	1	7774326	537	16.61	0.92	12	0.21	416.00	7482.00	13900	20240213	-50.29	6070	20240805	13.84	13900	-50.29	20240213	6070	13.84	20240805	13900	-50.29	20240213	6070	13.84	20240805	2.26	N	419120	500	38 억	60616	N	N	N	N
101	20240905	131100	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6960	-250	5	-3.47	68349250	9699	20.23	7220	7220	6910	9370	5050	7210	7047.04	0.78	-1053	7596	7402	7106	6912	6616	7500	7010	39	2160	500	4470	10	1	7774326	541	16.73	0.93	12	0.12	416.00	7482.00	13900	20240213	-49.93	6070	20240805	14.66	13900	-49.93	20240213	6070	14.66	20240805	13900	-49.93	20240213	6070	14.66	20240805	2.26	N	419120	500	38 억	60616	N	N	N	N
102	20240905	121101	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7000	-210	5	-2.91	59639280	8445	17.61	7220	7220	7000	9370	5050	7210	7062.08	0.78	-997	7596	7402	7106	6912	6616	7500	7010	39	2160	500	4470	10	1	7774326	544	16.83	0.94	12	0.11	416.00	7482.00	13900	20240213	-49.64	6070	20240805	15.32	13900	-49.64	20240213	6070	15.32	20240805	13900	-49.64	20240213	6070	15.32	20240805	2.26	N	419120	500	38 억	60616	N	N	N	N
103	20240905	111055	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7050	-160	5	-2.22	44705240	6317	13.17	7220	7220	7000	9370	5050	7210	7076.97	0.78	256	7596	7402	7106	6912	6616	7500	7010	39	2160	500	4470	10	1	7774326	548	16.95	0.94	12	0.08	416.00	7482.00	13900	20240213	-49.28	6070	20240805	16.14	13900	-49.28	20240213	6070	16.14	20240805	13900	-49.28	20240213	6070	16.14	20240805	2.26	N	419120	500	38 억	60616	N	N	N	N
104	20240905	101059	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7140	-70	5	-0.97	15024600	2115	4.41	7220	7220	7070	9370	5050	7210	7103.83	0.78	584	7596	7402	7106	6912	6616	7500	7010	39	2160	500	4470	10	1	7774326	555	17.16	0.95	12	0.03	416.00	7482.00	13900	20240213	-48.63	6070	20240805	17.63	13900	-48.63	20240213	6070	17.63	20240805	13900	-48.63	20240213	6070	17.63	20240805	2.26	N	419120	500	38 억	60616	N	N	N	N
105	20240905	091104	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7080	-130	5	-1.80	7686760	1079	2.25	7220	7220	7080	9370	5050	7210	7123.97	0.78	8	7596	7402	7106	6912	6616	7500	7010	39	2160	500	4470	10	1	7774326	550	17.02	0.95	12	0.01	416.00	7482.00	13900	20240213	-49.06	6070	20240805	16.64	13900	-49.06	20240213	6070	16.64	20240805	13900	-49.06	20240213	6070	16.64	20240805	2.26	N	419120	500	38 억	60616	N	N	N	N
106	20240904	161036	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7210	-190	5	-2.57	334850370	47820	146.79	7190	7300	6810	9620	5180	7400	7001.47	0.84	2750	7660	7530	7420	7290	7180	7475	7235	39	2220	500	4580	10	1	7774326	561	17.33	0.96	12	0.62	416.00	7482.00	13900	20240213	-48.13	6070	20240805	18.78	13900	-48.13	20240213	6070	18.78	20240805	13900	-48.13	20240213	6070	18.78	20240805	2.24	N	419120	500	38 억	65037	N	N	N	N
107	20240904	151047	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7200	-200	5	-2.70	319026580	45595	139.96	7190	7300	6810	9620	5180	7400	6996.08	0.84	1989	7660	7530	7420	7290	7180	7475	7235	39	2220	500	4580	10	1	7774326	560	17.31	0.96	12	0.59	416.00	7482.00	13900	20240213	-48.20	6070	20240805	18.62	13900	-48.20	20240213	6070	18.62	20240805	13900	-48.20	20240213	6070	18.62	20240805	2.24	N	419120	500	38 억	65037	N	N	N	N
108	20240904	141050	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6850	-550	5	-7.43	226220190	32333	99.25	7190	7300	6850	9620	5180	7400	6995.32	0.84	-554	7660	7530	7420	7290	7180	7475	7235	39	2220	500	4580	10	1	7774326	533	16.47	0.92	12	0.42	416.00	7482.00	13900	20240213	-50.72	6070	20240805	12.85	13900	-50.72	20240213	6070	12.85	20240805	13900	-50.72	20240213	6070	12.85	20240805	2.24	N	419120	500	38 억	65037	N	N	N	N
109	20240904	131047	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6910	-490	5	-6.62	202709680	28913	88.75	7190	7300	6860	9620	5180	7400	7009.67	0.84	491	7660	7530	7420	7290	7180	7475	7235	39	2220	500	4580	10	1	7774326	537	16.61	0.92	12	0.37	416.00	7482.00	13900	20240213	-50.29	6070	20240805	13.84	13900	-50.29	20240213	6070	13.84	20240805	13900	-50.29	20240213	6070	13.84	20240805	2.24	N	419120	500	38 억	65037	N	N	N	N
110	20240904	121045	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6990	-410	5	-5.54	160561800	22817	70.04	7190	7300	6960	9620	5180	7400	7035.34	0.84	685	7660	7530	7420	7290	7180	7475	7235	39	2220	500	4580	10	1	7774326	543	16.80	0.93	12	0.29	416.00	7482.00	13900	20240213	-49.71	6070	20240805	15.16	13900	-49.71	20240213	6070	15.16	20240805	13900	-49.71	20240213	6070	15.16	20240805	2.24	N	419120	500	38 억	65037	N	N	N	N
111	20240904	111040	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7030	-370	5	-5.00	146509690	20804	63.86	7190	7300	6960	9620	5180	7400	7040.65	0.84	1043	7660	7530	7420	7290	7180	7475	7235	39	2220	500	4580	10	1	7774326	547	16.90	0.94	12	0.27	416.00	7482.00	13900	20240213	-49.42	6070	20240805	15.82	13900	-49.42	20240213	6070	15.82	20240805	13900	-49.42	20240213	6070	15.82	20240805	2.24	N	419120	500	38 억	65037	N	N	N	N
112	20240904	101042	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7070	-330	5	-4.46	97096020	13743	42.18	7190	7300	6960	9620	5180	7400	7062.67	0.84	-833	7660	7530	7420	7290	7180	7475	7235	39	2220	500	4580	10	1	7774326	550	17.00	0.94	12	0.18	416.00	7482.00	13900	20240213	-49.14	6070	20240805	16.47	13900	-49.14	20240213	6070	16.47	20240805	13900	-49.14	20240213	6070	16.47	20240805	2.24	N	419120	500	38 억	65037	N	N	N	N
113	20240904	091049	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7180	-220	5	-2.97	35679110	5014	15.39	7190	7300	7000	9620	5180	7400	7110.12	0.84	-339	7660	7530	7420	7290	7180	7475	7235	39	2220	500	4580	10	1	7774326	558	17.26	0.96	12	0.06	416.00	7482.00	13900	20240213	-48.35	6070	20240805	18.29	13900	-48.35	20240213	6070	18.29	20240805	13900	-48.35	20240213	6070	18.29	20240805	2.24	N	419120	500	38 억	65037	N	N	N	N
114	20240903	161029	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7400	-60	5	-0.80	235091910	31709	135.97	7470	7550	7310	9690	5230	7460	7414.04	0.87	-4319	7726	7592	7476	7342	7226	7535	7285	39	2230	500	4620	10	1	7774326	575	17.79	0.99	12	0.41	416.00	7482.00	13900	20240213	-46.76	6070	20240805	21.91	13900	-46.76	20240213	6070	21.91	20240805	13900	-46.76	20240213	6070	21.91	20240805	2.25	N	419120	500	38 억	67356	N	N	N	N
115	20240903	151038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7420	-40	5	-0.54	220637150	29755	127.59	7470	7550	7310	9690	5230	7460	7415.13	0.87	-4179	7726	7592	7476	7342	7226	7535	7285	39	2230	500	4620	10	1	7774326	577	17.84	0.99	12	0.38	416.00	7482.00	13900	20240213	-46.62	6070	20240805	22.24	13900	-46.62	20240213	6070	22.24	20240805	13900	-46.62	20240213	6070	22.24	20240805	2.25	N	419120	500	38 억	67356	N	N	N	N
116	20240903	141037	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7380	-80	5	-1.07	153735820	20727	88.88	7470	7550	7310	9690	5230	7460	7417.18	0.87	-603	7726	7592	7476	7342	7226	7535	7285	39	2230	500	4620	10	1	7774326	574	17.74	0.99	12	0.27	416.00	7482.00	13900	20240213	-46.91	6070	20240805	21.58	13900	-46.91	20240213	6070	21.58	20240805	13900	-46.91	20240213	6070	21.58	20240805	2.25	N	419120	500	38 억	67356	N	N	N	N
117	20240903	131039	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7370	-90	5	-1.21	127313650	17131	73.46	7470	7550	7310	9690	5230	7460	7431.77	0.87	-1070	7726	7592	7476	7342	7226	7535	7285	39	2230	500	4620	10	1	7774326	573	17.72	0.99	12	0.22	416.00	7482.00	13900	20240213	-46.98	6070	20240805	21.42	13900	-46.98	20240213	6070	21.42	20240805	13900	-46.98	20240213	6070	21.42	20240805	2.25	N	419120	500	38 억	67356	N	N	N	N
118	20240903	121026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7500	40	2	0.54	104270460	14022	60.13	7470	7550	7310	9690	5230	7460	7436.20	0.87	578	7726	7592	7476	7342	7226	7535	7285	39	2230	500	4620	10	1	7774326	583	18.03	1.00	12	0.18	416.00	7482.00	13900	20240213	-46.04	6070	20240805	23.56	13900	-46.04	20240213	6070	23.56	20240805	13900	-46.04	20240213	6070	23.56	20240805	2.25	N	419120	500	38 억	67356	N	N	N	N
119	20240903	111025	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7460	0	3	0.00	100414840	13504	57.91	7470	7550	7310	9690	5230	7460	7435.93	0.87	684	7726	7592	7476	7342	7226	7535	7285	39	2230	500	4620	10	1	7774326	580	17.93	1.00	12	0.17	416.00	7482.00	13900	20240213	-46.33	6070	20240805	22.90	13900	-46.33	20240213	6070	22.90	20240805	13900	-46.33	20240213	6070	22.90	20240805	2.25	N	419120	500	38 억	67356	N	N	N	N
120	20240903	101024	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7400	-60	5	-0.80	51764350	6982	29.94	7470	7500	7310	9690	5230	7460	7413.97	0.87	-68	7726	7592	7476	7342	7226	7535	7285	39	2230	500	4620	10	1	7774326	575	17.79	0.99	12	0.09	416.00	7482.00	13900	20240213	-46.76	6070	20240805	21.91	13900	-46.76	20240213	6070	21.91	20240805	13900	-46.76	20240213	6070	21.91	20240805	2.25	N	419120	500	38 억	67356	N	N	N	N
121	20240903	091029	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7490	30	2	0.40	8272690	1107	4.75	7470	7500	7420	9690	5230	7460	7473.07	0.87	-270	7726	7592	7476	7342	7226	7535	7285	39	2230	500	4620	10	1	7774326	582	18.00	1.00	12	0.01	416.00	7482.00	13900	20240213	-46.12	6070	20240805	23.39	13900	-46.12	20240213	6070	23.39	20240805	13900	-46.12	20240213	6070	23.39	20240805	2.25	N	419120	500	38 억	67356	N	N	N	N
122	20240902	161017	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7460	-60	5	-0.80	168313820	22582	56.04	7530	7610	7360	9770	5270	7520	7453.45	0.91	-3601	7733	7626	7493	7386	7253	7680	7440	39	2250	500	4660	10	1	7774326	580	17.93	1.00	12	0.29	416.00	7482.00	13900	20240213	-46.33	6070	20240805	22.90	13900	-46.33	20240213	6070	22.90	20240805	13900	-46.33	20240213	6070	22.90	20240805	2.17	N	419120	500	38 억	70957	N	N	N	N
123	20240902	151033	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7490	-30	5	-0.40	161802480	21710	53.88	7530	7610	7360	9770	5270	7520	7452.90	0.91	-3601	7733	7626	7493	7386	7253	7680	7440	39	2250	500	4660	10	1	7774326	582	18.00	1.00	12	0.28	416.00	7482.00	13900	20240213	-46.12	6070	20240805	23.39	13900	-46.12	20240213	6070	23.39	20240805	13900	-46.12	20240213	6070	23.39	20240805	2.17	N	419120	500	38 억	70957	N	N	N	N
124	20240902	141029	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7470	-50	5	-0.66	117431560	15775	39.15	7530	7610	7360	9770	5270	7520	7444.15	0.91	-3047	7733	7626	7493	7386	7253	7680	7440	39	2250	500	4660	10	1	7774326	581	17.96	1.00	12	0.20	416.00	7482.00	13900	20240213	-46.26	6070	20240805	23.06	13900	-46.26	20240213	6070	23.06	20240805	13900	-46.26	20240213	6070	23.06	20240805	2.17	N	419120	500	38 억	70957	N	N	N	N
125	20240902	131026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7440	-80	5	-1.06	107516030	14442	35.84	7530	7610	7360	9770	5270	7520	7444.67	0.91	-2157	7733	7626	7493	7386	7253	7680	7440	39	2250	500	4660	10	1	7774326	578	17.88	0.99	12	0.19	416.00	7482.00	13900	20240213	-46.47	6070	20240805	22.57	13900	-46.47	20240213	6070	22.57	20240805	13900	-46.47	20240213	6070	22.57	20240805	2.17	N	419120	500	38 억	70957	N	N	N	N
126	20240902	121031	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7460	-60	5	-0.80	106914070	14361	35.64	7530	7610	7360	9770	5270	7520	7444.75	0.91	-2081	7733	7626	7493	7386	7253	7680	7440	39	2250	500	4660	10	1	7774326	580	17.93	1.00	12	0.18	416.00	7482.00	13900	20240213	-46.33	6070	20240805	22.90	13900	-46.33	20240213	6070	22.90	20240805	13900	-46.33	20240213	6070	22.90	20240805	2.17	N	419120	500	38 억	70957	N	N	N	N
127	20240902	111018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7410	-110	5	-1.46	97457190	13084	32.47	7530	7610	7360	9770	5270	7520	7448.57	0.91	-1742	7733	7626	7493	7386	7253	7680	7440	39	2250	500	4660	10	1	7774326	576	17.81	0.99	12	0.17	416.00	7482.00	13900	20240213	-46.69	6070	20240805	22.08	13900	-46.69	20240213	6070	22.08	20240805	13900	-46.69	20240213	6070	22.08	20240805	2.17	N	419120	500	38 억	70957	N	N	N	N
128	20240902	101018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7500	-20	5	-0.27	60057050	8039	19.95	7530	7610	7400	9770	5270	7520	7470.71	0.91	-345	7733	7626	7493	7386	7253	7680	7440	39	2250	500	4660	10	1	7774326	583	18.03	1.00	12	0.10	416.00	7482.00	13900	20240213	-46.04	6070	20240805	23.56	13900	-46.04	20240213	6070	23.56	20240805	13900	-46.04	20240213	6070	23.56	20240805	2.17	N	419120	500	38 억	70957	N	N	N	N
129	20240902	091013	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7490	-30	5	-0.40	12600940	1671	4.15	7530	7610	7470	9770	5270	7520	7540.97	0.91	-196	7733	7626	7493	7386	7253	7680	7440	39	2250	500	4660	10	1	7774326	582	18.00	1.00	12	0.02	416.00	7482.00	13900	20240213	-46.12	6070	20240805	23.39	13900	-46.12	20240213	6070	23.39	20240805	13900	-46.12	20240213	6070	23.39	20240805	2.17	N	419120	500	38 억	70957	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History