KissMeData/321820/price/prices-20240901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

57 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	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	161155	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17000	-130	5	-0.76	3402336430	200547	101.69	17160	17400	16660	22250	12000	17130	16965.15	1.00	-81899	17756	17442	16846	16532	15936	17600	16690	67	5120	500	10270	10	1	13366460	2272	-24.67	8.04	12	1.50	-689.00	2115.00	29850	20231221	-43.05	2515	20231020	575.94	22400	-24.11	20240102	8930	90.37	20240805	29850	-43.05	20231221	2515	575.94	20231020	0.18	N	321820	500	66 억	133005	N	N	11	N	00	N
3	20240930	151211	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16770	-360	5	-2.10	3330422650	196297	99.54	17160	17400	16660	22250	12000	17130	16966.24	1.00	-80603	17756	17442	16846	16532	15936	17600	16690	67	5120	500	10270	10	1	13366460	2242	-24.34	7.93	12	1.47	-689.00	2115.00	29850	20231221	-43.82	2515	20231020	566.80	22400	-25.13	20240102	8930	87.79	20240805	29850	-43.82	20231221	2515	566.80	20231020	0.18	N	321820	500	66 억	133005	N	N	6	N	00	N
4	20240930	141212	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16790	-340	5	-1.98	2945591190	173306	87.88	17160	17400	16720	22250	12000	17130	16996.47	1.00	-70375	17756	17442	16846	16532	15936	17600	16690	67	5120	500	10270	10	1	13366460	2244	-24.37	7.94	12	1.30	-689.00	2115.00	29850	20231221	-43.75	2515	20231020	567.59	22400	-25.04	20240102	8930	88.02	20240805	29850	-43.75	20231221	2515	567.59	20231020	0.18	N	321820	500	66 억	133005	N	N	6	N	00	N
5	20240930	131205	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16980	-150	5	-0.88	2357208050	138389	70.18	17160	17400	16720	22250	12000	17130	17033.20	1.00	-50848	17756	17442	16846	16532	15936	17600	16690	67	5120	500	10270	10	1	13366460	2270	-24.64	8.03	12	1.04	-689.00	2115.00	29850	20231221	-43.12	2515	20231020	575.15	22400	-24.20	20240102	8930	90.15	20240805	29850	-43.12	20231221	2515	575.15	20231020	0.18	N	321820	500	66 억	133005	N	N	6	N	00	N
6	20240930	121201	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17110	-20	5	-0.12	2038151400	119598	60.65	17160	17400	16720	22250	12000	17130	17041.68	1.00	-37989	17756	17442	16846	16532	15936	17600	16690	67	5120	500	10270	10	1	13366460	2287	-24.83	8.09	12	0.89	-689.00	2115.00	29850	20231221	-42.68	2515	20231020	580.32	22400	-23.62	20240102	8930	91.60	20240805	29850	-42.68	20231221	2515	580.32	20231020	0.18	N	321820	500	66 억	133005	N	N	6	N	00	N
7	20240930	111158	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17020	-110	5	-0.64	1974320510	115868	58.76	17160	17400	16720	22250	12000	17130	17039.39	1.00	-38325	17756	17442	16846	16532	15936	17600	16690	67	5120	500	10270	10	1	13366460	2275	-24.70	8.05	12	0.87	-689.00	2115.00	29850	20231221	-42.98	2515	20231020	576.74	22400	-24.02	20240102	8930	90.59	20240805	29850	-42.98	20231221	2515	576.74	20231020	0.18	N	321820	500	66 억	133005	N	N	6	N	00	N
8	20240930	101200	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16980	-150	5	-0.88	1545558510	90837	46.06	17160	17400	16720	22250	12000	17130	17014.63	1.00	-33717	17756	17442	16846	16532	15936	17600	16690	67	5120	500	10270	10	1	13366460	2270	-24.64	8.03	12	0.68	-689.00	2115.00	29850	20231221	-43.12	2515	20231020	575.15	22400	-24.20	20240102	8930	90.15	20240805	29850	-43.12	20231221	2515	575.15	20231020	0.18	N	321820	500	66 억	133005	N	N	6	N	00	N
9	20240930	091108	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16980	-150	5	-0.88	548430620	32410	16.43	17160	17160	16720	22250	12000	17130	16921.60	1.00	-14028	17756	17442	16846	16532	15936	17600	16690	67	5120	500	10270	10	1	13366460	2270	-24.64	8.03	12	0.24	-689.00	2115.00	29850	20231221	-43.12	2515	20231020	575.15	22400	-24.20	20240102	8930	90.15	20240805	29850	-43.12	20231221	2515	575.15	20231020	0.18	N	321820	500	66 억	133005	N	N	6	N	00	N
10	20240927	161205	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17130	840	2	5.16	3293706300	194933	107.93	16560	17160	16250	21150	11410	16290	16897.55	0.63	48981	17463	16876	16353	15766	15243	17170	16060	67	4860	500	9770	10	1	13366460	2290	-24.86	8.10	12	1.46	-689.00	2115.00	29850	20231221	-42.61	2515	20231020	581.11	22400	-23.53	20240102	8930	91.83	20240805	29850	-42.61	20231221	2515	581.11	20231020	0.18	N	321820	500	66 억	84266	N	N	6	N	00	N
11	20240927	151209	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17090	800	2	4.91	3001274910	177838	98.47	16560	17160	16250	21150	11410	16290	16877.91	0.63	49677	17463	16876	16353	15766	15243	17170	16060	67	4860	500	9770	10	1	13366460	2284	-24.80	8.08	12	1.33	-689.00	2115.00	29850	20231221	-42.75	2515	20231020	579.52	22400	-23.71	20240102	8930	91.38	20240805	29850	-42.75	20231221	2515	579.52	20231020	0.18	N	321820	500	66 억	84266	N	N	0	N	00	N
12	20240927	141219	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16880	590	2	3.62	2038992460	121261	67.14	16560	16990	16250	21150	11410	16290	16816.82	0.63	21227	17463	16876	16353	15766	15243	17170	16060	67	4860	500	9770	10	1	13366460	2256	-24.50	7.98	12	0.91	-689.00	2115.00	29850	20231221	-43.45	2515	20231020	571.17	22400	-24.64	20240102	8930	89.03	20240805	29850	-43.45	20231221	2515	571.17	20231020	0.18	N	321820	500	66 억	84266	N	N	0	N	00	N
13	20240927	131202	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16880	590	2	3.62	1894282470	112685	62.39	16560	16990	16250	21150	11410	16290	16812.46	0.63	21837	17463	16876	16353	15766	15243	17170	16060	67	4860	500	9770	10	1	13366460	2256	-24.50	7.98	12	0.84	-689.00	2115.00	29850	20231221	-43.45	2515	20231020	571.17	22400	-24.64	20240102	8930	89.03	20240805	29850	-43.45	20231221	2515	571.17	20231020	0.18	N	321820	500	66 억	84266	N	N	0	N	00	N
14	20240927	121202	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16900	610	2	3.74	1809167990	107638	59.60	16560	16990	16250	21150	11410	16290	16810.02	0.63	22885	17463	16876	16353	15766	15243	17170	16060	67	4860	500	9770	10	1	13366460	2259	-24.53	7.99	12	0.81	-689.00	2115.00	29850	20231221	-43.38	2515	20231020	571.97	22400	-24.55	20240102	8930	89.25	20240805	29850	-43.38	20231221	2515	571.97	20231020	0.18	N	321820	500	66 억	84266	N	N	0	N	00	N
15	20240927	111206	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16950	660	2	4.05	1515586700	90265	49.98	16560	16990	16250	21150	11410	16290	16792.87	0.63	23131	17463	16876	16353	15766	15243	17170	16060	67	4860	500	9770	10	1	13366460	2266	-24.60	8.01	12	0.68	-689.00	2115.00	29850	20231221	-43.22	2515	20231020	573.96	22400	-24.33	20240102	8930	89.81	20240805	29850	-43.22	20231221	2515	573.96	20231020	0.18	N	321820	500	66 억	84266	N	N	0	N	00	N
16	20240927	101204	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16820	530	2	3.25	1033269460	61705	34.17	16560	16990	16250	21150	11410	16290	16748.58	0.63	14742	17463	16876	16353	15766	15243	17170	16060	67	4860	500	9770	10	1	13366460	2248	-24.41	7.95	12	0.46	-689.00	2115.00	29850	20231221	-43.65	2515	20231020	568.79	22400	-24.91	20240102	8930	88.35	20240805	29850	-43.65	20231221	2515	568.79	20231020	0.18	N	321820	500	66 억	84266	N	N	0	N	00	N
17	20240927	091207	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16510	220	2	1.35	165272430	10068	5.57	16560	16610	16250	21150	11410	16290	16421.36	0.63	947	17463	16876	16353	15766	15243	17170	16060	67	4860	500	9770	10	1	13366460	2207	-23.96	7.81	12	0.08	-689.00	2115.00	29850	20231221	-44.69	2515	20231020	556.46	22400	-26.29	20240102	8930	84.88	20240805	29850	-44.69	20231221	2515	556.46	20231020	0.18	N	321820	500	66 억	84266	N	N	0	N	00	N
18	20240926	161145	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16290	450	2	2.84	2933183370	179474	64.53	15900	16940	15830	20550	11090	15840	16350.41	0.84	-28144	17840	16840	16280	15280	14720	16560	15000	67	4710	500	9500	10	1	13366460	2177	-23.64	7.70	12	1.34	-689.00	2115.00	29850	20231221	-45.43	2515	20231020	547.71	22400	-27.28	20240102	8930	82.42	20240805	29850	-45.43	20231221	2515	547.71	20231020	0.18	N	321820	500	66 억	112345	N	N	0	N	01	N
19	20240926	151151	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16260	420	2	2.65	2900259580	177452	63.81	15900	16940	15830	20550	11090	15840	16351.11	0.84	-27189	17840	16840	16280	15280	14720	16560	15000	67	4710	500	9500	10	1	13366460	2173	-23.60	7.69	12	1.33	-689.00	2115.00	29850	20231221	-45.53	2515	20231020	546.52	22400	-27.41	20240102	8930	82.08	20240805	29850	-45.53	20231221	2515	546.52	20231020	0.18	N	321820	500	66 억	112345	N	N	0	N	01	N
20	20240926	141158	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16210	370	2	2.34	2671982080	163356	58.74	15900	16940	15830	20550	11090	15840	16364.84	0.84	-24318	17840	16840	16280	15280	14720	16560	15000	67	4710	500	9500	10	1	13366460	2167	-23.53	7.66	12	1.22	-689.00	2115.00	29850	20231221	-45.70	2515	20231020	544.53	22400	-27.63	20240102	8930	81.52	20240805	29850	-45.70	20231221	2515	544.53	20231020	0.18	N	321820	500	66 억	112345	N	N	0	N	01	N
21	20240926	131149	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16350	510	2	3.22	2344879170	143162	51.48	15900	16940	15830	20550	11090	15840	16388.78	0.84	-12013	17840	16840	16280	15280	14720	16560	15000	67	4710	500	9500	10	1	13366460	2185	-23.73	7.73	12	1.07	-689.00	2115.00	29850	20231221	-45.23	2515	20231020	550.10	22400	-27.01	20240102	8930	83.09	20240805	29850	-45.23	20231221	2515	550.10	20231020	0.18	N	321820	500	66 억	112345	N	N	0	N	01	N
22	20240926	121158	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16270	430	2	2.71	2185228150	133359	47.95	15900	16940	15830	20550	11090	15840	16396.49	0.84	-6724	17840	16840	16280	15280	14720	16560	15000	67	4710	500	9500	10	1	13366460	2175	-23.61	7.69	12	1.00	-689.00	2115.00	29850	20231221	-45.49	2515	20231020	546.92	22400	-27.37	20240102	8930	82.19	20240805	29850	-45.49	20231221	2515	546.92	20231020	0.18	N	321820	500	66 억	112345	N	N	0	N	01	N
23	20240926	111156	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16250	410	2	2.59	1984181750	121035	43.52	15900	16940	15830	20550	11090	15840	16405.13	0.84	-1595	17840	16840	16280	15280	14720	16560	15000	67	4710	500	9500	10	1	13366460	2172	-23.58	7.68	12	0.91	-689.00	2115.00	29850	20231221	-45.56	2515	20231020	546.12	22400	-27.46	20240102	8930	81.97	20240805	29850	-45.56	20231221	2515	546.12	20231020	0.18	N	321820	500	66 억	112345	N	N	0	N	01	N
24	20240926	101200	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16630	790	2	4.99	1483426610	90419	32.51	15900	16940	15830	20550	11090	15840	16422.24	0.84	7065	17840	16840	16280	15280	14720	16560	15000	67	4710	500	9500	10	1	13366460	2223	-24.14	7.86	12	0.68	-689.00	2115.00	29850	20231221	-44.29	2515	20231020	561.23	22400	-25.76	20240102	8930	86.23	20240805	29850	-44.29	20231221	2515	561.23	20231020	0.18	N	321820	500	66 억	112345	N	N	0	N	01	N
25	20240926	091156	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16150	310	2	1.96	529989240	33027	11.88	15900	16690	15830	20550	11090	15840	16064.12	0.84	-9922	17840	16840	16280	15280	14720	16560	15000	67	4710	500	9500	10	1	13366460	2159	-23.44	7.64	12	0.25	-689.00	2115.00	29850	20231221	-45.90	2515	20231020	542.15	22400	-27.90	20240102	8930	80.85	20240805	29850	-45.90	20231221	2515	542.15	20231020	0.18	N	321820	500	66 억	112345	N	N	0	N	01	N
26	20240925	161141	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15840	-860	5	-5.15	4570226890	276669	108.82	16800	17280	15720	21700	11690	16700	16519.21	1.08	-34040	17560	17130	16270	15840	14980	17345	16055	67	5000	500	0	10	1	13366460	2117	-22.99	7.49	12	2.07	-689.00	2115.00	29850	20231221	-46.93	2515	20231020	529.82	22400	-29.29	20240102	8930	77.38	20240805	29850	-46.93	20231221	2515	529.82	20231020	0.18	N	321820	500	66 억	144488	N	N	0	N	02	N
27	20240925	151153	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15990	-710	5	-4.25	4476555000	270774	106.50	16800	17280	15720	21700	11690	16700	16532.44	1.08	-32256	17560	17130	16270	15840	14980	17345	16055	67	5000	500	0	10	1	13366460	2137	-23.21	7.56	12	2.03	-689.00	2115.00	29850	20231221	-46.43	2515	20231020	535.79	22400	-28.62	20240102	8930	79.06	20240805	29850	-46.43	20231221	2515	535.79	20231020	0.18	N	321820	500	66 억	144488	N	N	0	N	02	N
28	20240925	141154	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16180	-520	5	-3.11	3663546120	219658	86.40	16800	17280	15920	21700	11690	16700	16678.41	1.08	-27328	17560	17130	16270	15840	14980	17345	16055	67	5000	500	0	10	1	13366460	2163	-23.48	7.65	12	1.64	-689.00	2115.00	29850	20231221	-45.80	2515	20231020	543.34	22400	-27.77	20240102	8930	81.19	20240805	29850	-45.80	20231221	2515	543.34	20231020	0.18	N	321820	500	66 억	144488	N	N	0	N	02	N
29	20240925	131145	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16250	-450	5	-2.69	3422620940	204834	80.57	16800	17280	15920	21700	11690	16700	16709.24	1.08	-24188	17560	17130	16270	15840	14980	17345	16055	67	5000	500	0	10	1	13366460	2172	-23.58	7.68	12	1.53	-689.00	2115.00	29850	20231221	-45.56	2515	20231020	546.12	22400	-27.46	20240102	8930	81.97	20240805	29850	-45.56	20231221	2515	546.12	20231020	0.18	N	321820	500	66 억	144488	N	N	0	N	02	N
30	20240925	121154	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16260	-440	5	-2.63	2790580510	165609	65.14	16800	17280	16170	21700	11690	16700	16850.42	1.08	-20896	17560	17130	16270	15840	14980	17345	16055	67	5000	500	0	10	1	13366460	2173	-23.60	7.69	12	1.24	-689.00	2115.00	29850	20231221	-45.53	2515	20231020	546.52	22400	-27.41	20240102	8930	82.08	20240805	29850	-45.53	20231221	2515	546.52	20231020	0.18	N	321820	500	66 억	144488	N	N	0	N	02	N
31	20240925	111150	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16850	150	2	0.90	2099591870	123833	48.71	16800	17280	16620	21700	11690	16700	16955.03	1.08	-15792	17560	17130	16270	15840	14980	17345	16055	67	5000	500	0	10	1	13366460	2252	-24.46	7.97	12	0.93	-689.00	2115.00	29850	20231221	-43.55	2515	20231020	569.98	22400	-24.78	20240102	8930	88.69	20240805	29850	-43.55	20231221	2515	569.98	20231020	0.18	N	321820	500	66 억	144488	N	N	0	N	02	N
32	20240925	101147	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16850	150	2	0.90	1853532700	109213	42.96	16800	17280	16620	21700	11690	16700	16971.72	1.08	-10051	17560	17130	16270	15840	14980	17345	16055	67	5000	500	0	10	1	13366460	2252	-24.46	7.97	12	0.82	-689.00	2115.00	29850	20231221	-43.55	2515	20231020	569.98	22400	-24.78	20240102	8930	88.69	20240805	29850	-43.55	20231221	2515	569.98	20231020	0.18	N	321820	500	66 억	144488	N	N	0	N	02	N
33	20240925	091159	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17000	300	2	1.80	979294940	57507	22.62	16800	17280	16790	21700	11690	16700	17029.14	1.08	-3959	17560	17130	16270	15840	14980	17345	16055	67	5000	500	0	10	1	13366460	2272	-24.67	8.04	12	0.43	-689.00	2115.00	29850	20231221	-43.05	2515	20231020	575.94	22400	-24.11	20240102	8930	90.37	20240805	29850	-43.05	20231221	2515	575.94	20231020	0.18	N	321820	500	66 억	144488	N	N	0	N	02	N
34	20240924	161143	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16700	1160	2	7.46	4083126220	252542	198.08	15540	16700	15410	20200	10880	15540	16166.51	0.90	25676	15913	15726	15363	15176	14813	15820	15270	67	4660	500	0	10	1	13366460	2232	-24.24	7.90	12	1.89	-689.00	2115.00	29850	20231221	-44.05	2515	20231020	564.02	22400	-25.45	20240102	8930	87.01	20240805	29850	-44.05	20231221	2515	564.02	20231020	0.18	N	321820	500	66 억	120617	N	N	0	N	02	N
35	20240924	151145	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16500	960	2	6.18	3794121350	235144	184.43	15540	16600	15410	20200	10880	15540	16135.31	0.90	20117	15913	15726	15363	15176	14813	15820	15270	67	4660	500	0	10	1	13366460	2205	-23.95	7.80	12	1.76	-689.00	2115.00	29850	20231221	-44.72	2515	20231020	556.06	22400	-26.34	20240102	8930	84.77	20240805	29850	-44.72	20231221	2515	556.06	20231020	0.18	N	321820	500	66 억	120617	N	N	0	N	02	N
36	20240924	141135	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16400	860	2	5.53	3409240090	211773	166.10	15540	16600	15410	20200	10880	15540	16098.56	0.90	17330	15913	15726	15363	15176	14813	15820	15270	67	4660	500	0	10	1	13366460	2192	-23.80	7.75	12	1.58	-689.00	2115.00	29850	20231221	-45.06	2515	20231020	552.09	22400	-26.79	20240102	8930	83.65	20240805	29850	-45.06	20231221	2515	552.09	20231020	0.18	N	321820	500	66 억	120617	N	N	0	N	02	N
37	20240924	131144	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16330	790	2	5.08	2717119450	169761	133.15	15540	16400	15410	20200	10880	15540	16005.56	0.90	12586	15913	15726	15363	15176	14813	15820	15270	67	4660	500	0	10	1	13366460	2183	-23.70	7.72	12	1.27	-689.00	2115.00	29850	20231221	-45.29	2515	20231020	549.30	22400	-27.10	20240102	8930	82.87	20240805	29850	-45.29	20231221	2515	549.30	20231020	0.18	N	321820	500	66 억	120617	N	N	0	N	02	N
38	20240924	121137	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16020	480	2	3.09	1844103690	116093	91.06	15540	16100	15410	20200	10880	15540	15884.71	0.90	4354	15913	15726	15363	15176	14813	15820	15270	67	4660	500	0	10	1	13366460	2141	-23.25	7.57	12	0.87	-689.00	2115.00	29850	20231221	-46.33	2515	20231020	536.98	22400	-28.48	20240102	8930	79.40	20240805	29850	-46.33	20231221	2515	536.98	20231020	0.18	N	321820	500	66 억	120617	N	N	0	N	02	N
39	20240924	111145	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16000	460	2	2.96	1585197970	99963	78.41	15540	16090	15410	20200	10880	15540	15857.85	0.90	3768	15913	15726	15363	15176	14813	15820	15270	67	4660	500	0	10	1	13366460	2139	-23.22	7.57	12	0.75	-689.00	2115.00	29850	20231221	-46.40	2515	20231020	536.18	22400	-28.57	20240102	8930	79.17	20240805	29850	-46.40	20231221	2515	536.18	20231020	0.18	N	321820	500	66 억	120617	N	N	0	N	02	N
40	20240924	101144	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15990	450	2	2.90	1044629910	66215	51.94	15540	16000	15410	20200	10880	15540	15776.33	0.90	-3882	15913	15726	15363	15176	14813	15820	15270	67	4660	500	0	10	1	13366460	2137	-23.21	7.56	12	0.50	-689.00	2115.00	29850	20231221	-46.43	2515	20231020	535.79	22400	-28.62	20240102	8930	79.06	20240805	29850	-46.43	20231221	2515	535.79	20231020	0.18	N	321820	500	66 억	120617	N	N	0	N	02	N
41	20240924	091147	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15600	60	2	0.39	172780480	11145	8.74	15540	15660	15410	20200	10880	15540	15502.96	0.90	1934	15913	15726	15363	15176	14813	15820	15270	67	4660	500	0	10	1	13366460	2085	-22.64	7.38	12	0.08	-689.00	2115.00	29850	20231221	-47.74	2515	20231020	520.28	22400	-30.36	20240102	8930	74.69	20240805	29850	-47.74	20231221	2515	520.28	20231020	0.18	N	321820	500	66 억	120617	N	N	0	N	02	N
42	20240923	161138	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15540	370	2	2.44	1945030910	126574	66.75	15290	15550	15000	19720	10620	15170	15366.34	0.92	-2473	15670	15420	14980	14730	14290	15545	14855	67	4550	500	0	10	1	13366460	2077	-22.55	7.35	12	0.95	-689.00	2115.00	29850	20231221	-47.94	2515	20231020	517.89	22400	-30.62	20240102	8930	74.02	20240805	29850	-47.94	20231221	2515	517.89	20231020	0.18	N	321820	500	66 억	123039	N	N	0	N	02	N
43	20240923	151143	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15520	350	2	2.31	1871415750	121836	64.25	15290	15520	15000	19720	10620	15170	15360.12	0.92	-2363	15670	15420	14980	14730	14290	15545	14855	67	4550	500	0	10	1	13366460	2074	-22.53	7.34	12	0.91	-689.00	2115.00	29850	20231221	-48.01	2515	20231020	517.10	22400	-30.71	20240102	8930	73.80	20240805	29850	-48.01	20231221	2515	517.10	20231020	0.18	N	321820	500	66 억	123039	N	N	0	N	02	N
44	20240923	141149	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15520	350	2	2.31	1547253680	100902	53.21	15290	15520	15000	19720	10620	15170	15334.22	0.92	-2494	15670	15420	14980	14730	14290	15545	14855	67	4550	500	0	10	1	13366460	2074	-22.53	7.34	12	0.75	-689.00	2115.00	29850	20231221	-48.01	2515	20231020	517.10	22400	-30.71	20240102	8930	73.80	20240805	29850	-48.01	20231221	2515	517.10	20231020	0.18	N	321820	500	66 억	123039	N	N	0	N	02	N
45	20240923	131144	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15390	220	2	1.45	1078351150	70594	37.23	15290	15450	15000	19720	10620	15170	15275.39	0.92	-4342	15670	15420	14980	14730	14290	15545	14855	67	4550	500	0	10	1	13366460	2057	-22.34	7.28	12	0.53	-689.00	2115.00	29850	20231221	-48.44	2515	20231020	511.93	22400	-31.29	20240102	8930	72.34	20240805	29850	-48.44	20231221	2515	511.93	20231020	0.18	N	321820	500	66 억	123039	N	N	0	N	02	N
46	20240923	121145	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15330	160	2	1.05	922447120	60439	31.87	15290	15450	15000	19720	10620	15170	15262.45	0.92	-4498	15670	15420	14980	14730	14290	15545	14855	67	4550	500	0	10	1	13366460	2049	-22.25	7.25	12	0.45	-689.00	2115.00	29850	20231221	-48.64	2515	20231020	509.54	22400	-31.56	20240102	8930	71.67	20240805	29850	-48.64	20231221	2515	509.54	20231020	0.18	N	321820	500	66 억	123039	N	N	0	N	02	N
47	20240923	111144	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15370	200	2	1.32	811920010	53221	28.07	15290	15450	15000	19720	10620	15170	15255.63	0.92	-3127	15670	15420	14980	14730	14290	15545	14855	67	4550	500	0	10	1	13366460	2054	-22.31	7.27	12	0.40	-689.00	2115.00	29850	20231221	-48.51	2515	20231020	511.13	22400	-31.38	20240102	8930	72.12	20240805	29850	-48.51	20231221	2515	511.13	20231020	0.18	N	321820	500	66 억	123039	N	N	0	N	02	N
48	20240923	101142	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15330	160	2	1.05	645527960	42387	22.35	15290	15400	15000	19720	10620	15170	15229.39	0.92	-302	15670	15420	14980	14730	14290	15545	14855	67	4550	500	0	10	1	13366460	2049	-22.25	7.25	12	0.32	-689.00	2115.00	29850	20231221	-48.64	2515	20231020	509.54	22400	-31.56	20240102	8930	71.67	20240805	29850	-48.64	20231221	2515	509.54	20231020	0.18	N	321820	500	66 억	123039	N	N	0	N	02	N
49	20240923	091143	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15200	30	2	0.20	201805200	13314	7.02	15290	15290	15000	19720	10620	15170	15157.37	0.92	-2276	15670	15420	14980	14730	14290	15545	14855	67	4550	500	0	10	1	13366460	2032	-22.06	7.19	12	0.10	-689.00	2115.00	29850	20231221	-49.08	2515	20231020	504.37	22400	-32.14	20240102	8930	70.21	20240805	29850	-49.08	20231221	2515	504.37	20231020	0.18	N	321820	500	66 억	123039	N	N	0	N	02	N
50	20240913	161044	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14550	150	2	1.04	1361468440	93777	69.60	14820	14870	14210	18720	10080	14400	14518.14	1.02	-9899	14853	14626	14183	13956	13513	14740	14070	67	4320	500	0	10	1	13366460	1945	-21.12	6.88	12	0.70	-689.00	2115.00	29850	20231221	-51.26	2515	20231020	478.53	22400	-35.04	20240102	8930	62.93	20240805	29850	-51.26	20231221	2515	478.53	20231020	0.23	N	321820	500	66 억	136828	N	N	29	N	02	N
51	20240913	151055	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14710	310	2	2.15	1284241640	88498	65.68	14820	14870	14210	18720	10080	14400	14511.53	1.02	-8868	14853	14626	14183	13956	13513	14740	14070	67	4320	500	0	10	1	13366460	1966	-21.35	6.96	12	0.66	-689.00	2115.00	29850	20231221	-50.72	2515	20231020	484.89	22400	-34.33	20240102	8930	64.73	20240805	29850	-50.72	20231221	2515	484.89	20231020	0.23	N	321820	500	66 억	136828	N	N	0	N	02	N
52	20240913	141056	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14470	70	2	0.49	980760100	67640	50.20	14820	14870	14210	18720	10080	14400	14499.71	1.02	-9300	14853	14626	14183	13956	13513	14740	14070	67	4320	500	0	10	1	13366460	1934	-21.00	6.84	12	0.51	-689.00	2115.00	29850	20231221	-51.52	2515	20231020	475.35	22400	-35.40	20240102	8930	62.04	20240805	29850	-51.52	20231221	2515	475.35	20231020	0.23	N	321820	500	66 억	136828	N	N	0	N	02	N
53	20240913	131049	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14400	0	3	0.00	819173370	56453	41.90	14820	14870	14210	18720	10080	14400	14510.72	1.02	-9421	14853	14626	14183	13956	13513	14740	14070	67	4320	500	0	10	1	13366460	1925	-20.90	6.81	12	0.42	-689.00	2115.00	29850	20231221	-51.76	2515	20231020	472.56	22400	-35.71	20240102	8930	61.25	20240805	29850	-51.76	20231221	2515	472.56	20231020	0.23	N	321820	500	66 억	136828	N	N	0	N	02	N
54	20240913	121051	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14310	-90	5	-0.62	750842940	51707	38.38	14820	14870	14210	18720	10080	14400	14521.11	1.02	-8566	14853	14626	14183	13956	13513	14740	14070	67	4320	500	0	10	1	13366460	1913	-20.77	6.77	12	0.39	-689.00	2115.00	29850	20231221	-52.06	2515	20231020	468.99	22400	-36.12	20240102	8930	60.25	20240805	29850	-52.06	20231221	2515	468.99	20231020	0.23	N	321820	500	66 억	136828	N	N	0	N	02	N
55	20240913	111054	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14620	220	2	1.53	612741130	42179	31.31	14820	14870	14210	18720	10080	14400	14527.16	1.02	-7638	14853	14626	14183	13956	13513	14740	14070	67	4320	500	0	10	1	13366460	1954	-21.22	6.91	12	0.32	-689.00	2115.00	29850	20231221	-51.02	2515	20231020	481.31	22400	-34.73	20240102	8930	63.72	20240805	29850	-51.02	20231221	2515	481.31	20231020	0.23	N	321820	500	66 억	136828	N	N	0	N	02	N
56	20240913	101056	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14640	240	2	1.67	528688420	36443	27.05	14820	14870	14210	18720	10080	14400	14507.27	1.02	-7208	14853	14626	14183	13956	13513	14740	14070	67	4320	500	0	10	1	13366460	1957	-21.25	6.92	12	0.27	-689.00	2115.00	29850	20231221	-50.95	2515	20231020	482.11	22400	-34.64	20240102	8930	63.94	20240805	29850	-50.95	20231221	2515	482.11	20231020	0.23	N	321820	500	66 억	136828	N	N	0	N	02	N
57	20240913	091058	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14500	100	2	0.69	156986210	10875	8.07	14820	14870	14210	18720	10080	14400	14435.52	1.02	-1606	14853	14626	14183	13956	13513	14740	14070	67	4320	500	0	10	1	13366460	1938	-21.04	6.86	12	0.08	-689.00	2115.00	29850	20231221	-51.42	2515	20231020	476.54	22400	-35.27	20240102	8930	62.37	20240805	29850	-51.42	20231221	2515	476.54	20231020	0.23	N	321820	500	66 억	136828	N	N	0	N	02	N
58	20240912	161035	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14400	690	2	5.03	1884820920	133499	168.95	14000	14410	13740	17820	9600	13710	14118.39	0.91	16177	14283	13996	13603	13316	12923	14140	13460	67	4110	500	0	10	1	13366460	1925	-20.90	6.81	12	1.00	-689.00	2115.00	29850	20231221	-51.76	2515	20231020	472.56	22400	-35.71	20240102	8930	61.25	20240805	29850	-51.76	20231221	2515	472.56	20231020	0.24	N	321820	500	66 억	121207	N	N	0	N	02	N
59	20240912	151050	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14350	640	2	4.67	1770247780	125528	158.86	14000	14410	13740	17820	9600	13710	14102.41	0.91	15539	14283	13996	13603	13316	12923	14140	13460	67	4110	500	0	10	1	13366460	1918	-20.83	6.78	12	0.94	-689.00	2115.00	29850	20231221	-51.93	2515	20231020	470.58	22400	-35.94	20240102	8930	60.69	20240805	29850	-51.93	20231221	2515	470.58	20231020	0.24	N	321820	500	66 억	121207	N	N	0	N	02	N
60	20240912	141055	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14200	490	2	3.57	1451179820	103226	130.64	14000	14310	13740	17820	9600	13710	14058.28	0.91	9500	14283	13996	13603	13316	12923	14140	13460	67	4110	500	0	10	1	13366460	1898	-20.61	6.71	12	0.77	-689.00	2115.00	29850	20231221	-52.43	2515	20231020	464.61	22400	-36.61	20240102	8930	59.01	20240805	29850	-52.43	20231221	2515	464.61	20231020	0.24	N	321820	500	66 억	121207	N	N	0	N	02	N
61	20240912	131045	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14260	550	2	4.01	1345181640	95744	121.17	14000	14310	13740	17820	9600	13710	14049.77	0.91	8774	14283	13996	13603	13316	12923	14140	13460	67	4110	500	0	10	1	13366460	1906	-20.70	6.74	12	0.72	-689.00	2115.00	29850	20231221	-52.23	2515	20231020	467.00	22400	-36.34	20240102	8930	59.69	20240805	29850	-52.23	20231221	2515	467.00	20231020	0.24	N	321820	500	66 억	121207	N	N	0	N	02	N
62	20240912	121044	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14070	360	2	2.63	845019600	60575	76.66	14000	14120	13740	17820	9600	13710	13949.97	0.91	5953	14283	13996	13603	13316	12923	14140	13460	67	4110	500	0	10	1	13366460	1881	-20.42	6.65	12	0.45	-689.00	2115.00	29850	20231221	-52.86	2515	20231020	459.44	22400	-37.19	20240102	8930	57.56	20240805	29850	-52.86	20231221	2515	459.44	20231020	0.24	N	321820	500	66 억	121207	N	N	0	N	02	N
63	20240912	111043	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14020	310	2	2.26	797926300	57211	72.40	14000	14120	13740	17820	9600	13710	13947.08	0.91	5429	14283	13996	13603	13316	12923	14140	13460	67	4110	500	0	10	1	13366460	1874	-20.35	6.63	12	0.43	-689.00	2115.00	29850	20231221	-53.03	2515	20231020	457.46	22400	-37.41	20240102	8930	57.00	20240805	29850	-53.03	20231221	2515	457.46	20231020	0.24	N	321820	500	66 억	121207	N	N	0	N	02	N
64	20240912	101046	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13800	90	2	0.66	291639700	21078	26.67	14000	14000	13740	17820	9600	13710	13836.21	0.91	689	14283	13996	13603	13316	12923	14140	13460	67	4110	500	0	10	1	13366460	1845	-20.03	6.52	12	0.16	-689.00	2115.00	29850	20231221	-53.77	2515	20231020	448.71	22400	-38.39	20240102	8930	54.54	20240805	29850	-53.77	20231221	2515	448.71	20231020	0.24	N	321820	500	66 억	121207	N	N	0	N	02	N
65	20240912	091046	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13890	180	2	1.31	43979140	3180	4.02	14000	14000	13740	17820	9600	13710	13829.92	0.91	329	14283	13996	13603	13316	12923	14140	13460	67	4110	500	0	10	1	13366460	1857	-20.16	6.57	12	0.02	-689.00	2115.00	29850	20231221	-53.47	2515	20231020	452.29	22400	-37.99	20240102	8930	55.54	20240805	29850	-53.47	20231221	2515	452.29	20231020	0.24	N	321820	500	66 억	121207	N	N	0	N	02	N
66	20240911	161025	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13710	510	2	3.86	1071023940	78521	205.25	13290	13890	13210	17160	9240	13200	13639.96	0.81	12998	13580	13390	13260	13070	12940	13325	13005	67	3960	500	0	10	1	13366460	1833	-19.90	6.48	12	0.59	-689.00	2115.00	29850	20231221	-54.07	2515	20231020	445.13	22400	-38.79	20240102	8930	53.53	20240805	29850	-54.07	20231221	2515	445.13	20231020	0.24	N	321820	500	66 억	108305	N	N	0	N	02	N
67	20240911	151030	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13690	490	2	3.71	984215590	72184	188.69	13290	13890	13210	17160	9240	13200	13634.82	0.81	12358	13580	13390	13260	13070	12940	13325	13005	67	3960	500	0	10	1	13366460	1830	-19.87	6.47	12	0.54	-689.00	2115.00	29850	20231221	-54.14	2515	20231020	444.33	22400	-38.88	20240102	8930	53.30	20240805	29850	-54.14	20231221	2515	444.33	20231020	0.24	N	321820	500	66 억	108305	N	N	0	N	02	N
68	20240911	141033	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13680	480	2	3.64	924521870	67818	177.27	13290	13890	13210	17160	9240	13200	13632.40	0.81	12094	13580	13390	13260	13070	12940	13325	13005	67	3960	500	0	10	1	13366460	1829	-19.85	6.47	12	0.51	-689.00	2115.00	29850	20231221	-54.17	2515	20231020	443.94	22400	-38.93	20240102	8930	53.19	20240805	29850	-54.17	20231221	2515	443.94	20231020	0.24	N	321820	500	66 억	108305	N	N	0	N	02	N
69	20240911	131028	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13650	450	2	3.41	695189840	51113	133.61	13290	13890	13210	17160	9240	13200	13601.04	0.81	8773	13580	13390	13260	13070	12940	13325	13005	67	3960	500	0	10	1	13366460	1825	-19.81	6.45	12	0.38	-689.00	2115.00	29850	20231221	-54.27	2515	20231020	442.74	22400	-39.06	20240102	8930	52.86	20240805	29850	-54.27	20231221	2515	442.74	20231020	0.24	N	321820	500	66 억	108305	N	N	0	N	02	N
70	20240911	121032	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13700	500	2	3.79	606771800	44651	116.72	13290	13890	13210	17160	9240	13200	13589.21	0.81	6452	13580	13390	13260	13070	12940	13325	13005	67	3960	500	0	10	1	13366460	1831	-19.88	6.48	12	0.33	-689.00	2115.00	29850	20231221	-54.10	2515	20231020	444.73	22400	-38.84	20240102	8930	53.42	20240805	29850	-54.10	20231221	2515	444.73	20231020	0.24	N	321820	500	66 억	108305	N	N	0	N	02	N
71	20240911	111022	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13600	400	2	3.03	512310650	37659	98.44	13290	13890	13210	17160	9240	13200	13603.94	0.81	4460	13580	13390	13260	13070	12940	13325	13005	67	3960	500	0	10	1	13366460	1818	-19.74	6.43	12	0.28	-689.00	2115.00	29850	20231221	-54.44	2515	20231020	440.76	22400	-39.29	20240102	8930	52.30	20240805	29850	-54.44	20231221	2515	440.76	20231020	0.24	N	321820	500	66 억	108305	N	N	0	N	02	N
72	20240911	101017	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13510	310	2	2.35	190050780	14181	37.07	13290	13540	13210	17160	9240	13200	13401.79	0.81	969	13580	13390	13260	13070	12940	13325	13005	67	3960	500	0	10	1	13366460	1806	-19.61	6.39	12	0.11	-689.00	2115.00	29850	20231221	-54.74	2515	20231020	437.18	22400	-39.69	20240102	8930	51.29	20240805	29850	-54.74	20231221	2515	437.18	20231020	0.24	N	321820	500	66 억	108305	N	N	0	N	02	N
73	20240911	091034	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13350	150	2	1.14	16462150	1241	3.24	13290	13350	13210	17160	9240	13200	13265.23	0.81	501	13580	13390	13260	13070	12940	13325	13005	67	3960	500	0	10	1	13366460	1784	-19.38	6.31	12	0.01	-689.00	2115.00	29850	20231221	-55.28	2515	20231020	430.82	22400	-40.40	20240102	8930	49.50	20240805	29850	-55.28	20231221	2515	430.82	20231020	0.24	N	321820	500	66 억	108305	N	N	0	N	02	N
74	20240910	161021	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13200	-50	5	-0.38	506323060	38240	70.59	13450	13450	13130	17220	9280	13250	13240.63	0.81	-273	14010	13630	13320	12940	12630	13820	13130	67	3970	500	0	10	1	13366460	1764	-19.16	6.24	12	0.29	-689.00	2115.00	29850	20231221	-55.78	2515	20231020	424.85	22400	-41.07	20240102	8930	47.82	20240805	29850	-55.78	20231221	2515	424.85	20231020	0.25	N	321820	500	66 억	108578	N	N	0	N	02	N
75	20240910	151033	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13260	10	2	0.08	459897170	34731	64.11	13450	13450	13130	17220	9280	13250	13241.66	0.81	-273	14010	13630	13320	12940	12630	13820	13130	67	3970	500	0	10	1	13366460	1772	-19.25	6.27	12	0.26	-689.00	2115.00	29850	20231221	-55.58	2515	20231020	427.24	22400	-40.80	20240102	8930	48.49	20240805	29850	-55.58	20231221	2515	427.24	20231020	0.25	N	321820	500	66 억	108578	N	N	0	N	02	N
76	20240910	141023	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13240	-10	5	-0.08	380614200	28766	53.10	13450	13450	13130	17220	9280	13250	13231.30	0.81	-317	14010	13630	13320	12940	12630	13820	13130	67	3970	500	0	10	1	13366460	1770	-19.22	6.26	12	0.22	-689.00	2115.00	29850	20231221	-55.64	2515	20231020	426.44	22400	-40.89	20240102	8930	48.26	20240805	29850	-55.64	20231221	2515	426.44	20231020	0.25	N	321820	500	66 억	108578	N	N	0	N	02	N
77	20240910	131024	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13200	-50	5	-0.38	341244850	25785	47.60	13450	13450	13130	17220	9280	13250	13234.15	0.81	-317	14010	13630	13320	12940	12630	13820	13130	67	3970	500	0	10	1	13366460	1764	-19.16	6.24	12	0.19	-689.00	2115.00	29850	20231221	-55.78	2515	20231020	424.85	22400	-41.07	20240102	8930	47.82	20240805	29850	-55.78	20231221	2515	424.85	20231020	0.25	N	321820	500	66 억	108578	N	N	0	N	02	N
78	20240910	121024	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13210	-40	5	-0.30	327549240	24748	45.68	13450	13450	13130	17220	9280	13250	13235.30	0.81	-317	14010	13630	13320	12940	12630	13820	13130	67	3970	500	0	10	1	13366460	1766	-19.17	6.25	12	0.19	-689.00	2115.00	29850	20231221	-55.75	2515	20231020	425.25	22400	-41.03	20240102	8930	47.93	20240805	29850	-55.75	20231221	2515	425.25	20231020	0.25	N	321820	500	66 억	108578	N	N	0	N	02	N
79	20240910	111021	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13220	-30	5	-0.23	251398880	18978	35.03	13450	13450	13130	17220	9280	13250	13246.83	0.81	-317	14010	13630	13320	12940	12630	13820	13130	67	3970	500	0	10	1	13366460	1767	-19.19	6.25	12	0.14	-689.00	2115.00	29850	20231221	-55.71	2515	20231020	425.65	22400	-40.98	20240102	8930	48.04	20240805	29850	-55.71	20231221	2515	425.65	20231020	0.25	N	321820	500	66 억	108578	N	N	0	N	02	N
80	20240910	101025	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13230	-20	5	-0.15	210043230	15850	29.26	13450	13450	13130	17220	9280	13250	13251.96	0.81	-188	14010	13630	13320	12940	12630	13820	13130	67	3970	500	0	10	1	13366460	1768	-19.20	6.26	12	0.12	-689.00	2115.00	29850	20231221	-55.68	2515	20231020	426.04	22400	-40.94	20240102	8930	48.15	20240805	29850	-55.68	20231221	2515	426.04	20231020	0.25	N	321820	500	66 억	108578	N	N	0	N	02	N
81	20240910	091022	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13300	50	2	0.38	65668450	4914	9.07	13450	13450	13250	17220	9280	13250	13367.02	0.81	-99	14010	13630	13320	12940	12630	13820	13130	67	3970	500	0	10	1	13366460	1778	-19.30	6.29	12	0.04	-689.00	2115.00	29850	20231221	-55.44	2515	20231020	428.83	22400	-40.62	20240102	8930	48.94	20240805	29850	-55.44	20231221	2515	428.83	20231020	0.25	N	321820	500	66 억	108578	N	N	0	N	02	N
82	20240909	161003	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13250	-50	5	-0.38	706569610	53175	49.67	13060	13700	13010	17290	9310	13300	13288.17	0.82	-950	14113	13706	13353	12946	12593	13530	12770	67	3990	500	0	10	1	13366460	1771	-19.23	6.26	12	0.40	-689.00	2115.00	29850	20231221	-55.61	2515	20231020	426.84	22400	-40.85	20240102	8930	48.38	20240805	29850	-55.61	20231221	2515	426.84	20231020	0.25	N	321820	500	66 억	109528	N	N	0	N	02	N
83	20240909	151014	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13280	-20	5	-0.15	657692490	49486	46.23	13060	13700	13010	17290	9310	13300	13290.48	0.82	-671	14113	13706	13353	12946	12593	13530	12770	67	3990	500	0	10	1	13366460	1775	-19.27	6.28	12	0.37	-689.00	2115.00	29850	20231221	-55.51	2515	20231020	428.03	22400	-40.71	20240102	8930	48.71	20240805	29850	-55.51	20231221	2515	428.03	20231020	0.25	N	321820	500	66 억	109528	N	N	0	N	02	N
84	20240909	141015	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13340	40	2	0.30	601244070	45225	42.25	13060	13700	13010	17290	9310	13300	13294.51	0.82	-1225	14113	13706	13353	12946	12593	13530	12770	67	3990	500	0	10	1	13366460	1783	-19.36	6.31	12	0.34	-689.00	2115.00	29850	20231221	-55.31	2515	20231020	430.42	22400	-40.45	20240102	8930	49.38	20240805	29850	-55.31	20231221	2515	430.42	20231020	0.25	N	321820	500	66 억	109528	N	N	0	N	02	N
85	20240909	131011	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13530	230	2	1.73	514532220	38780	36.23	13060	13700	13010	17290	9310	13300	13267.98	0.82	-1483	14113	13706	13353	12946	12593	13530	12770	67	3990	500	0	10	1	13366460	1808	-19.64	6.40	12	0.29	-689.00	2115.00	29850	20231221	-54.67	2515	20231020	437.97	22400	-39.60	20240102	8930	51.51	20240805	29850	-54.67	20231221	2515	437.97	20231020	0.25	N	321820	500	66 억	109528	N	N	0	N	02	N
86	20240909	121008	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13570	270	2	2.03	489443630	36930	34.50	13060	13700	13010	17290	9310	13300	13253.28	0.82	-1483	14113	13706	13353	12946	12593	13530	12770	67	3990	500	0	10	1	13366460	1814	-19.70	6.42	12	0.28	-689.00	2115.00	29850	20231221	-54.54	2515	20231020	439.56	22400	-39.42	20240102	8930	51.96	20240805	29850	-54.54	20231221	2515	439.56	20231020	0.25	N	321820	500	66 억	109528	N	N	0	N	02	N
87	20240909	111009	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13250	-50	5	-0.38	279720520	21328	19.92	13060	13250	13010	17290	9310	13300	13115.18	0.82	-1366	14113	13706	13353	12946	12593	13530	12770	67	3990	500	0	10	1	13366460	1771	-19.23	6.26	12	0.16	-689.00	2115.00	29850	20231221	-55.61	2515	20231020	426.84	22400	-40.85	20240102	8930	48.38	20240805	29850	-55.61	20231221	2515	426.84	20231020	0.25	N	321820	500	66 억	109528	N	N	0	N	02	N
88	20240909	101010	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13100	-200	5	-1.50	197596570	15098	14.10	13060	13240	13010	17290	9310	13300	13087.60	0.82	-1366	14113	13706	13353	12946	12593	13530	12770	67	3990	500	0	10	1	13366460	1751	-19.01	6.19	12	0.11	-689.00	2115.00	29850	20231221	-56.11	2515	20231020	420.87	22400	-41.52	20240102	8930	46.70	20240805	29850	-56.11	20231221	2515	420.87	20231020	0.25	N	321820	500	66 억	109528	N	N	0	N	02	N
89	20240909	091005	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13050	-250	5	-1.88	103877970	7933	7.41	13060	13240	13010	17290	9310	13300	13094.41	0.82	-896	14113	13706	13353	12946	12593	13530	12770	67	3990	500	0	10	1	13366460	1744	-18.94	6.17	12	0.06	-689.00	2115.00	29850	20231221	-56.28	2515	20231020	418.89	22400	-41.74	20240102	8930	46.14	20240805	29850	-56.28	20231221	2515	418.89	20231020	0.25	N	321820	500	66 억	109528	N	N	0	N	02	N
90	20240906	160951	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13300	-450	5	-3.27	1405819480	104973	74.61	13750	13760	13000	17870	9630	13750	13392.21	0.96	-18620	14290	14020	13480	13210	12670	14155	13345	67	4120	500	0	10	1	13366460	1778	-19.30	6.29	12	0.79	-689.00	2115.00	29850	20231221	-55.44	2515	20231020	428.83	22400	-40.62	20240102	8930	48.94	20240805	29850	-55.44	20231221	2515	428.83	20231020	0.26	N	321820	500	66 억	128003	N	N	0	N	02	N
91	20240906	151007	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13430	-320	5	-2.33	1287268550	96108	68.31	13750	13760	13000	17870	9630	13750	13393.98	0.96	-17532	14290	14020	13480	13210	12670	14155	13345	67	4120	500	0	10	1	13366460	1795	-19.49	6.35	12	0.72	-689.00	2115.00	29850	20231221	-55.01	2515	20231020	434.00	22400	-40.04	20240102	8930	50.39	20240805	29850	-55.01	20231221	2515	434.00	20231020	0.26	N	321820	500	66 억	128003	N	N	0	N	02	N
92	20240906	141016	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13650	-100	5	-0.73	1126771560	84210	59.85	13750	13760	13000	17870	9630	13750	13380.50	0.96	-12528	14290	14020	13480	13210	12670	14155	13345	67	4120	500	0	10	1	13366460	1825	-19.81	6.45	12	0.63	-689.00	2115.00	29850	20231221	-54.27	2515	20231020	442.74	22400	-39.06	20240102	8930	52.86	20240805	29850	-54.27	20231221	2515	442.74	20231020	0.26	N	321820	500	66 억	128003	N	N	0	N	02	N
93	20240906	131009	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13520	-230	5	-1.67	1069175130	79977	56.84	13750	13760	13000	17870	9630	13750	13368.53	0.96	-12015	14290	14020	13480	13210	12670	14155	13345	67	4120	500	0	10	1	13366460	1807	-19.62	6.39	12	0.60	-689.00	2115.00	29850	20231221	-54.71	2515	20231020	437.57	22400	-39.64	20240102	8930	51.40	20240805	29850	-54.71	20231221	2515	437.57	20231020	0.26	N	321820	500	66 억	128003	N	N	0	N	02	N
94	20240906	121009	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13490	-260	5	-1.89	1008773990	75505	53.67	13750	13760	13000	17870	9630	13750	13360.36	0.96	-12015	14290	14020	13480	13210	12670	14155	13345	67	4120	500	0	10	1	13366460	1803	-19.58	6.38	12	0.56	-689.00	2115.00	29850	20231221	-54.81	2515	20231020	436.38	22400	-39.78	20240102	8930	51.06	20240805	29850	-54.81	20231221	2515	436.38	20231020	0.26	N	321820	500	66 억	128003	N	N	0	N	02	N
95	20240906	111010	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13520	-230	5	-1.67	956184820	71610	50.90	13750	13760	13000	17870	9630	13750	13352.67	0.96	-11272	14290	14020	13480	13210	12670	14155	13345	67	4120	500	0	10	1	13366460	1807	-19.62	6.39	12	0.54	-689.00	2115.00	29850	20231221	-54.71	2515	20231020	437.57	22400	-39.64	20240102	8930	51.40	20240805	29850	-54.71	20231221	2515	437.57	20231020	0.26	N	321820	500	66 억	128003	N	N	0	N	02	N
96	20240906	101004	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13430	-320	5	-2.33	820386670	61539	43.74	13750	13760	13000	17870	9630	13750	13331.17	0.96	-10659	14290	14020	13480	13210	12670	14155	13345	67	4120	500	0	10	1	13366460	1795	-19.49	6.35	12	0.46	-689.00	2115.00	29850	20231221	-55.01	2515	20231020	434.00	22400	-40.04	20240102	8930	50.39	20240805	29850	-55.01	20231221	2515	434.00	20231020	0.26	N	321820	500	66 억	128003	N	N	0	N	02	N
97	20240906	091008	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13440	-310	5	-2.25	180347250	13229	9.40	13750	13760	13430	17870	9630	13750	13632.72	0.96	-4079	14290	14020	13480	13210	12670	14155	13345	67	4120	500	0	10	1	13366460	1796	-19.51	6.35	12	0.10	-689.00	2115.00	29850	20231221	-54.97	2515	20231020	434.39	22400	-40.00	20240102	8930	50.50	20240805	29850	-54.97	20231221	2515	434.39	20231020	0.26	N	321820	500	66 억	128003	N	N	0	N	02	N
98	20240905	160950	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13750	510	2	3.85	1852501420	139770	159.04	13050	13750	12940	17210	9270	13240	13250.96	0.95	1560	13700	13470	13060	12830	12420	13585	12945	67	3970	500	7940	10	1	13366460	1838	-19.96	6.50	12	1.05	-689.00	2115.00	29850	20231221	-53.94	2515	20231020	446.72	22400	-38.62	20240102	8930	53.98	20240805	29850	-53.94	20231221	2515	446.72	20231020	0.26	N	321820	500	66 억	126362	N	N	0	N	01	N
99	20240905	151008	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13600	360	2	2.72	1561014220	118473	134.81	13050	13600	12940	17210	9270	13240	13176.12	0.95	1949	13700	13470	13060	12830	12420	13585	12945	67	3970	500	7940	10	1	13366460	1818	-19.74	6.43	12	0.89	-689.00	2115.00	29850	20231221	-54.44	2515	20231020	440.76	22400	-39.29	20240102	8930	52.30	20240805	29850	-54.44	20231221	2515	440.76	20231020	0.26	N	321820	500	66 억	126362	N	N	0	N	01	N
100	20240905	141002	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13230	-10	5	-0.08	1142489560	87203	99.23	13050	13310	12940	17210	9270	13240	13101.49	0.95	-8466	13700	13470	13060	12830	12420	13585	12945	67	3970	500	7940	10	1	13366460	1768	-19.20	6.26	12	0.65	-689.00	2115.00	29850	20231221	-55.68	2515	20231020	426.04	22400	-40.94	20240102	8930	48.15	20240805	29850	-55.68	20231221	2515	426.04	20231020	0.26	N	321820	500	66 억	126362	N	N	0	N	01	N
101	20240905	131002	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13000	-240	5	-1.81	970070050	74117	84.34	13050	13310	12940	17210	9270	13240	13088.35	0.95	-11857	13700	13470	13060	12830	12420	13585	12945	67	3970	500	7940	10	1	13366460	1738	-18.87	6.15	12	0.55	-689.00	2115.00	29850	20231221	-56.45	2515	20231020	416.90	22400	-41.96	20240102	8930	45.58	20240805	29850	-56.45	20231221	2515	416.90	20231020	0.26	N	321820	500	66 억	126362	N	N	0	N	01	N
102	20240905	121002	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13020	-220	5	-1.66	813746640	62088	70.65	13050	13310	12940	17210	9270	13240	13106.33	0.95	-13211	13700	13470	13060	12830	12420	13585	12945	67	3970	500	7940	10	1	13366460	1740	-18.90	6.16	12	0.46	-689.00	2115.00	29850	20231221	-56.38	2515	20231020	417.69	22400	-41.88	20240102	8930	45.80	20240805	29850	-56.38	20231221	2515	417.69	20231020	0.26	N	321820	500	66 억	126362	N	N	0	N	01	N
103	20240905	110958	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13250	10	2	0.08	700548340	53404	60.77	13050	13310	12940	17210	9270	13240	13117.89	0.95	-11780	13700	13470	13060	12830	12420	13585	12945	67	3970	500	7940	10	1	13366460	1771	-19.23	6.26	12	0.40	-689.00	2115.00	29850	20231221	-55.61	2515	20231020	426.84	22400	-40.85	20240102	8930	48.38	20240805	29850	-55.61	20231221	2515	426.84	20231020	0.26	N	321820	500	66 억	126362	N	N	0	N	01	N
104	20240905	100958	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13120	-120	5	-0.91	455141530	34813	39.61	13050	13310	12940	17210	9270	13240	13073.87	0.95	-12181	13700	13470	13060	12830	12420	13585	12945	67	3970	500	7940	10	1	13366460	1754	-19.04	6.20	12	0.26	-689.00	2115.00	29850	20231221	-56.05	2515	20231020	421.67	22400	-41.43	20240102	8930	46.92	20240805	29850	-56.05	20231221	2515	421.67	20231020	0.26	N	321820	500	66 억	126362	N	N	0	N	01	N
105	20240905	091006	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13050	-190	5	-1.44	202636040	15399	17.52	13050	13310	13050	17210	9270	13240	13159.01	0.95	-5584	13700	13470	13060	12830	12420	13585	12945	67	3970	500	7940	10	1	13366460	1744	-18.94	6.17	12	0.12	-689.00	2115.00	29850	20231221	-56.28	2515	20231020	418.89	22400	-41.74	20240102	8930	46.14	20240805	29850	-56.28	20231221	2515	418.89	20231020	0.26	N	321820	500	66 억	126362	N	N	0	N	01	N
106	20240904	160940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13240	210	2	1.61	1138351340	87643	127.76	12710	13290	12650	16930	9130	13030	12988.29	0.88	7737	13456	13242	12976	12762	12496	13350	12870	67	3900	500	7810	10	1	13366460	1770	-19.22	6.26	12	0.66	-689.00	2115.00	29850	20231221	-55.64	2515	20231020	426.44	22400	-40.89	20240102	8930	48.26	20240805	29850	-55.64	20231221	2515	426.44	20231020	0.26	N	321820	500	66 억	118197	N	N	0	N	00	N
107	20240904	150949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13200	170	2	1.30	1092548920	84180	122.71	12710	13290	12650	16930	9130	13030	12978.69	0.88	7735	13456	13242	12976	12762	12496	13350	12870	67	3900	500	7810	10	1	13366460	1764	-19.16	6.24	12	0.63	-689.00	2115.00	29850	20231221	-55.78	2515	20231020	424.85	22400	-41.07	20240102	8930	47.82	20240805	29850	-55.78	20231221	2515	424.85	20231020	0.26	N	321820	500	66 억	118197	N	N	0	N	00	N
108	20240904	140953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12980	-50	5	-0.38	680842620	52946	77.18	12710	13130	12650	16930	9130	13030	12859.02	0.88	-137	13456	13242	12976	12762	12496	13350	12870	67	3900	500	7810	10	1	13366460	1735	-18.84	6.14	12	0.40	-689.00	2115.00	29850	20231221	-56.52	2515	20231020	416.10	22400	-42.05	20240102	8930	45.35	20240805	29850	-56.52	20231221	2515	416.10	20231020	0.26	N	321820	500	66 억	118197	N	N	0	N	00	N
109	20240904	130949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13090	60	2	0.46	573333900	44681	65.13	12710	13130	12650	16930	9130	13030	12831.48	0.88	-1915	13456	13242	12976	12762	12496	13350	12870	67	3900	500	7810	10	1	13366460	1750	-19.00	6.19	12	0.33	-689.00	2115.00	29850	20231221	-56.15	2515	20231020	420.48	22400	-41.56	20240102	8930	46.58	20240805	29850	-56.15	20231221	2515	420.48	20231020	0.26	N	321820	500	66 억	118197	N	N	0	N	00	N
110	20240904	120947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12910	-120	5	-0.92	465784900	36407	53.07	12710	13130	12650	16930	9130	13030	12793.48	0.88	-4112	13456	13242	12976	12762	12496	13350	12870	67	3900	500	7810	10	1	13366460	1726	-18.74	6.10	12	0.27	-689.00	2115.00	29850	20231221	-56.75	2515	20231020	413.32	22400	-42.37	20240102	8930	44.57	20240805	29850	-56.75	20231221	2515	413.32	20231020	0.26	N	321820	500	66 억	118197	N	N	0	N	00	N
111	20240904	110944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13000	-30	5	-0.23	415196320	32494	47.37	12710	13130	12650	16930	9130	13030	12777.22	0.88	-1947	13456	13242	12976	12762	12496	13350	12870	67	3900	500	7810	10	1	13366460	1738	-18.87	6.15	12	0.24	-689.00	2115.00	29850	20231221	-56.45	2515	20231020	416.90	22400	-41.96	20240102	8930	45.58	20240805	29850	-56.45	20231221	2515	416.90	20231020	0.26	N	321820	500	66 억	118197	N	N	0	N	00	N
112	20240904	100946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12800	-230	5	-1.77	326053420	25605	37.32	12710	12890	12650	16930	9130	13030	12733.36	0.88	-840	13456	13242	12976	12762	12496	13350	12870	67	3900	500	7810	10	1	13366460	1711	-18.58	6.05	12	0.19	-689.00	2115.00	29850	20231221	-57.12	2515	20231020	408.95	22400	-42.86	20240102	8930	43.34	20240805	29850	-57.12	20231221	2515	408.95	20231020	0.26	N	321820	500	66 억	118197	N	N	0	N	00	N
113	20240904	090951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12800	-230	5	-1.77	120611090	9487	13.83	12710	12890	12650	16930	9130	13030	12711.52	0.88	2329	13456	13242	12976	12762	12496	13350	12870	67	3900	500	7810	10	1	13366460	1711	-18.58	6.05	12	0.07	-689.00	2115.00	29850	20231221	-57.12	2515	20231020	408.95	22400	-42.86	20240102	8930	43.34	20240805	29850	-57.12	20231221	2515	408.95	20231020	0.26	N	321820	500	66 억	118197	N	N	0	N	00	N
114	20240903	160933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13030	150	2	1.16	892698450	68551	157.88	12760	13190	12710	16740	9020	12880	13022.38	0.70	24828	13140	13010	12760	12630	12380	13075	12695	67	3860	500	7720	10	1	13366460	1742	-18.91	6.16	12	0.51	-689.00	2115.00	29850	20231221	-56.35	2515	20231020	418.09	22400	-41.83	20240102	8930	45.91	20240805	29850	-56.35	20231221	2515	418.09	20231020	0.27	N	321820	500	66 억	94010	N	N	1	N	00	N
115	20240903	150942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13050	170	2	1.32	849747650	65244	150.27	12760	13190	12710	16740	9020	12880	13024.15	0.70	24783	13140	13010	12760	12630	12380	13075	12695	67	3860	500	7720	10	1	13366460	1744	-18.94	6.17	12	0.49	-689.00	2115.00	29850	20231221	-56.28	2515	20231020	418.89	22400	-41.74	20240102	8930	46.14	20240805	29850	-56.28	20231221	2515	418.89	20231020	0.27	N	321820	500	66 억	94010	N	N	1	N	00	N
116	20240903	140942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13140	260	2	2.02	746651210	57352	132.09	12760	13190	12710	16740	9020	12880	13018.75	0.70	27747	13140	13010	12760	12630	12380	13075	12695	67	3860	500	7720	10	1	13366460	1756	-19.07	6.21	12	0.43	-689.00	2115.00	29850	20231221	-55.98	2515	20231020	422.47	22400	-41.34	20240102	8930	47.14	20240805	29850	-55.98	20231221	2515	422.47	20231020	0.27	N	321820	500	66 억	94010	N	N	1	N	00	N
117	20240903	130943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13070	190	2	1.48	603442500	46449	106.98	12760	13190	12710	16740	9020	12880	12991.51	0.70	22196	13140	13010	12760	12630	12380	13075	12695	67	3860	500	7720	10	1	13366460	1747	-18.97	6.18	12	0.35	-689.00	2115.00	29850	20231221	-56.21	2515	20231020	419.68	22400	-41.65	20240102	8930	46.36	20240805	29850	-56.21	20231221	2515	419.68	20231020	0.27	N	321820	500	66 억	94010	N	N	1	N	00	N
118	20240903	120931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13120	240	2	1.86	461589440	35615	82.03	12760	13120	12710	16740	9020	12880	12960.53	0.70	19239	13140	13010	12760	12630	12380	13075	12695	67	3860	500	7720	10	1	13366460	1754	-19.04	6.20	12	0.27	-689.00	2115.00	29850	20231221	-56.05	2515	20231020	421.67	22400	-41.43	20240102	8930	46.92	20240805	29850	-56.05	20231221	2515	421.67	20231020	0.27	N	321820	500	66 억	94010	N	N	1	N	00	N
119	20240903	110930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12930	50	2	0.39	315031350	24376	56.14	12760	13030	12710	16740	9020	12880	12923.83	0.70	10975	13140	13010	12760	12630	12380	13075	12695	67	3860	500	7720	10	1	13366460	1728	-18.77	6.11	12	0.18	-689.00	2115.00	29850	20231221	-56.68	2515	20231020	414.12	22400	-42.28	20240102	8930	44.79	20240805	29850	-56.68	20231221	2515	414.12	20231020	0.27	N	321820	500	66 억	94010	N	N	1	N	00	N
120	20240903	100929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12900	20	2	0.16	142668650	11080	25.52	12760	12950	12710	16740	9020	12880	12876.23	0.70	1334	13140	13010	12760	12630	12380	13075	12695	67	3860	500	7720	10	1	13366460	1724	-18.72	6.10	12	0.08	-689.00	2115.00	29850	20231221	-56.78	2515	20231020	412.92	22400	-42.41	20240102	8930	44.46	20240805	29850	-56.78	20231221	2515	412.92	20231020	0.27	N	321820	500	66 억	94010	N	N	1	N	00	N
121	20240903	090933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12900	20	2	0.16	49324490	3846	8.86	12760	12930	12710	16740	9020	12880	12824.88	0.70	100	13140	13010	12760	12630	12380	13075	12695	67	3860	500	7720	10	1	13366460	1724	-18.72	6.10	12	0.03	-689.00	2115.00	29850	20231221	-56.78	2515	20231020	412.92	22400	-42.41	20240102	8930	44.46	20240805	29850	-56.78	20231221	2515	412.92	20231020	0.27	N	321820	500	66 억	94010	N	N	1	N	00	N
122	20240902	160923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12880	160	2	1.26	543497620	42759	106.70	12750	12890	12510	16530	8910	12720	12710.67	0.71	-570	13226	12972	12776	12522	12326	13100	12650	67	3810	500	7630	10	1	13366460	1722	-18.69	6.09	12	0.32	-689.00	2115.00	29850	20231221	-56.85	2515	20231020	412.13	22400	-42.50	20240102	8930	44.23	20240805	29850	-56.85	20231221	2515	412.13	20231020	0.26	N	321820	500	66 억	94544	N	N	1	N	00	N
123	20240902	150938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12810	90	2	0.71	532734050	41921	104.61	12750	12890	12510	16530	8910	12720	12708.05	0.71	-694	13226	12972	12776	12522	12326	13100	12650	67	3810	500	7630	10	1	13366460	1712	-18.59	6.06	12	0.31	-689.00	2115.00	29850	20231221	-57.09	2515	20231020	409.34	22400	-42.81	20240102	8930	43.45	20240805	29850	-57.09	20231221	2515	409.34	20231020	0.26	N	321820	500	66 억	94544	N	N	2	N	00	N
124	20240902	140935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12720	0	3	0.00	384308600	30281	75.56	12750	12800	12510	16530	8910	12720	12691.41	0.71	-7156	13226	12972	12776	12522	12326	13100	12650	67	3810	500	7630	10	1	13366460	1700	-18.46	6.01	12	0.23	-689.00	2115.00	29850	20231221	-57.39	2515	20231020	405.77	22400	-43.21	20240102	8930	42.44	20240805	29850	-57.39	20231221	2515	405.77	20231020	0.26	N	321820	500	66 억	94544	N	N	2	N	00	N
125	20240902	130931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12740	20	2	0.16	359724590	28344	70.73	12750	12800	12510	16530	8910	12720	12691.38	0.71	-7076	13226	12972	12776	12522	12326	13100	12650	67	3810	500	7630	10	1	13366460	1703	-18.49	6.02	12	0.21	-689.00	2115.00	29850	20231221	-57.32	2515	20231020	406.56	22400	-43.12	20240102	8930	42.67	20240805	29850	-57.32	20231221	2515	406.56	20231020	0.26	N	321820	500	66 억	94544	N	N	2	N	00	N
126	20240902	120935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12660	-60	5	-0.47	309722880	24420	60.94	12750	12800	12510	16530	8910	12720	12683.16	0.71	-4042	13226	12972	12776	12522	12326	13100	12650	67	3810	500	7630	10	1	13366460	1692	-18.37	5.99	12	0.18	-689.00	2115.00	29850	20231221	-57.59	2515	20231020	403.38	22400	-43.48	20240102	8930	41.77	20240805	29850	-57.59	20231221	2515	403.38	20231020	0.26	N	321820	500	66 억	94544	N	N	2	N	00	N
127	20240902	110924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12790	70	2	0.55	236085650	18645	46.53	12750	12800	12510	16530	8910	12720	12662.14	0.71	-2558	13226	12972	12776	12522	12326	13100	12650	67	3810	500	7630	10	1	13366460	1710	-18.56	6.05	12	0.14	-689.00	2115.00	29850	20231221	-57.15	2515	20231020	408.55	22400	-42.90	20240102	8930	43.23	20240805	29850	-57.15	20231221	2515	408.55	20231020	0.26	N	321820	500	66 억	94544	N	N	2	N	00	N
128	20240902	100925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12710	-10	5	-0.08	153725020	12174	30.38	12750	12750	12510	16530	8910	12720	12627.32	0.71	-459	13226	12972	12776	12522	12326	13100	12650	67	3810	500	7630	10	1	13366460	1699	-18.45	6.01	12	0.09	-689.00	2115.00	29850	20231221	-57.42	2515	20231020	405.37	22400	-43.26	20240102	8930	42.33	20240805	29850	-57.42	20231221	2515	405.37	20231020	0.26	N	321820	500	66 억	94544	N	N	2	N	00	N
129	20240902	090919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12570	-150	5	-1.18	93578470	7414	18.50	12750	12750	12510	16530	8910	12720	12621.86	0.71	1986	13226	12972	12776	12522	12326	13100	12650	67	3810	500	7630	10	1	13366460	1680	-18.24	5.94	12	0.06	-689.00	2115.00	29850	20231221	-57.89	2515	20231020	399.80	22400	-43.88	20240102	8930	40.76	20240805	29850	-57.89	20231221	2515	399.80	20231020	0.26	N	321820	500	66 억	94544	N	N	2	N	00	N

57 KiB Raw Blame History

57 KiB

Raw Blame History