KissMeData/322510/price/prices-20240901.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

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	shortOverheated
2	20240930	161156	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15300	1570	2	11.43	38923341800	2524321	578.28	14000	16440	14000	17840	9620	13730	15419.50	1.91	308610	14516	14122	13736	13342	12956	13930	13150	16	4110	100	9610	10	1	16195712	2478	-33.33	21.10	12	15.59	-459.00	725.00	30480	20230919	-49.80	8291	20240425	84.54	22964	-33.37	20240110	8291	84.54	20240425	31500	-51.43	20231106	8990	70.19	20240425	0.01	N	322510	100	16 억	309051	N	N	172	N	N
3	20240930	151212	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15400	1670	2	12.16	37952031930	2461024	563.78	14000	16440	14000	17840	9620	13730	15421.25	1.91	297598	14516	14122	13736	13342	12956	13930	13150	16	4110	100	9610	10	1	16195712	2494	-33.55	21.24	12	15.20	-459.00	725.00	30480	20230919	-49.48	8291	20240425	85.74	22964	-32.94	20240110	8291	85.74	20240425	31500	-51.11	20231106	8990	71.30	20240425	0.01	N	322510	100	16 억	309051	N	N	379	N	N
4	20240930	141213	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15760	2030	2	14.79	34308641880	2227469	510.28	14000	16440	14000	17840	9620	13730	15402.54	1.91	250670	14516	14122	13736	13342	12956	13930	13150	16	4110	100	9610	10	1	16195712	2552	-34.34	21.74	12	13.75	-459.00	725.00	30480	20230919	-48.29	8291	20240425	90.09	22964	-31.37	20240110	8291	90.09	20240425	31500	-49.97	20231106	8990	75.31	20240425	0.01	N	322510	100	16 억	309051	N	N	379	N	N
5	20240930	131206	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15730	2000	2	14.57	26894834850	1767471	404.90	14000	16220	14000	17840	9620	13730	15216.58	1.91	209692	14516	14122	13736	13342	12956	13930	13150	16	4110	100	9610	10	1	16195712	2548	-34.27	21.70	12	10.91	-459.00	725.00	30480	20230919	-48.39	8291	20240425	89.72	22964	-31.50	20240110	8291	89.72	20240425	31500	-50.06	20231106	8990	74.97	20240425	0.01	N	322510	100	16 억	309051	N	N	379	N	N
6	20240930	121202	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15610	1880	2	13.69	20373886500	1355047	310.42	14000	15970	14000	17840	9620	13730	15035.58	1.91	114673	14516	14122	13736	13342	12956	13930	13150	16	4110	100	9610	10	1	16195712	2528	-34.01	21.53	12	8.37	-459.00	725.00	30480	20230919	-48.79	8291	20240425	88.28	22964	-32.02	20240110	8291	88.28	20240425	31500	-50.44	20231106	8990	73.64	20240425	0.01	N	322510	100	16 억	309051	N	N	379	N	N
7	20240930	111200	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14490	760	2	5.54	10612309280	721275	165.23	14000	15000	14000	17840	9620	13730	14713.29	1.91	45749	14516	14122	13736	13342	12956	13930	13150	16	4110	100	9610	10	1	16195712	2347	-31.57	19.99	12	4.45	-459.00	725.00	30480	20230919	-52.46	8291	20240425	74.77	22964	-36.90	20240110	8291	74.77	20240425	31500	-54.00	20231106	8990	61.18	20240425	0.01	N	322510	100	16 억	309051	N	N	379	N	N
8	20240930	101201	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14860	1130	2	8.23	9091437860	617933	141.56	14000	15000	14000	17840	9620	13730	14712.69	1.91	47353	14516	14122	13736	13342	12956	13930	13150	16	4110	100	9610	10	1	16195712	2407	-32.37	20.50	12	3.82	-459.00	725.00	30480	20230919	-51.25	8291	20240425	79.23	22964	-35.29	20240110	8291	79.23	20240425	31500	-52.83	20231106	8990	65.29	20240425	0.01	N	322510	100	16 억	309051	N	N	379	N	N
9	20240930	091109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14790	1060	2	7.72	4965356080	336770	77.15	14000	15000	14000	17840	9620	13730	14744.12	1.91	45988	14516	14122	13736	13342	12956	13930	13150	16	4110	100	9610	10	1	16195712	2395	-32.22	20.40	12	2.08	-459.00	725.00	30480	20230919	-51.48	8291	20240425	78.39	22964	-35.59	20240110	8291	78.39	20240425	31500	-53.05	20231106	8990	64.52	20240425	0.01	N	322510	100	16 억	309051	N	N	379	N	N
10	20240927	161206	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13730	80	2	0.59	5981157070	435198	80.48	14070	14130	13350	17740	9560	13650	13743.57	1.81	14396	14570	14110	13500	13040	12430	14340	13270	16	4090	100	9550	10	1	16195712	2224	-29.91	18.94	12	2.69	-459.00	725.00	30480	20230919	-54.95	8291	20240425	65.60	22964	-40.21	20240110	8291	65.60	20240425	31500	-56.41	20231106	8990	52.73	20240425	0.02	N	322510	100	16 억	293894	N	N	379	N	N
11	20240927	151210	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13800	150	2	1.10	5820111810	423481	78.32	14070	14130	13350	17740	9560	13650	13743.50	1.81	11803	14570	14110	13500	13040	12430	14340	13270	16	4090	100	9550	10	1	16195712	2235	-30.07	19.03	12	2.61	-459.00	725.00	30480	20230919	-54.72	8291	20240425	66.45	22964	-39.91	20240110	8291	66.45	20240425	31500	-56.19	20231106	8990	53.50	20240425	0.02	N	322510	100	16 억	293894	N	N	273	N	N
12	20240927	141220	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13840	190	2	1.39	4343287820	317099	58.64	14070	14130	13350	17740	9560	13650	13696.95	1.81	-14293	14570	14110	13500	13040	12430	14340	13270	16	4090	100	9550	10	1	16195712	2241	-30.15	19.09	12	1.96	-459.00	725.00	30480	20230919	-54.59	8291	20240425	66.93	22964	-39.73	20240110	8291	66.93	20240425	31500	-56.06	20231106	8990	53.95	20240425	0.02	N	322510	100	16 억	293894	N	N	273	N	N
13	20240927	131203	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13420	-230	5	-1.68	3460818520	252426	46.68	14070	14130	13370	17740	9560	13650	13710.23	1.81	-14895	14570	14110	13500	13040	12430	14340	13270	16	4090	100	9550	10	1	16195712	2173	-29.24	18.51	12	1.56	-459.00	725.00	30480	20230919	-55.97	8291	20240425	61.86	22964	-41.56	20240110	8291	61.86	20240425	31500	-57.40	20231106	8990	49.28	20240425	0.02	N	322510	100	16 억	293894	N	N	273	N	N
14	20240927	121203	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13520	-130	5	-0.95	3252754650	237008	43.83	14070	14130	13370	17740	9560	13650	13724.24	1.81	-16290	14570	14110	13500	13040	12430	14340	13270	16	4090	100	9550	10	1	16195712	2190	-29.46	18.65	12	1.46	-459.00	725.00	30480	20230919	-55.64	8291	20240425	63.07	22964	-41.13	20240110	8291	63.07	20240425	31500	-57.08	20231106	8990	50.39	20240425	0.02	N	322510	100	16 억	293894	N	N	273	N	N
15	20240927	111207	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13480	-170	5	-1.25	2946764550	214314	39.63	14070	14130	13370	17740	9560	13650	13749.75	1.81	-21383	14570	14110	13500	13040	12430	14340	13270	16	4090	100	9550	10	1	16195712	2183	-29.37	18.59	12	1.32	-459.00	725.00	30480	20230919	-55.77	8291	20240425	62.59	22964	-41.30	20240110	8291	62.59	20240425	31500	-57.21	20231106	8990	49.94	20240425	0.02	N	322510	100	16 억	293894	N	N	273	N	N
16	20240927	101205	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13620	-30	5	-0.22	2412649080	174795	32.33	14070	14130	13510	17740	9560	13650	13802.74	1.81	-15711	14570	14110	13500	13040	12430	14340	13270	16	4090	100	9550	10	1	16195712	2206	-29.67	18.79	12	1.08	-459.00	725.00	30480	20230919	-55.31	8291	20240425	64.27	22964	-40.69	20240110	8291	64.27	20240425	31500	-56.76	20231106	8990	51.50	20240425	0.02	N	322510	100	16 억	293894	N	N	273	N	N
17	20240927	091208	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13750	100	2	0.73	771345820	55200	10.21	14070	14130	13730	17740	9560	13650	13973.66	1.81	-7040	14570	14110	13500	13040	12430	14340	13270	16	4090	100	9550	10	1	16195712	2227	-29.96	18.97	12	0.34	-459.00	725.00	30480	20230919	-54.89	8291	20240425	65.84	22964	-40.12	20240110	8291	65.84	20240425	31500	-56.35	20231106	8990	52.95	20240425	0.02	N	322510	100	16 억	293894	N	N	273	N	N
18	20240926	161146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13650	620	2	4.76	7232046100	537818	61.27	13110	13960	12890	16930	9130	13030	13446.76	1.88	50354	14816	13922	13366	12472	11916	14370	12920	16	3900	100	9120	10	1	16195712	2211	-29.74	18.83	12	3.32	-459.00	725.00	31541	20230915	-56.72	8291	20240425	64.64	22964	-40.56	20240110	8291	64.64	20240425	31500	-56.67	20231106	8990	51.84	20240425	0.02	N	322510	100	16 억	304609	N	N	273	N	N
19	20240926	151152	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13690	660	2	5.07	6965655880	518260	59.04	13110	13960	12890	16930	9130	13030	13440.47	1.88	46203	14816	13922	13366	12472	11916	14370	12920	16	3900	100	9120	10	1	16195712	2217	-29.83	18.88	12	3.20	-459.00	725.00	31541	20230915	-56.60	8291	20240425	65.12	22964	-40.38	20240110	8291	65.12	20240425	31500	-56.54	20231106	8990	52.28	20240425	0.02	N	322510	100	16 억	304609	N	N	122	N	N
20	20240926	141159	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13830	800	2	6.14	6021405900	449993	51.27	13110	13850	12890	16930	9130	13030	13381.11	1.88	31948	14816	13922	13366	12472	11916	14370	12920	16	3900	100	9120	10	1	16195712	2240	-30.13	19.08	12	2.78	-459.00	725.00	31541	20230915	-56.15	8291	20240425	66.81	22964	-39.78	20240110	8291	66.81	20240425	31500	-56.10	20231106	8990	53.84	20240425	0.02	N	322510	100	16 억	304609	N	N	122	N	N
21	20240926	131150	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13430	400	2	3.07	4255360940	320723	36.54	13110	13750	12890	16930	9130	13030	13268.03	1.88	-18594	14816	13922	13366	12472	11916	14370	12920	16	3900	100	9120	10	1	16195712	2175	-29.26	18.52	12	1.98	-459.00	725.00	31541	20230915	-57.42	8291	20240425	61.98	22964	-41.52	20240110	8291	61.98	20240425	31500	-57.37	20231106	8990	49.39	20240425	0.02	N	322510	100	16 억	304609	N	N	122	N	N
22	20240926	121159	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13270	240	2	1.84	3926696330	296096	33.73	13110	13750	12890	16930	9130	13030	13261.56	1.88	-27266	14816	13922	13366	12472	11916	14370	12920	16	3900	100	9120	10	1	16195712	2149	-28.91	18.30	12	1.83	-459.00	725.00	31541	20230915	-57.93	8291	20240425	60.05	22964	-42.21	20240110	8291	60.05	20240425	31500	-57.87	20231106	8990	47.61	20240425	0.02	N	322510	100	16 억	304609	N	N	122	N	N
23	20240926	111157	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13150	120	2	0.92	3246381570	244945	27.91	13110	13750	12890	16930	9130	13030	13253.51	1.88	-23024	14816	13922	13366	12472	11916	14370	12920	16	3900	100	9120	10	1	16195712	2130	-28.65	18.14	12	1.51	-459.00	725.00	31541	20230915	-58.31	8291	20240425	58.61	22964	-42.74	20240110	8291	58.61	20240425	31500	-58.25	20231106	8990	46.27	20240425	0.02	N	322510	100	16 억	304609	N	N	122	N	N
24	20240926	101201	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13060	30	2	0.23	2740047370	206136	23.48	13110	13750	12890	16930	9130	13030	13292.43	1.88	-19226	14816	13922	13366	12472	11916	14370	12920	16	3900	100	9120	10	1	16195712	2115	-28.45	18.01	12	1.27	-459.00	725.00	31541	20230915	-58.59	8291	20240425	57.52	22964	-43.13	20240110	8291	57.52	20240425	31500	-58.54	20231106	8990	45.27	20240425	0.02	N	322510	100	16 억	304609	N	N	122	N	N
25	20240926	091157	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13610	580	2	4.45	1402807430	104267	11.88	13110	13750	13070	16930	9130	13030	13453.99	1.88	5726	14816	13922	13366	12472	11916	14370	12920	16	3900	100	9120	10	1	16195712	2204	-29.65	18.77	12	0.64	-459.00	725.00	31541	20230915	-56.85	8291	20240425	64.15	22964	-40.73	20240110	8291	64.15	20240425	31500	-56.79	20231106	8990	51.39	20240425	0.02	N	322510	100	16 억	304609	N	N	122	N	N
26	20240925	161142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13030	400	2	3.17	11875798800	876244	438.69	12970	14260	12810	16410	8850	12630	13553.49	1.25	99068	13243	12936	12643	12336	12043	12790	12190	16	3780	100	8840	10	1	16195712	2110	-28.39	17.97	12	5.41	-459.00	725.00	31541	20230915	-58.69	8291	20240425	57.16	22964	-43.26	20240110	8291	57.16	20240425	31500	-58.63	20231106	8990	44.94	20240425	0.03	N	322510	100	16 억	201763	N	N	122	N	N
27	20240925	151154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12960	330	2	2.61	11596039810	854763	427.94	12970	14260	12810	16410	8850	12630	13566.38	1.25	97693	13243	12936	12643	12336	12043	12790	12190	16	3780	100	8840	10	1	16195712	2099	-28.24	17.88	12	5.28	-459.00	725.00	31541	20230915	-58.91	8291	20240425	56.31	22964	-43.56	20240110	8291	56.31	20240425	31500	-58.86	20231106	8990	44.16	20240425	0.03	N	322510	100	16 억	201763	N	N	421	N	N
28	20240925	141155	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13210	580	2	4.59	10775119630	791744	396.39	12970	14260	12810	16410	8850	12630	13609.35	1.25	99787	13243	12936	12643	12336	12043	12790	12190	16	3780	100	8840	10	1	16195712	2139	-28.78	18.22	12	4.89	-459.00	725.00	31541	20230915	-58.12	8291	20240425	59.33	22964	-42.48	20240110	8291	59.33	20240425	31500	-58.06	20231106	8990	46.94	20240425	0.03	N	322510	100	16 억	201763	N	N	421	N	N
29	20240925	131147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13140	510	2	4.04	10328336610	757868	379.43	12970	14260	12810	16410	8850	12630	13628.15	1.25	111887	13243	12936	12643	12336	12043	12790	12190	16	3780	100	8840	10	1	16195712	2128	-28.63	18.12	12	4.68	-459.00	725.00	31541	20230915	-58.34	8291	20240425	58.49	22964	-42.78	20240110	8291	58.49	20240425	31500	-58.29	20231106	8990	46.16	20240425	0.03	N	322510	100	16 억	201763	N	N	421	N	N
30	20240925	121155	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13210	580	2	4.59	9882360920	724149	362.55	12970	14260	12810	16410	8850	12630	13646.86	1.25	112808	13243	12936	12643	12336	12043	12790	12190	16	3780	100	8840	10	1	16195712	2139	-28.78	18.22	12	4.47	-459.00	725.00	31541	20230915	-58.12	8291	20240425	59.33	22964	-42.48	20240110	8291	59.33	20240425	31500	-58.06	20231106	8990	46.94	20240425	0.03	N	322510	100	16 억	201763	N	N	421	N	N
31	20240925	111151	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13270	640	2	5.07	9175690960	670574	335.73	12970	14260	12810	16410	8850	12630	13683.34	1.25	127958	13243	12936	12643	12336	12043	12790	12190	16	3780	100	8840	10	1	16195712	2149	-28.91	18.30	12	4.14	-459.00	725.00	31541	20230915	-57.93	8291	20240425	60.05	22964	-42.21	20240110	8291	60.05	20240425	31500	-57.87	20231106	8990	47.61	20240425	0.03	N	322510	100	16 억	201763	N	N	421	N	N
32	20240925	101148	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13890	1260	2	9.98	7270432640	530193	265.44	12970	14260	12810	16410	8850	12630	13712.80	1.25	119309	13243	12936	12643	12336	12043	12790	12190	16	3780	100	8840	10	1	16195712	2250	-30.26	19.16	12	3.27	-459.00	725.00	31541	20230915	-55.96	8291	20240425	67.53	22964	-39.51	20240110	8291	67.53	20240425	31500	-55.90	20231106	8990	54.51	20240425	0.03	N	322510	100	16 억	201763	N	N	421	N	N
33	20240925	091200	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13040	410	2	3.25	501823150	38784	19.42	12970	13100	12810	16410	8850	12630	12938.92	1.25	-488	13243	12936	12643	12336	12043	12790	12190	16	3780	100	8840	10	1	16195712	2112	-28.41	17.99	12	0.24	-459.00	725.00	31541	20230915	-58.66	8291	20240425	57.28	22964	-43.22	20240110	8291	57.28	20240425	31500	-58.60	20231106	8990	45.05	20240425	0.03	N	322510	100	16 억	201763	N	N	421	N	N
34	20240924	161144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12630	-220	5	-1.71	2503645390	198834	67.13	12790	12950	12350	16700	9000	12850	12591.52	1.30	-14677	13643	13246	12953	12556	12263	13100	12410	16	3850	100	8990	10	1	16195712	2046	-27.52	17.42	12	1.23	-459.00	725.00	31541	20230915	-59.96	8291	20240425	52.33	22964	-45.00	20240110	8291	52.33	20240425	31500	-59.90	20231106	8990	40.49	20240425	0.03	N	322510	100	16 억	210830	N	N	421	N	N
35	20240924	151146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12640	-210	5	-1.63	2450085020	194593	65.70	12790	12950	12350	16700	9000	12850	12590.73	1.30	-13839	13643	13246	12953	12556	12263	13100	12410	16	3850	100	8990	10	1	16195712	2047	-27.54	17.43	12	1.20	-459.00	725.00	31541	20230915	-59.93	8291	20240425	52.45	22964	-44.96	20240110	8291	52.45	20240425	31500	-59.87	20231106	8990	40.60	20240425	0.03	N	322510	100	16 억	210830	N	N	1422	N	N
36	20240924	141136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12730	-120	5	-0.93	2156359020	171491	57.90	12790	12950	12350	16700	9000	12850	12574.08	1.30	-8011	13643	13246	12953	12556	12263	13100	12410	16	3850	100	8990	10	1	16195712	2062	-27.73	17.56	12	1.06	-459.00	725.00	31541	20230915	-59.64	8291	20240425	53.54	22964	-44.57	20240110	8291	53.54	20240425	31500	-59.59	20231106	8990	41.60	20240425	0.03	N	322510	100	16 억	210830	N	N	1422	N	N
37	20240924	131145	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12540	-310	5	-2.41	1783544340	141914	47.91	12790	12950	12350	16700	9000	12850	12567.66	1.30	-13807	13643	13246	12953	12556	12263	13100	12410	16	3850	100	8990	10	1	16195712	2031	-27.32	17.30	12	0.88	-459.00	725.00	31541	20230915	-60.24	8291	20240425	51.25	22964	-45.39	20240110	8291	51.25	20240425	31500	-60.19	20231106	8990	39.49	20240425	0.03	N	322510	100	16 억	210830	N	N	1422	N	N
38	20240924	121139	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12540	-310	5	-2.41	1634073980	130006	43.89	12790	12950	12350	16700	9000	12850	12569.08	1.30	-15913	13643	13246	12953	12556	12263	13100	12410	16	3850	100	8990	10	1	16195712	2031	-27.32	17.30	12	0.80	-459.00	725.00	31541	20230915	-60.24	8291	20240425	51.25	22964	-45.39	20240110	8291	51.25	20240425	31500	-60.19	20231106	8990	39.49	20240425	0.03	N	322510	100	16 억	210830	N	N	1422	N	N
39	20240924	111147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12600	-250	5	-1.95	1498217980	119212	40.25	12790	12950	12350	16700	9000	12850	12567.53	1.30	-14710	13643	13246	12953	12556	12263	13100	12410	16	3850	100	8990	10	1	16195712	2041	-27.45	17.38	12	0.74	-459.00	725.00	31541	20230915	-60.05	8291	20240425	51.97	22964	-45.13	20240110	8291	51.97	20240425	31500	-60.00	20231106	8990	40.16	20240425	0.03	N	322510	100	16 억	210830	N	N	1422	N	N
40	20240924	101145	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12560	-290	5	-2.26	1299750940	103449	34.93	12790	12950	12350	16700	9000	12850	12564.00	1.30	-17256	13643	13246	12953	12556	12263	13100	12410	16	3850	100	8990	10	1	16195712	2034	-27.36	17.32	12	0.64	-459.00	725.00	31541	20230915	-60.18	8291	20240425	51.49	22964	-45.31	20240110	8291	51.49	20240425	31500	-60.13	20231106	8990	39.71	20240425	0.03	N	322510	100	16 억	210830	N	N	1422	N	N
41	20240924	091148	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12900	50	2	0.39	112813420	8824	2.98	12790	12950	12720	16700	9000	12850	12784.37	1.30	320	13643	13246	12953	12556	12263	13100	12410	16	3850	100	8990	10	1	16195712	2089	-28.10	17.79	12	0.05	-459.00	725.00	31541	20230915	-59.10	8291	20240425	55.59	22964	-43.83	20240110	8291	55.59	20240425	31500	-59.05	20231106	8990	43.49	20240425	0.03	N	322510	100	16 억	210830	N	N	1422	N	N
42	20240923	161139	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12850	-100	5	-0.77	3826227910	295043	63.12	13110	13350	12660	16830	9070	12950	12968.47	1.36	-7185	13603	13276	12623	12296	11643	13440	12460	16	3880	100	9060	10	1	16195712	2081	-28.00	17.72	12	1.82	-459.00	725.00	32002	20230912	-59.85	8291	20240425	54.99	22964	-44.04	20240110	8291	54.99	20240425	31500	-59.21	20231106	8990	42.94	20240425	0.03	N	322510	100	16 억	220688	N	N	1284	N	N
43	20240923	151144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12830	-120	5	-0.93	3642009000	280643	60.04	13110	13350	12660	16830	9070	12950	12977.37	1.36	-5876	13603	13276	12623	12296	11643	13440	12460	16	3880	100	9060	10	1	16195712	2078	-27.95	17.70	12	1.73	-459.00	725.00	32002	20230912	-59.91	8291	20240425	54.75	22964	-44.13	20240110	8291	54.75	20240425	31500	-59.27	20231106	8990	42.71	20240425	0.03	N	322510	100	16 억	220688	N	N	2082	N	N
44	20240923	141150	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12790	-160	5	-1.24	3361080850	258606	55.32	13110	13350	12750	16830	9070	12950	12996.92	1.36	585	13603	13276	12623	12296	11643	13440	12460	16	3880	100	9060	10	1	16195712	2071	-27.86	17.64	12	1.60	-459.00	725.00	32002	20230912	-60.03	8291	20240425	54.26	22964	-44.30	20240110	8291	54.26	20240425	31500	-59.40	20231106	8990	42.27	20240425	0.03	N	322510	100	16 억	220688	N	N	2082	N	N
45	20240923	131145	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12890	-60	5	-0.46	3045521610	233971	50.05	13110	13350	12800	16830	9070	12950	13016.66	1.36	4052	13603	13276	12623	12296	11643	13440	12460	16	3880	100	9060	10	1	16195712	2088	-28.08	17.78	12	1.44	-459.00	725.00	32002	20230912	-59.72	8291	20240425	55.47	22964	-43.87	20240110	8291	55.47	20240425	31500	-59.08	20231106	8990	43.38	20240425	0.03	N	322510	100	16 억	220688	N	N	2082	N	N
46	20240923	121146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12940	-10	5	-0.08	2845853920	218504	46.74	13110	13350	12800	16830	9070	12950	13024.26	1.36	7073	13603	13276	12623	12296	11643	13440	12460	16	3880	100	9060	10	1	16195712	2096	-28.19	17.85	12	1.35	-459.00	725.00	32002	20230912	-59.57	8291	20240425	56.07	22964	-43.65	20240110	8291	56.07	20240425	31500	-58.92	20231106	8990	43.94	20240425	0.03	N	322510	100	16 억	220688	N	N	2082	N	N
47	20240923	111145	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13010	60	2	0.46	2464261250	189145	40.46	13110	13350	12800	16830	9070	12950	13028.42	1.36	10926	13603	13276	12623	12296	11643	13440	12460	16	3880	100	9060	10	1	16195712	2107	-28.34	17.94	12	1.17	-459.00	725.00	32002	20230912	-59.35	8291	20240425	56.92	22964	-43.35	20240110	8291	56.92	20240425	31500	-58.70	20231106	8990	44.72	20240425	0.03	N	322510	100	16 억	220688	N	N	2082	N	N
48	20240923	101143	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12870	-80	5	-0.62	2165433940	166149	35.54	13110	13350	12800	16830	9070	12950	13033.08	1.36	5681	13603	13276	12623	12296	11643	13440	12460	16	3880	100	9060	10	1	16195712	2084	-28.04	17.75	12	1.03	-459.00	725.00	32002	20230912	-59.78	8291	20240425	55.23	22964	-43.96	20240110	8291	55.23	20240425	31500	-59.14	20231106	8990	43.16	20240425	0.03	N	322510	100	16 억	220688	N	N	2082	N	N
49	20240923	091144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12930	-20	5	-0.15	828542440	64039	13.70	13110	13140	12800	16830	9070	12950	12938.09	1.36	-1186	13603	13276	12623	12296	11643	13440	12460	16	3880	100	9060	10	1	16195712	2094	-28.17	17.83	12	0.40	-459.00	725.00	32002	20230912	-59.60	8291	20240425	55.95	22964	-43.69	20240110	8291	55.95	20240425	31500	-58.95	20231106	8990	43.83	20240425	0.03	N	322510	100	16 억	220688	N	N	2082	N	N
50	20240913	161045	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11390	-620	5	-5.16	2188658660	188990	143.81	12130	12130	11390	15610	8410	12010	11580.82	0.77	-70349	12483	12246	11903	11666	11323	12365	11785	16	3600	100	8400	10	1	16195712	1845	-24.81	15.71	12	1.17	-459.00	725.00	35691	20230907	-68.09	8291	20240425	37.38	22964	-50.40	20240110	8291	37.38	20240425	34200	-66.70	20230915	8990	26.70	20240425	0.03	N	322510	100	16 억	125026	N	N	751	N	N
51	20240913	151056	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11430	-580	5	-4.83	2006855570	173047	131.68	12130	12130	11430	15610	8410	12010	11596.51	0.77	-59427	12483	12246	11903	11666	11323	12365	11785	16	3600	100	8400	10	1	16195712	1851	-24.90	15.77	12	1.07	-459.00	725.00	35691	20230907	-67.98	8291	20240425	37.86	22964	-50.23	20240110	8291	37.86	20240425	34200	-66.58	20230915	8990	27.14	20240425	0.03	N	322510	100	16 억	125026	N	N	133	N	N
52	20240913	141057	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11460	-550	5	-4.58	1505243280	129322	98.41	12130	12130	11460	15610	8410	12010	11638.70	0.77	-34022	12483	12246	11903	11666	11323	12365	11785	16	3600	100	8400	10	1	16195712	1856	-24.97	15.81	12	0.80	-459.00	725.00	35691	20230907	-67.89	8291	20240425	38.22	22964	-50.10	20240110	8291	38.22	20240425	34200	-66.49	20230915	8990	27.47	20240425	0.03	N	322510	100	16 억	125026	N	N	133	N	N
53	20240913	131050	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11550	-460	5	-3.83	1270866540	108977	82.93	12130	12130	11550	15610	8410	12010	11660.90	0.77	-24035	12483	12246	11903	11666	11323	12365	11785	16	3600	100	8400	10	1	16195712	1871	-25.16	15.93	12	0.67	-459.00	725.00	35691	20230907	-67.64	8291	20240425	39.31	22964	-49.70	20240110	8291	39.31	20240425	34200	-66.23	20230915	8990	28.48	20240425	0.03	N	322510	100	16 억	125026	N	N	133	N	N
54	20240913	121052	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11580	-430	5	-3.58	1056072410	90420	68.80	12130	12130	11560	15610	8410	12010	11678.62	0.77	-20303	12483	12246	11903	11666	11323	12365	11785	16	3600	100	8400	10	1	16195712	1875	-25.23	15.97	12	0.56	-459.00	725.00	35691	20230907	-67.55	8291	20240425	39.67	22964	-49.57	20240110	8291	39.67	20240425	34200	-66.14	20230915	8990	28.81	20240425	0.03	N	322510	100	16 억	125026	N	N	133	N	N
55	20240913	111055	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11610	-400	5	-3.33	1002633710	85810	65.30	12130	12130	11560	15610	8410	12010	11683.29	0.77	-19574	12483	12246	11903	11666	11323	12365	11785	16	3600	100	8400	10	1	16195712	1880	-25.29	16.01	12	0.53	-459.00	725.00	35691	20230907	-67.47	8291	20240425	40.03	22964	-49.44	20240110	8291	40.03	20240425	34200	-66.05	20230915	8990	29.14	20240425	0.03	N	322510	100	16 억	125026	N	N	133	N	N
56	20240913	101058	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11570	-440	5	-3.66	739773400	63199	48.09	12130	12130	11560	15610	8410	12010	11704.12	0.77	-14873	12483	12246	11903	11666	11323	12365	11785	16	3600	100	8400	10	1	16195712	1874	-25.21	15.96	12	0.39	-459.00	725.00	35691	20230907	-67.58	8291	20240425	39.55	22964	-49.62	20240110	8291	39.55	20240425	34200	-66.17	20230915	8990	28.70	20240425	0.03	N	322510	100	16 억	125026	N	N	133	N	N
57	20240913	091100	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11620	-390	5	-3.25	300861850	25464	19.38	12130	12130	11600	15610	8410	12010	11813.04	0.77	-2355	12483	12246	11903	11666	11323	12365	11785	16	3600	100	8400	10	1	16195712	1882	-25.32	16.03	12	0.16	-459.00	725.00	35691	20230907	-67.44	8291	20240425	40.15	22964	-49.40	20240110	8291	40.15	20240425	34200	-66.02	20230915	8990	29.25	20240425	0.03	N	322510	100	16 억	125026	N	N	133	N	N
58	20240912	161036	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12010	390	2	3.36	1542032870	130144	94.29	11560	12140	11560	15100	8140	11620	11848.05	0.71	9790	12193	11906	11693	11406	11193	11800	11300	16	3480	100	8130	10	1	16195712	1945	-26.17	16.57	12	0.80	-459.00	725.00	35691	20230907	-66.35	8291	20240425	44.86	22964	-47.70	20240110	8291	44.86	20240425	34700	-65.39	20230912	8990	33.59	20240425	0.03	N	322510	100	16 억	114435	N	N	133	N	N
59	20240912	151051	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11950	330	2	2.84	1403429540	118555	85.90	11560	12140	11560	15100	8140	11620	11837.79	0.71	10073	12193	11906	11693	11406	11193	11800	11300	16	3480	100	8130	10	1	16195712	1935	-26.03	16.48	12	0.73	-459.00	725.00	35691	20230907	-66.52	8291	20240425	44.13	22964	-47.96	20240110	8291	44.13	20240425	34700	-65.56	20230912	8990	32.93	20240425	0.03	N	322510	100	16 억	114435	N	N	407	N	N
60	20240912	141056	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11850	230	2	1.98	935897290	79451	57.57	11560	11950	11560	15100	8140	11620	11779.55	0.71	-3648	12193	11906	11693	11406	11193	11800	11300	16	3480	100	8130	10	1	16195712	1919	-25.82	16.34	12	0.49	-459.00	725.00	35691	20230907	-66.80	8291	20240425	42.93	22964	-48.40	20240110	8291	42.93	20240425	34700	-65.85	20230912	8990	31.81	20240425	0.03	N	322510	100	16 억	114435	N	N	407	N	N
61	20240912	131046	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11680	60	2	0.52	793332490	67293	48.76	11560	11950	11560	15100	8140	11620	11789.23	0.71	-4432	12193	11906	11693	11406	11193	11800	11300	16	3480	100	8130	10	1	16195712	1892	-25.45	16.11	12	0.42	-459.00	725.00	35691	20230907	-67.27	8291	20240425	40.88	22964	-49.14	20240110	8291	40.88	20240425	34700	-66.34	20230912	8990	29.92	20240425	0.03	N	322510	100	16 억	114435	N	N	407	N	N
62	20240912	121045	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11730	110	2	0.95	675110110	57245	41.48	11560	11950	11560	15100	8140	11620	11793.35	0.71	-1312	12193	11906	11693	11406	11193	11800	11300	16	3480	100	8130	10	1	16195712	1900	-25.56	16.18	12	0.35	-459.00	725.00	35691	20230907	-67.13	8291	20240425	41.48	22964	-48.92	20240110	8291	41.48	20240425	34700	-66.20	20230912	8990	30.48	20240425	0.03	N	322510	100	16 억	114435	N	N	407	N	N
63	20240912	111044	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11830	210	2	1.81	539930760	45796	33.18	11560	11950	11560	15100	8140	11620	11789.91	0.71	376	12193	11906	11693	11406	11193	11800	11300	16	3480	100	8130	10	1	16195712	1916	-25.77	16.32	12	0.28	-459.00	725.00	35691	20230907	-66.85	8291	20240425	42.68	22964	-48.48	20240110	8291	42.68	20240425	34700	-65.91	20230912	8990	31.59	20240425	0.03	N	322510	100	16 억	114435	N	N	407	N	N
64	20240912	101047	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11840	220	2	1.89	443637820	37668	27.29	11560	11950	11560	15100	8140	11620	11777.58	0.71	-1800	12193	11906	11693	11406	11193	11800	11300	16	3480	100	8130	10	1	16195712	1918	-25.80	16.33	12	0.23	-459.00	725.00	35691	20230907	-66.83	8291	20240425	42.81	22964	-48.44	20240110	8291	42.81	20240425	34700	-65.88	20230912	8990	31.70	20240425	0.03	N	322510	100	16 억	114435	N	N	407	N	N
65	20240912	091046	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11630	10	2	0.09	127637310	10942	7.93	11560	11800	11560	15100	8140	11620	11664.90	0.71	-301	12193	11906	11693	11406	11193	11800	11300	16	3480	100	8130	10	1	16195712	1884	-25.34	16.04	12	0.07	-459.00	725.00	35691	20230907	-67.41	8291	20240425	40.27	22964	-49.36	20240110	8291	40.27	20240425	34700	-66.48	20230912	8990	29.37	20240425	0.03	N	322510	100	16 억	114435	N	N	407	N	N
66	20240911	161026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11620	-180	5	-1.53	1601885070	137088	19.24	11800	11980	11480	15340	8260	11800	11685.04	0.67	4031	13473	12636	11903	11066	10333	13055	11485	16	3540	100	8260	10	1	16195712	1882	-25.32	16.03	12	0.85	-459.00	725.00	35691	20230907	-67.44	8291	20240425	40.15	22964	-49.40	20240110	8291	40.15	20240425	35950	-67.68	20230911	8990	29.25	20240425	0.03	N	322510	100	16 억	109130	N	N	407	N	N
67	20240911	151031	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11610	-190	5	-1.61	1548396050	132482	18.59	11800	11980	11480	15340	8260	11800	11687.55	0.67	3283	13473	12636	11903	11066	10333	13055	11485	16	3540	100	8260	10	1	16195712	1880	-25.29	16.01	12	0.82	-459.00	725.00	35691	20230907	-67.47	8291	20240425	40.03	22964	-49.44	20240110	8291	40.03	20240425	35950	-67.71	20230911	8990	29.14	20240425	0.03	N	322510	100	16 억	109130	N	N	0	N	N
68	20240911	141034	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11600	-200	5	-1.69	1386422790	118511	16.63	11800	11980	11480	15340	8260	11800	11698.64	0.67	1467	13473	12636	11903	11066	10333	13055	11485	16	3540	100	8260	10	1	16195712	1879	-25.27	16.00	12	0.73	-459.00	725.00	35691	20230907	-67.50	8291	20240425	39.91	22964	-49.49	20240110	8291	39.91	20240425	35950	-67.73	20230911	8990	29.03	20240425	0.03	N	322510	100	16 억	109130	N	N	0	N	N
69	20240911	131029	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11680	-120	5	-1.02	1292273560	110403	15.49	11800	11980	11480	15340	8260	11800	11705.01	0.67	3518	13473	12636	11903	11066	10333	13055	11485	16	3540	100	8260	10	1	16195712	1892	-25.45	16.11	12	0.68	-459.00	725.00	35691	20230907	-67.27	8291	20240425	40.88	22964	-49.14	20240110	8291	40.88	20240425	35950	-67.51	20230911	8990	29.92	20240425	0.03	N	322510	100	16 억	109130	N	N	0	N	N
70	20240911	121033	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11530	-270	5	-2.29	1192514070	101771	14.28	11800	11980	11480	15340	8260	11800	11717.58	0.67	1297	13473	12636	11903	11066	10333	13055	11485	16	3540	100	8260	10	1	16195712	1867	-25.12	15.90	12	0.63	-459.00	725.00	35691	20230907	-67.69	8291	20240425	39.07	22964	-49.79	20240110	8291	39.07	20240425	35950	-67.93	20230911	8990	28.25	20240425	0.03	N	322510	100	16 억	109130	N	N	0	N	N
71	20240911	111023	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11630	-170	5	-1.44	916119630	77853	10.93	11800	11980	11620	15340	8260	11800	11767.28	0.67	-3603	13473	12636	11903	11066	10333	13055	11485	16	3540	100	8260	10	1	16195712	1884	-25.34	16.04	12	0.48	-459.00	725.00	35691	20230907	-67.41	8291	20240425	40.27	22964	-49.36	20240110	8291	40.27	20240425	35950	-67.65	20230911	8990	29.37	20240425	0.03	N	322510	100	16 억	109130	N	N	0	N	N
72	20240911	101018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11760	-40	5	-0.34	683927500	58122	8.16	11800	11980	11650	15340	8260	11800	11767.07	0.67	-484	13473	12636	11903	11066	10333	13055	11485	16	3540	100	8260	10	1	16195712	1905	-25.62	16.22	12	0.36	-459.00	725.00	35691	20230907	-67.05	8291	20240425	41.84	22964	-48.79	20240110	8291	41.84	20240425	35950	-67.29	20230911	8990	30.81	20240425	0.03	N	322510	100	16 억	109130	N	N	0	N	N
73	20240911	091035	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11820	20	2	0.17	158281940	13458	1.89	11800	11840	11700	15340	8260	11800	11761.01	0.67	343	13473	12636	11903	11066	10333	13055	11485	16	3540	100	8260	10	1	16195712	1914	-25.75	16.30	12	0.08	-459.00	725.00	35691	20230907	-66.88	8291	20240425	42.56	22964	-48.53	20240110	8291	42.56	20240425	35950	-67.12	20230911	8990	31.48	20240425	0.03	N	322510	100	16 억	109130	N	N	0	N	N
74	20240910	161022	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11800	800	2	7.27	8504914260	711619	304.18	11180	12740	11170	14300	7700	11000	11951.75	0.32	61263	11606	11302	10826	10522	10046	11455	10675	16	3300	100	7700	10	1	16195712	1911	-25.71	16.28	12	4.39	-459.00	725.00	35691	20230907	-66.94	8291	20240425	42.32	22964	-48.62	20240110	8291	42.32	20240425	35950	-67.18	20230911	8990	31.26	20240425	0.03	N	322510	100	16 억	51087	N	N	0	N	N
75	20240910	151034	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11820	820	2	7.45	8355343040	698931	298.76	11180	12740	11170	14300	7700	11000	11954.46	0.32	58277	11606	11302	10826	10522	10046	11455	10675	16	3300	100	7700	10	1	16195712	1914	-25.75	16.30	12	4.32	-459.00	725.00	35691	20230907	-66.88	8291	20240425	42.56	22964	-48.53	20240110	8291	42.56	20240425	35950	-67.12	20230911	8990	31.48	20240425	0.03	N	322510	100	16 억	51087	N	N	0	N	N
76	20240910	141024	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11930	930	2	8.45	7745579270	647446	276.75	11180	12740	11170	14300	7700	11000	11963.28	0.32	53722	11606	11302	10826	10522	10046	11455	10675	16	3300	100	7700	10	1	16195712	1932	-25.99	16.46	12	4.00	-459.00	725.00	35691	20230907	-66.57	8291	20240425	43.89	22964	-48.05	20240110	8291	43.89	20240425	35950	-66.82	20230911	8990	32.70	20240425	0.03	N	322510	100	16 억	51087	N	N	0	N	N
77	20240910	131025	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11970	970	2	8.82	7125098480	595382	254.50	11180	12740	11170	14300	7700	11000	11967.27	0.32	49130	11606	11302	10826	10522	10046	11455	10675	16	3300	100	7700	10	1	16195712	1939	-26.08	16.51	12	3.68	-459.00	725.00	35691	20230907	-66.46	8291	20240425	44.37	22964	-47.87	20240110	8291	44.37	20240425	35950	-66.70	20230911	8990	33.15	20240425	0.03	N	322510	100	16 억	51087	N	N	0	N	N
78	20240910	121025	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12260	1260	2	11.45	4643365120	393389	168.16	11180	12260	11170	14300	7700	11000	11803.50	0.32	30343	11606	11302	10826	10522	10046	11455	10675	16	3300	100	7700	10	1	16195712	1986	-26.71	16.91	12	2.43	-459.00	725.00	35691	20230907	-65.65	8291	20240425	47.87	22964	-46.61	20240110	8291	47.87	20240425	35950	-65.90	20230911	8990	36.37	20240425	0.03	N	322510	100	16 억	51087	N	N	0	N	N
79	20240910	111022	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11870	870	2	7.91	3057825080	262243	112.10	11180	11890	11170	14300	7700	11000	11660.27	0.32	42404	11606	11302	10826	10522	10046	11455	10675	16	3300	100	7700	10	1	16195712	1922	-25.86	16.37	12	1.62	-459.00	725.00	35691	20230907	-66.74	8291	20240425	43.17	22964	-48.31	20240110	8291	43.17	20240425	35950	-66.98	20230911	8990	32.04	20240425	0.03	N	322510	100	16 억	51087	N	N	0	N	N
80	20240910	101026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11810	810	2	7.36	2312996100	199189	85.14	11180	11820	11170	14300	7700	11000	11612.07	0.32	37439	11606	11302	10826	10522	10046	11455	10675	16	3300	100	7700	10	1	16195712	1913	-25.73	16.29	12	1.23	-459.00	725.00	35691	20230907	-66.91	8291	20240425	42.44	22964	-48.57	20240110	8291	42.44	20240425	35950	-67.15	20230911	8990	31.37	20240425	0.03	N	322510	100	16 억	51087	N	N	0	N	N
81	20240910	091023	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11630	630	2	5.73	729318970	63976	27.35	11180	11640	11170	14300	7700	11000	11399.88	0.32	14530	11606	11302	10826	10522	10046	11455	10675	16	3300	100	7700	10	1	16195712	1884	-25.34	16.04	12	0.40	-459.00	725.00	35691	20230907	-67.41	8291	20240425	40.27	22964	-49.36	20240110	8291	40.27	20240425	35950	-67.65	20230911	8990	29.37	20240425	0.03	N	322510	100	16 억	51087	N	N	0	N	N
82	20240909	161004	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11000	-60	5	-0.54	2477179000	232659	120.70	10830	11130	10350	14370	7750	11060	10645.13	0.33	-2992	11840	11450	11010	10620	10180	11475	10645	16	3310	100	7740	10	1	16195712	1782	-23.97	15.17	12	1.44	-459.00	725.00	35691	20230907	-69.18	8291	20240425	32.67	22964	-52.10	20240110	8291	32.67	20240425	35950	-69.40	20230911	8990	22.36	20240425	0.03	N	322510	100	16 억	53913	N	N	0	N	N
83	20240909	151015	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10970	-90	5	-0.81	2415793790	227069	117.80	10830	11130	10350	14370	7750	11060	10639.03	0.33	-3000	11840	11450	11010	10620	10180	11475	10645	16	3310	100	7740	10	1	16195712	1777	-23.90	15.13	12	1.40	-459.00	725.00	35691	20230907	-69.26	8291	20240425	32.31	22964	-52.23	20240110	8291	32.31	20240425	35950	-69.49	20230911	8990	22.02	20240425	0.03	N	322510	100	16 억	53913	N	N	0	N	N
84	20240909	141016	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10890	-170	5	-1.54	2110441690	199339	103.42	10830	11090	10350	14370	7750	11060	10587.20	0.33	-8283	11840	11450	11010	10620	10180	11475	10645	16	3310	100	7740	10	1	16195712	1764	-23.73	15.02	12	1.23	-459.00	725.00	35691	20230907	-69.49	8291	20240425	31.35	22964	-52.58	20240110	8291	31.35	20240425	35950	-69.71	20230911	8990	21.13	20240425	0.03	N	322510	100	16 억	53913	N	N	0	N	N
85	20240909	131012	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10560	-500	5	-4.52	1608279830	153006	79.38	10830	10830	10350	14370	7750	11060	10511.22	0.33	-15410	11840	11450	11010	10620	10180	11475	10645	16	3310	100	7740	10	1	16195712	1710	-23.01	14.57	12	0.94	-459.00	725.00	35691	20230907	-70.41	8291	20240425	27.37	22964	-54.01	20240110	8291	27.37	20240425	35950	-70.63	20230911	8990	17.46	20240425	0.03	N	322510	100	16 억	53913	N	N	0	N	N
86	20240909	121009	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10500	-560	5	-5.06	1365565190	129924	67.40	10830	10830	10350	14370	7750	11060	10510.49	0.33	-14558	11840	11450	11010	10620	10180	11475	10645	16	3310	100	7740	10	1	16195712	1701	-22.88	14.48	12	0.80	-459.00	725.00	35691	20230907	-70.58	8291	20240425	26.64	22964	-54.28	20240110	8291	26.64	20240425	35950	-70.79	20230911	8990	16.80	20240425	0.03	N	322510	100	16 억	53913	N	N	0	N	N
87	20240909	111010	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10410	-650	5	-5.88	1126740380	107144	55.59	10830	10830	10350	14370	7750	11060	10516.13	0.33	-14241	11840	11450	11010	10620	10180	11475	10645	16	3310	100	7740	10	1	16195712	1686	-22.68	14.36	12	0.66	-459.00	725.00	35691	20230907	-70.83	8291	20240425	25.56	22964	-54.67	20240110	8291	25.56	20240425	35950	-71.04	20230911	8990	15.80	20240425	0.03	N	322510	100	16 억	53913	N	N	0	N	N
88	20240909	101011	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10540	-520	5	-4.70	666223760	63087	32.73	10830	10830	10480	14370	7750	11060	10560.40	0.33	-388	11840	11450	11010	10620	10180	11475	10645	16	3310	100	7740	10	1	16195712	1707	-22.96	14.54	12	0.39	-459.00	725.00	35691	20230907	-70.47	8291	20240425	27.13	22964	-54.10	20240110	8291	27.13	20240425	35950	-70.68	20230911	8990	17.24	20240425	0.03	N	322510	100	16 억	53913	N	N	0	N	N
89	20240909	091006	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10600	-460	5	-4.16	226940240	21409	11.11	10830	10830	10490	14370	7750	11060	10600.23	0.33	6863	11840	11450	11010	10620	10180	11475	10645	16	3310	100	7740	10	1	16195712	1717	-23.09	14.62	12	0.13	-459.00	725.00	35691	20230907	-70.30	8291	20240425	27.85	22964	-53.84	20240110	8291	27.85	20240425	35950	-70.51	20230911	8990	17.91	20240425	0.03	N	322510	100	16 억	53913	N	N	0	N	N
90	20240906	160952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11060	-100	5	-0.90	2088246880	192422	88.93	11060	11400	10570	14500	7820	11160	10852.16	0.27	10181	12146	11652	11276	10782	10406	11465	10595	16	3340	100	7810	10	1	16195712	1791	-24.10	15.26	12	1.19	-459.00	725.00	35691	20230907	-69.01	8291	20240425	33.40	22964	-51.84	20240110	8291	33.40	20240425	38700	-71.42	20230907	8990	23.03	20240425	0.03	N	322510	100	16 억	43404	N	N	19	N	N
91	20240906	151008	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11150	-10	5	-0.09	2006241350	185015	85.50	11060	11400	10570	14500	7820	11160	10843.67	0.27	8925	12146	11652	11276	10782	10406	11465	10595	16	3340	100	7810	10	1	16195712	1806	-24.29	15.38	12	1.14	-459.00	725.00	35691	20230907	-68.76	8291	20240425	34.48	22964	-51.45	20240110	8291	34.48	20240425	38700	-71.19	20230907	8990	24.03	20240425	0.03	N	322510	100	16 억	43404	N	N	19	N	N
92	20240906	141017	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11170	10	2	0.09	1701397720	157768	72.91	11060	11400	10570	14500	7820	11160	10784.17	0.27	10679	12146	11652	11276	10782	10406	11465	10595	16	3340	100	7810	10	1	16195712	1809	-24.34	15.41	12	0.97	-459.00	725.00	35691	20230907	-68.70	8291	20240425	34.72	22964	-51.36	20240110	8291	34.72	20240425	38700	-71.14	20230907	8990	24.25	20240425	0.03	N	322510	100	16 억	43404	N	N	19	N	N
93	20240906	131010	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10740	-420	5	-3.76	1183188270	110682	51.15	11060	11090	10570	14500	7820	11160	10689.98	0.27	4310	12146	11652	11276	10782	10406	11465	10595	16	3340	100	7810	10	1	16195712	1739	-23.40	14.81	12	0.68	-459.00	725.00	35691	20230907	-69.91	8291	20240425	29.54	22964	-53.23	20240110	8291	29.54	20240425	38700	-72.25	20230907	8990	19.47	20240425	0.03	N	322510	100	16 억	43404	N	N	19	N	N
94	20240906	121010	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10610	-550	5	-4.93	1030421940	96335	44.52	11060	11090	10570	14500	7820	11160	10696.24	0.27	3977	12146	11652	11276	10782	10406	11465	10595	16	3340	100	7810	10	1	16195712	1718	-23.12	14.63	12	0.59	-459.00	725.00	35691	20230907	-70.27	8291	20240425	27.97	22964	-53.80	20240110	8291	27.97	20240425	38700	-72.58	20230907	8990	18.02	20240425	0.03	N	322510	100	16 억	43404	N	N	19	N	N
95	20240906	111011	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10760	-400	5	-3.58	924257990	86370	39.91	11060	11090	10570	14500	7820	11160	10701.15	0.27	6440	12146	11652	11276	10782	10406	11465	10595	16	3340	100	7810	10	1	16195712	1743	-23.44	14.84	12	0.53	-459.00	725.00	35691	20230907	-69.85	8291	20240425	29.78	22964	-53.14	20240110	8291	29.78	20240425	38700	-72.20	20230907	8990	19.69	20240425	0.03	N	322510	100	16 억	43404	N	N	19	N	N
96	20240906	101005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10600	-560	5	-5.02	716412050	66838	30.89	11060	11090	10570	14500	7820	11160	10718.63	0.27	-1956	12146	11652	11276	10782	10406	11465	10595	16	3340	100	7810	10	1	16195712	1717	-23.09	14.62	12	0.41	-459.00	725.00	35691	20230907	-70.30	8291	20240425	27.85	22964	-53.84	20240110	8291	27.85	20240425	38700	-72.61	20230907	8990	17.91	20240425	0.03	N	322510	100	16 억	43404	N	N	19	N	N
97	20240906	091009	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	10840	-320	5	-2.87	103760090	9494	4.39	11060	11090	10820	14500	7820	11160	10929.02	0.27	-1376	12146	11652	11276	10782	10406	11465	10595	16	3340	100	7810	10	1	16195712	1756	-23.62	14.95	12	0.06	-459.00	725.00	35691	20230907	-69.63	8291	20240425	30.74	22964	-52.80	20240110	8291	30.74	20240425	38700	-71.99	20230907	8990	20.58	20240425	0.03	N	322510	100	16 억	43404	N	N	19	N	N
98	20240905	160951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11160	-270	5	-2.36	2443550070	215746	75.32	11610	11770	10900	14850	8010	11430	11326.34	0.11	25034	12636	12032	11696	11092	10756	11865	10925	16	3420	100	8000	10	1	16195712	1807	-24.31	15.39	12	1.33	-459.00	725.00	35691	20230907	-68.73	8291	20240425	34.60	22964	-51.40	20240110	8291	34.60	20240425	38700	-71.16	20230907	8990	24.14	20240425	0.03	N	322510	100	16 억	17619	N	N	19	N	N
99	20240905	151009	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11240	-190	5	-1.66	2373652720	209512	73.14	11610	11770	10900	14850	8010	11430	11329.44	0.11	27486	12636	12032	11696	11092	10756	11865	10925	16	3420	100	8000	10	1	16195712	1820	-24.49	15.50	12	1.29	-459.00	725.00	35691	20230907	-68.51	8291	20240425	35.57	22964	-51.05	20240110	8291	35.57	20240425	38700	-70.96	20230907	8990	25.03	20240425	0.03	N	322510	100	16 억	17619	N	N	165	N	N
100	20240905	141003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11060	-370	5	-3.24	2025863060	177943	62.12	11610	11770	10900	14850	8010	11430	11384.90	0.11	13725	12636	12032	11696	11092	10756	11865	10925	16	3420	100	8000	10	1	16195712	1791	-24.10	15.26	12	1.10	-459.00	725.00	35691	20230907	-69.01	8291	20240425	33.40	22964	-51.84	20240110	8291	33.40	20240425	38700	-71.42	20230907	8990	23.03	20240425	0.03	N	322510	100	16 억	17619	N	N	165	N	N
101	20240905	131003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11160	-270	5	-2.36	1669547500	145687	50.86	11610	11770	11140	14850	8010	11430	11459.82	0.11	11761	12636	12032	11696	11092	10756	11865	10925	16	3420	100	8000	10	1	16195712	1807	-24.31	15.39	12	0.90	-459.00	725.00	35691	20230907	-68.73	8291	20240425	34.60	22964	-51.40	20240110	8291	34.60	20240425	38700	-71.16	20230907	8990	24.14	20240425	0.03	N	322510	100	16 억	17619	N	N	165	N	N
102	20240905	121003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11310	-120	5	-1.05	1384871150	120274	41.99	11610	11770	11300	14850	8010	11430	11514.30	0.11	10963	12636	12032	11696	11092	10756	11865	10925	16	3420	100	8000	10	1	16195712	1832	-24.64	15.60	12	0.74	-459.00	725.00	35691	20230907	-68.31	8291	20240425	36.41	22964	-50.75	20240110	8291	36.41	20240425	38700	-70.78	20230907	8990	25.81	20240425	0.03	N	322510	100	16 억	17619	N	N	165	N	N
103	20240905	110959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11490	60	2	0.52	1146465680	99345	34.68	11610	11770	11300	14850	8010	11430	11540.25	0.11	8263	12636	12032	11696	11092	10756	11865	10925	16	3420	100	8000	10	1	16195712	1861	-25.03	15.85	12	0.61	-459.00	725.00	35691	20230907	-67.81	8291	20240425	38.58	22964	-49.97	20240110	8291	38.58	20240425	38700	-70.31	20230907	8990	27.81	20240425	0.03	N	322510	100	16 억	17619	N	N	165	N	N
104	20240905	100959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11410	-20	5	-0.17	685171510	59467	20.76	11610	11730	11300	14850	8010	11430	11521.88	0.11	5939	12636	12032	11696	11092	10756	11865	10925	16	3420	100	8000	10	1	16195712	1848	-24.86	15.74	12	0.37	-459.00	725.00	35691	20230907	-68.03	8291	20240425	37.62	22964	-50.31	20240110	8291	37.62	20240425	38700	-70.52	20230907	8990	26.92	20240425	0.03	N	322510	100	16 억	17619	N	N	165	N	N
105	20240905	091007	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11600	170	2	1.49	126931570	10884	3.80	11610	11730	11600	14850	8010	11430	11662.22	0.11	177	12636	12032	11696	11092	10756	11865	10925	16	3420	100	8000	10	1	16195712	1879	-25.27	16.00	12	0.07	-459.00	725.00	35691	20230907	-67.50	8291	20240425	39.91	22964	-49.49	20240110	8291	39.91	20240425	38700	-70.03	20230907	8990	29.03	20240425	0.03	N	322510	100	16 억	17619	N	N	165	N	N
106	20240904	160941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11430	-400	5	-3.38	3363881750	285390	209.59	11720	12300	11360	15370	8290	11830	11788.07	0.15	-7556	12483	12156	11963	11636	11443	12060	11540	16	3540	100	8280	10	1	16195712	1851	-24.90	15.77	12	1.76	-459.00	725.00	35691	20230907	-67.98	8291	20240425	37.86	22964	-50.23	20240110	8291	37.86	20240425	38700	-70.47	20230907	8990	27.14	20240425	0.03	N	322510	100	16 억	24306	N	N	165	N	N
107	20240904	150950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11370	-460	5	-3.89	3146517090	266319	195.59	11720	12300	11360	15370	8290	11830	11814.81	0.15	-9857	12483	12156	11963	11636	11443	12060	11540	16	3540	100	8280	10	1	16195712	1841	-24.77	15.68	12	1.64	-459.00	725.00	35691	20230907	-68.14	8291	20240425	37.14	22964	-50.49	20240110	8291	37.14	20240425	38700	-70.62	20230907	8990	26.47	20240425	0.03	N	322510	100	16 억	24306	N	N	264	N	N
108	20240904	140954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11720	-110	5	-0.93	2394387640	201558	148.02	11720	12300	11720	15370	8290	11830	11879.52	0.15	-1663	12483	12156	11963	11636	11443	12060	11540	16	3540	100	8280	10	1	16195712	1898	-25.53	16.17	12	1.24	-459.00	725.00	35691	20230907	-67.16	8291	20240425	41.36	22964	-48.96	20240110	8291	41.36	20240425	38700	-69.72	20230907	8990	30.37	20240425	0.03	N	322510	100	16 억	24306	N	N	264	N	N
109	20240904	130950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11790	-40	5	-0.34	2188643210	184036	135.16	11720	12300	11720	15370	8290	11830	11892.64	0.15	-405	12483	12156	11963	11636	11443	12060	11540	16	3540	100	8280	10	1	16195712	1909	-25.69	16.26	12	1.14	-459.00	725.00	35691	20230907	-66.97	8291	20240425	42.20	22964	-48.66	20240110	8291	42.20	20240425	38700	-69.53	20230907	8990	31.15	20240425	0.03	N	322510	100	16 억	24306	N	N	264	N	N
110	20240904	120949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11810	-20	5	-0.17	1951706710	163917	120.38	11720	12300	11720	15370	8290	11830	11906.91	0.15	4061	12483	12156	11963	11636	11443	12060	11540	16	3540	100	8280	10	1	16195712	1913	-25.73	16.29	12	1.01	-459.00	725.00	35691	20230907	-66.91	8291	20240425	42.44	22964	-48.57	20240110	8291	42.44	20240425	38700	-69.48	20230907	8990	31.37	20240425	0.03	N	322510	100	16 억	24306	N	N	264	N	N
111	20240904	110945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11850	20	2	0.17	1806541520	151652	111.37	11720	12300	11720	15370	8290	11830	11912.69	0.15	6287	12483	12156	11963	11636	11443	12060	11540	16	3540	100	8280	10	1	16195712	1919	-25.82	16.34	12	0.94	-459.00	725.00	35691	20230907	-66.80	8291	20240425	42.93	22964	-48.40	20240110	8291	42.93	20240425	38700	-69.38	20230907	8990	31.81	20240425	0.03	N	322510	100	16 억	24306	N	N	264	N	N
112	20240904	100947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11900	70	2	0.59	1614224620	135432	99.46	11720	12300	11720	15370	8290	11830	11919.41	0.15	7737	12483	12156	11963	11636	11443	12060	11540	16	3540	100	8280	10	1	16195712	1927	-25.93	16.41	12	0.84	-459.00	725.00	35691	20230907	-66.66	8291	20240425	43.53	22964	-48.18	20240110	8291	43.53	20240425	38700	-69.25	20230907	8990	32.37	20240425	0.03	N	322510	100	16 억	24306	N	N	264	N	N
113	20240904	090952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11840	10	2	0.08	691618480	58173	42.72	11720	12300	11720	15370	8290	11830	11889.51	0.15	5360	12483	12156	11963	11636	11443	12060	11540	16	3540	100	8280	10	1	16195712	1918	-25.80	16.33	12	0.36	-459.00	725.00	35691	20230907	-66.83	8291	20240425	42.81	22964	-48.44	20240110	8291	42.81	20240425	38700	-69.41	20230907	8990	31.70	20240425	0.03	N	322510	100	16 억	24306	N	N	264	N	N
114	20240903	160934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11830	-70	5	-0.59	1604867060	134537	97.73	12060	12290	11770	15470	8330	11900	11928.86	0.22	-8274	12186	12042	11876	11732	11566	11960	11650	16	3570	100	8330	10	1	16195712	1916	-25.77	16.32	12	0.83	-459.00	725.00	35691	20230907	-66.85	8291	20240425	42.68	22964	-48.48	20240110	8291	42.68	20240425	38700	-69.43	20230907	8990	31.59	20240425	0.03	N	322510	100	16 억	34917	N	N	264	N	N
115	20240903	150943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11830	-70	5	-0.59	1533808830	128520	93.36	12060	12290	11770	15470	8330	11900	11934.40	0.22	-8160	12186	12042	11876	11732	11566	11960	11650	16	3570	100	8330	10	1	16195712	1916	-25.77	16.32	12	0.79	-459.00	725.00	35691	20230907	-66.85	8291	20240425	42.68	22964	-48.48	20240110	8291	42.68	20240425	38700	-69.43	20230907	8990	31.59	20240425	0.03	N	322510	100	16 억	34917	N	N	285	N	N
116	20240903	140943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11910	10	2	0.08	1358932980	113793	82.66	12060	12290	11770	15470	8330	11900	11942.15	0.22	-7270	12186	12042	11876	11732	11566	11960	11650	16	3570	100	8330	10	1	16195712	1929	-25.95	16.43	12	0.70	-459.00	725.00	35691	20230907	-66.63	8291	20240425	43.65	22964	-48.14	20240110	8291	43.65	20240425	38700	-69.22	20230907	8990	32.48	20240425	0.03	N	322510	100	16 억	34917	N	N	285	N	N
117	20240903	130944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11780	-120	5	-1.01	1164115260	97298	70.68	12060	12290	11780	15470	8330	11900	11964.43	0.22	-6312	12186	12042	11876	11732	11566	11960	11650	16	3570	100	8330	10	1	16195712	1908	-25.66	16.25	12	0.60	-459.00	725.00	35691	20230907	-66.99	8291	20240425	42.08	22964	-48.70	20240110	8291	42.08	20240425	38700	-69.56	20230907	8990	31.03	20240425	0.03	N	322510	100	16 억	34917	N	N	285	N	N
118	20240903	120931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11830	-70	5	-0.59	1000098200	83410	60.59	12060	12290	11810	15470	8330	11900	11990.15	0.22	-2812	12186	12042	11876	11732	11566	11960	11650	16	3570	100	8330	10	1	16195712	1916	-25.77	16.32	12	0.52	-459.00	725.00	35691	20230907	-66.85	8291	20240425	42.68	22964	-48.48	20240110	8291	42.68	20240425	38700	-69.43	20230907	8990	31.59	20240425	0.03	N	322510	100	16 억	34917	N	N	285	N	N
119	20240903	110931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11910	10	2	0.08	845481510	70347	51.10	12060	12290	11830	15470	8330	11900	12018.73	0.22	2054	12186	12042	11876	11732	11566	11960	11650	16	3570	100	8330	10	1	16195712	1929	-25.95	16.43	12	0.43	-459.00	725.00	35691	20230907	-66.63	8291	20240425	43.65	22964	-48.14	20240110	8291	43.65	20240425	38700	-69.22	20230907	8990	32.48	20240425	0.03	N	322510	100	16 억	34917	N	N	285	N	N
120	20240903	100930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11950	50	2	0.42	672931350	55828	40.55	12060	12290	11830	15470	8330	11900	12053.65	0.22	-1045	12186	12042	11876	11732	11566	11960	11650	16	3570	100	8330	10	1	16195712	1935	-26.03	16.48	12	0.34	-459.00	725.00	35691	20230907	-66.52	8291	20240425	44.13	22964	-47.96	20240110	8291	44.13	20240425	38700	-69.12	20230907	8990	32.93	20240425	0.03	N	322510	100	16 억	34917	N	N	285	N	N
121	20240903	090934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11950	50	2	0.42	259662060	21399	15.54	12060	12290	11950	15470	8330	11900	12134.31	0.22	-911	12186	12042	11876	11732	11566	11960	11650	16	3570	100	8330	10	1	16195712	1935	-26.03	16.48	12	0.13	-459.00	725.00	35691	20230907	-66.52	8291	20240425	44.13	22964	-47.96	20240110	8291	44.13	20240425	38700	-69.12	20230907	8990	32.93	20240425	0.03	N	322510	100	16 억	34917	N	N	285	N	N
122	20240902	160924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11900	-100	5	-0.83	1611915260	136331	115.13	11990	12020	11710	15600	8400	12000	11823.50	0.24	-4364	12286	12142	11946	11802	11606	12215	11875	16	3600	100	8400	10	1	16195712	1927	-25.93	16.41	12	0.84	-459.00	725.00	35691	20230907	-66.66	8291	20240425	43.53	22964	-48.18	20240110	8291	43.53	20240425	38700	-69.25	20230907	8990	32.37	20240425	0.03	N	322510	100	16 억	39209	N	N	285	N	N
123	20240902	150939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11920	-80	5	-0.67	1545823730	130783	110.45	11990	12020	11710	15600	8400	12000	11819.76	0.24	-2890	12286	12142	11946	11802	11606	12215	11875	16	3600	100	8400	10	1	16195712	1931	-25.97	16.44	12	0.81	-459.00	725.00	35691	20230907	-66.60	8291	20240425	43.77	22964	-48.09	20240110	8291	43.77	20240425	38700	-69.20	20230907	8990	32.59	20240425	0.03	N	322510	100	16 억	39209	N	N	112	N	N
124	20240902	140936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11880	-120	5	-1.00	1426270780	120723	101.95	11990	12020	11710	15600	8400	12000	11814.41	0.24	-6261	12286	12142	11946	11802	11606	12215	11875	16	3600	100	8400	10	1	16195712	1924	-25.88	16.39	12	0.75	-459.00	725.00	35691	20230907	-66.71	8291	20240425	43.29	22964	-48.27	20240110	8291	43.29	20240425	38700	-69.30	20230907	8990	32.15	20240425	0.03	N	322510	100	16 억	39209	N	N	112	N	N
125	20240902	130932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11820	-180	5	-1.50	1263473700	106976	90.34	11990	12020	11710	15600	8400	12000	11810.81	0.24	-12676	12286	12142	11946	11802	11606	12215	11875	16	3600	100	8400	10	1	16195712	1914	-25.75	16.30	12	0.66	-459.00	725.00	35691	20230907	-66.88	8291	20240425	42.56	22964	-48.53	20240110	8291	42.56	20240425	38700	-69.46	20230907	8990	31.48	20240425	0.03	N	322510	100	16 억	39209	N	N	112	N	N
126	20240902	120937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11780	-220	5	-1.83	1185216430	100336	84.73	11990	12020	11710	15600	8400	12000	11812.47	0.24	-12571	12286	12142	11946	11802	11606	12215	11875	16	3600	100	8400	10	1	16195712	1908	-25.66	16.25	12	0.62	-459.00	725.00	35691	20230907	-66.99	8291	20240425	42.08	22964	-48.70	20240110	8291	42.08	20240425	38700	-69.56	20230907	8990	31.03	20240425	0.03	N	322510	100	16 억	39209	N	N	112	N	N
127	20240902	110925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11780	-220	5	-1.83	1118804610	94701	79.98	11990	12020	11710	15600	8400	12000	11814.07	0.24	-12570	12286	12142	11946	11802	11606	12215	11875	16	3600	100	8400	10	1	16195712	1908	-25.66	16.25	12	0.58	-459.00	725.00	35691	20230907	-66.99	8291	20240425	42.08	22964	-48.70	20240110	8291	42.08	20240425	38700	-69.56	20230907	8990	31.03	20240425	0.03	N	322510	100	16 억	39209	N	N	112	N	N
128	20240902	100926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11760	-240	5	-2.00	987358500	83561	70.57	11990	12020	11710	15600	8400	12000	11816.02	0.24	-11281	12286	12142	11946	11802	11606	12215	11875	16	3600	100	8400	10	1	16195712	1905	-25.62	16.22	12	0.52	-459.00	725.00	35691	20230907	-67.05	8291	20240425	41.84	22964	-48.79	20240110	8291	41.84	20240425	38700	-69.61	20230907	8990	30.81	20240425	0.03	N	322510	100	16 억	39209	N	N	112	N	N
129	20240902	090920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11820	-180	5	-1.50	185823880	15689	13.25	11990	11990	11800	15600	8400	12000	11844.21	0.24	-6902	12286	12142	11946	11802	11606	12215	11875	16	3600	100	8400	10	1	16195712	1914	-25.75	16.30	12	0.10	-459.00	725.00	35691	20230907	-66.88	8291	20240425	42.56	22964	-48.53	20240110	8291	42.56	20240425	38700	-69.46	20230907	8990	31.48	20240425	0.03	N	322510	100	16 억	39209	N	N	112	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History