KissMeData/052400/price/prices-20240901.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	marginalRateClassCode	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	160537	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14720	-170	5	-1.14	221861660	14922	114.22	14980	15030	14720	19350	10430	14890	14868.15	1.21	-3328	15110	15000	14900	14790	14690	14950	14740	78	4460	500	10120	10	1	14899999	2193	7.57	1.04	12	0.10	1945.00	14089.00	22950	20230920	-35.86	12000	20240805	22.67	20750	-29.06	20240409	12000	22.67	20240805	20950	-29.74	20231004	12000	22.67	20240805	2.65	N	052400	500	77 억	180296	N	N	18	N	N
3	20240930	150544	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14730	-160	5	-1.07	211790160	14238	108.99	14980	15030	14730	19350	10430	14890	14874.99	1.21	-3002	15110	15000	14900	14790	14690	14950	14740	78	4460	500	10120	10	1	14899999	2195	7.57	1.05	12	0.10	1945.00	14089.00	22950	20230920	-35.82	12000	20240805	22.75	20750	-29.01	20240409	12000	22.75	20240805	20950	-29.69	20231004	12000	22.75	20240805	2.65	N	052400	500	77 억	180296	N	N	9	N	N
4	20240930	140542	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14840	-50	5	-0.34	189633360	12736	97.49	14980	15030	14770	19350	10430	14890	14889.55	1.21	-1624	15110	15000	14900	14790	14690	14950	14740	78	4460	500	10120	10	1	14899999	2211	7.63	1.05	12	0.09	1945.00	14089.00	22950	20230920	-35.34	12000	20240805	23.67	20750	-28.48	20240409	12000	23.67	20240805	20950	-29.16	20231004	12000	23.67	20240805	2.65	N	052400	500	77 억	180296	N	N	9	N	N
5	20240930	130543	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14850	-40	5	-0.27	175855140	11804	90.36	14980	15030	14780	19350	10430	14890	14897.93	1.21	-1173	15110	15000	14900	14790	14690	14950	14740	78	4460	500	10120	10	1	14899999	2213	7.63	1.05	12	0.08	1945.00	14089.00	22950	20230920	-35.29	12000	20240805	23.75	20750	-28.43	20240409	12000	23.75	20240805	20950	-29.12	20231004	12000	23.75	20240805	2.65	N	052400	500	77 억	180296	N	N	9	N	N
6	20240930	120539	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14790	-100	5	-0.67	160434920	10761	82.37	14980	15030	14790	19350	10430	14890	14908.92	1.21	-1130	15110	15000	14900	14790	14690	14950	14740	78	4460	500	10120	10	1	14899999	2204	7.60	1.05	12	0.07	1945.00	14089.00	22950	20230920	-35.56	12000	20240805	23.25	20750	-28.72	20240409	12000	23.25	20240805	20950	-29.40	20231004	12000	23.25	20240805	2.65	N	052400	500	77 억	180296	N	N	9	N	N
7	20240930	110537	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14810	-80	5	-0.54	145970660	9784	74.89	14980	15030	14800	19350	10430	14890	14919.32	1.21	-1217	15110	15000	14900	14790	14690	14950	14740	78	4460	500	10120	10	1	14899999	2207	7.61	1.05	12	0.07	1945.00	14089.00	22950	20230920	-35.47	12000	20240805	23.42	20750	-28.63	20240409	12000	23.42	20240805	20950	-29.31	20231004	12000	23.42	20240805	2.65	N	052400	500	77 억	180296	N	N	9	N	N
8	20240930	100536	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15030	140	2	0.94	41659510	2786	21.33	14980	15030	14800	19350	10430	14890	14953.16	1.21	451	15110	15000	14900	14790	14690	14950	14740	78	4460	500	10120	10	1	14899999	2239	7.73	1.07	12	0.02	1945.00	14089.00	22950	20230920	-34.51	12000	20240805	25.25	20750	-27.57	20240409	12000	25.25	20240805	20950	-28.26	20231004	12000	25.25	20240805	2.65	N	052400	500	77 억	180296	N	N	9	N	N
9	20240930	090517	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14810	-80	5	-0.54	357690	24	0.18	14980	14980	14810	19350	10430	14890	14903.75	1.21	-18	15110	15000	14900	14790	14690	14950	14740	78	4460	500	10120	10	1	14899999	2207	7.61	1.05	12	0.00	1945.00	14089.00	22950	20230920	-35.47	12000	20240805	23.42	20750	-28.63	20240409	12000	23.42	20240805	20950	-29.31	20231004	12000	23.42	20240805	2.65	N	052400	500	77 억	180296	N	N	9	N	N
10	20240927	160538	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14890	-40	5	-0.27	194166530	13063	64.17	14930	15010	14800	19400	10460	14930	14863.85	1.21	223	15163	15046	14873	14756	14583	15105	14815	78	4470	500	10150	10	1	14899999	2219	7.66	1.06	12	0.09	1945.00	14089.00	22950	20230920	-35.12	12000	20240805	24.08	20750	-28.24	20240409	12000	24.08	20240805	21750	-31.54	20230927	12000	24.08	20240805	2.67	N	052400	500	77 억	180074	N	N	9	N	N
11	20240927	150542	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14900	-30	5	-0.20	169254930	11390	55.95	14930	15010	14800	19400	10460	14930	14859.96	1.21	346	15163	15046	14873	14756	14583	15105	14815	78	4470	500	10150	10	1	14899999	2220	7.66	1.06	12	0.08	1945.00	14089.00	22950	20230920	-35.08	12000	20240805	24.17	20750	-28.19	20240409	12000	24.17	20240805	21750	-31.49	20230927	12000	24.17	20240805	2.67	N	052400	500	77 억	180074	N	N	0	N	N
12	20240927	140546	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14930	0	3	0.00	146457740	9856	48.41	14930	15010	14800	19400	10460	14930	14859.75	1.21	276	15163	15046	14873	14756	14583	15105	14815	78	4470	500	10150	10	1	14899999	2225	7.68	1.06	12	0.07	1945.00	14089.00	22950	20230920	-34.95	12000	20240805	24.42	20750	-28.05	20240409	12000	24.42	20240805	21750	-31.36	20230927	12000	24.42	20240805	2.67	N	052400	500	77 억	180074	N	N	0	N	N
13	20240927	130541	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14910	-20	5	-0.13	140865620	9481	46.57	14930	15010	14800	19400	10460	14930	14857.68	1.21	319	15163	15046	14873	14756	14583	15105	14815	78	4470	500	10150	10	1	14899999	2222	7.67	1.06	12	0.06	1945.00	14089.00	22950	20230920	-35.03	12000	20240805	24.25	20750	-28.14	20240409	12000	24.25	20240805	21750	-31.45	20230927	12000	24.25	20240805	2.67	N	052400	500	77 억	180074	N	N	0	N	N
14	20240927	120539	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14870	-60	5	-0.40	138544240	9325	45.81	14930	15010	14800	19400	10460	14930	14857.29	1.21	417	15163	15046	14873	14756	14583	15105	14815	78	4470	500	10150	10	1	14899999	2216	7.65	1.06	12	0.06	1945.00	14089.00	22950	20230920	-35.21	12000	20240805	23.92	20750	-28.34	20240409	12000	23.92	20240805	21750	-31.63	20230927	12000	23.92	20240805	2.67	N	052400	500	77 억	180074	N	N	0	N	N
15	20240927	110541	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14940	10	2	0.07	66922670	4492	22.07	14930	15010	14840	19400	10460	14930	14898.19	1.21	28	15163	15046	14873	14756	14583	15105	14815	78	4470	500	10150	10	1	14899999	2226	7.68	1.06	12	0.03	1945.00	14089.00	22950	20230920	-34.90	12000	20240805	24.50	20750	-28.00	20240409	12000	24.50	20240805	21750	-31.31	20230927	12000	24.50	20240805	2.67	N	052400	500	77 억	180074	N	N	0	N	N
16	20240927	100540	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14900	-30	5	-0.20	37555380	2520	12.38	14930	15010	14880	19400	10460	14930	14902.93	1.21	182	15163	15046	14873	14756	14583	15105	14815	78	4470	500	10150	10	1	14899999	2220	7.66	1.06	12	0.02	1945.00	14089.00	22950	20230920	-35.08	12000	20240805	24.17	20750	-28.19	20240409	12000	24.17	20240805	21750	-31.49	20230927	12000	24.17	20240805	2.67	N	052400	500	77 억	180074	N	N	0	N	N
17	20240927	090540	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14910	-20	5	-0.13	7689270	515	2.53	14930	15010	14910	19400	10460	14930	14930.62	1.21	-113	15163	15046	14873	14756	14583	15105	14815	78	4470	500	10150	10	1	14899999	2222	7.67	1.06	12	0.00	1945.00	14089.00	22950	20230920	-35.03	12000	20240805	24.25	20750	-28.14	20240409	12000	24.25	20240805	21750	-31.45	20230927	12000	24.25	20240805	2.67	N	052400	500	77 억	180074	N	N	0	N	N
18	20240926	160531	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14930	80	2	0.54	297427370	20116	104.24	14850	14990	14700	19300	10400	14850	14785.54	1.20	558	15176	15012	14916	14752	14656	15095	14835	78	4450	500	10090	10	1	14899999	2225	7.68	1.06	12	0.14	1945.00	14089.00	22950	20230920	-34.95	12000	20240805	24.42	20750	-28.05	20240409	12000	24.42	20240805	21750	-31.36	20230927	12000	24.42	20240805	2.67	N	052400	500	77 억	179530	N	N	0	N	N
19	20240926	150530	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14870	20	2	0.13	255879910	17309	89.69	14850	14990	14700	19300	10400	14850	14783.06	1.20	598	15176	15012	14916	14752	14656	15095	14835	78	4450	500	10090	10	1	14899999	2216	7.65	1.06	12	0.12	1945.00	14089.00	22950	20230920	-35.21	12000	20240805	23.92	20750	-28.34	20240409	12000	23.92	20240805	21750	-31.63	20230927	12000	23.92	20240805	2.67	N	052400	500	77 억	179530	N	N	0	N	N
20	20240926	140537	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14780	-70	5	-0.47	205501370	13919	72.13	14850	14960	14700	19300	10400	14850	14764.09	1.20	-711	15176	15012	14916	14752	14656	15095	14835	78	4450	500	10090	10	1	14899999	2202	7.60	1.05	12	0.09	1945.00	14089.00	22950	20230920	-35.60	12000	20240805	23.17	20750	-28.77	20240409	12000	23.17	20240805	21750	-32.05	20230927	12000	23.17	20240805	2.67	N	052400	500	77 억	179530	N	N	0	N	N
21	20240926	130538	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14750	-100	5	-0.67	197138630	13352	69.19	14850	14960	14700	19300	10400	14850	14764.73	1.20	-804	15176	15012	14916	14752	14656	15095	14835	78	4450	500	10090	10	1	14899999	2198	7.58	1.05	12	0.09	1945.00	14089.00	22950	20230920	-35.73	12000	20240805	22.92	20750	-28.92	20240409	12000	22.92	20240805	21750	-32.18	20230927	12000	22.92	20240805	2.67	N	052400	500	77 억	179530	N	N	0	N	N
22	20240926	120539	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14760	-90	5	-0.61	122272940	8266	42.83	14850	14960	14700	19300	10400	14850	14792.27	1.20	-1762	15176	15012	14916	14752	14656	15095	14835	78	4450	500	10090	10	1	14899999	2199	7.59	1.05	12	0.06	1945.00	14089.00	22950	20230920	-35.69	12000	20240805	23.00	20750	-28.87	20240409	12000	23.00	20240805	21750	-32.14	20230927	12000	23.00	20240805	2.67	N	052400	500	77 억	179530	N	N	0	N	N
23	20240926	110538	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14790	-60	5	-0.40	110281420	7454	38.63	14850	14960	14700	19300	10400	14850	14794.93	1.20	-1653	15176	15012	14916	14752	14656	15095	14835	78	4450	500	10090	10	1	14899999	2204	7.60	1.05	12	0.05	1945.00	14089.00	22950	20230920	-35.56	12000	20240805	23.25	20750	-28.72	20240409	12000	23.25	20240805	21750	-32.00	20230927	12000	23.25	20240805	2.67	N	052400	500	77 억	179530	N	N	0	N	N
24	20240926	100538	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14880	30	2	0.20	25652210	1722	8.92	14850	14960	14850	19300	10400	14850	14896.75	1.20	-419	15176	15012	14916	14752	14656	15095	14835	78	4450	500	10090	10	1	14899999	2217	7.65	1.06	12	0.01	1945.00	14089.00	22950	20230920	-35.16	12000	20240805	24.00	20750	-28.29	20240409	12000	24.00	20240805	21750	-31.59	20230927	12000	24.00	20240805	2.67	N	052400	500	77 억	179530	N	N	0	N	N
25	20240926	090535	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14950	100	2	0.67	3297340	222	1.15	14850	14950	14850	19300	10400	14850	14852.88	1.20	42	15176	15012	14916	14752	14656	15095	14835	78	4450	500	10090	10	1	14899999	2228	7.69	1.06	12	0.00	1945.00	14089.00	22950	20230920	-34.86	12000	20240805	24.58	20750	-27.95	20240409	12000	24.58	20240805	21750	-31.26	20230927	12000	24.58	20240805	2.67	N	052400	500	77 억	179530	N	N	0	N	N
26	20240925	160532	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14850	30	2	0.20	281080270	18848	78.86	14820	15080	14820	19260	10380	14820	14913.03	1.17	4952	15133	14976	14853	14696	14573	14915	14635	78	4440	500	10070	10	1	14899999	2213	7.63	1.05	12	0.13	1945.00	14089.00	22950	20230920	-35.29	12000	20240805	23.75	20750	-28.43	20240409	12000	23.75	20240805	21750	-31.72	20230927	12000	23.75	20240805	2.67	N	052400	500	77 억	174579	N	N	3	N	N
27	20240925	150537	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14940	120	2	0.81	218548640	14646	61.28	14820	15080	14820	19260	10380	14820	14922.07	1.17	4912	15133	14976	14853	14696	14573	14915	14635	78	4440	500	10070	10	1	14899999	2226	7.68	1.06	12	0.10	1945.00	14089.00	22950	20230920	-34.90	12000	20240805	24.50	20750	-28.00	20240409	12000	24.50	20240805	21750	-31.31	20230927	12000	24.50	20240805	2.67	N	052400	500	77 억	174579	N	N	3	N	N
28	20240925	140537	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14910	90	2	0.61	147173190	9883	41.35	14820	15030	14820	19260	10380	14820	14891.55	1.17	3996	15133	14976	14853	14696	14573	14915	14635	78	4440	500	10070	10	1	14899999	2222	7.67	1.06	12	0.07	1945.00	14089.00	22950	20230920	-35.03	12000	20240805	24.25	20750	-28.14	20240409	12000	24.25	20240805	21750	-31.45	20230927	12000	24.25	20240805	2.67	N	052400	500	77 억	174579	N	N	3	N	N
29	20240925	130536	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14860	40	2	0.27	128416160	8623	36.08	14820	15030	14820	19260	10380	14820	14892.28	1.17	3184	15133	14976	14853	14696	14573	14915	14635	78	4440	500	10070	10	1	14899999	2214	7.64	1.05	12	0.06	1945.00	14089.00	22950	20230920	-35.25	12000	20240805	23.83	20750	-28.39	20240409	12000	23.83	20240805	21750	-31.68	20230927	12000	23.83	20240805	2.67	N	052400	500	77 억	174579	N	N	3	N	N
30	20240925	120535	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14860	40	2	0.27	108248750	7266	30.40	14820	15030	14820	19260	10380	14820	14897.98	1.17	2151	15133	14976	14853	14696	14573	14915	14635	78	4440	500	10070	10	1	14899999	2214	7.64	1.05	12	0.05	1945.00	14089.00	22950	20230920	-35.25	12000	20240805	23.83	20750	-28.39	20240409	12000	23.83	20240805	21750	-31.68	20230927	12000	23.83	20240805	2.67	N	052400	500	77 억	174579	N	N	3	N	N
31	20240925	110533	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14910	90	2	0.61	76923430	5163	21.60	14820	15030	14820	19260	10380	14820	14898.98	1.17	1408	15133	14976	14853	14696	14573	14915	14635	78	4440	500	10070	10	1	14899999	2222	7.67	1.06	12	0.03	1945.00	14089.00	22950	20230920	-35.03	12000	20240805	24.25	20750	-28.14	20240409	12000	24.25	20240805	21750	-31.45	20230927	12000	24.25	20240805	2.67	N	052400	500	77 억	174579	N	N	3	N	N
32	20240925	100536	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14940	120	2	0.81	60214380	4040	16.90	14820	15030	14820	19260	10380	14820	14904.55	1.17	1303	15133	14976	14853	14696	14573	14915	14635	78	4440	500	10070	10	1	14899999	2226	7.68	1.06	12	0.03	1945.00	14089.00	22950	20230920	-34.90	12000	20240805	24.50	20750	-28.00	20240409	12000	24.50	20240805	21750	-31.31	20230927	12000	24.50	20240805	2.67	N	052400	500	77 억	174579	N	N	3	N	N
33	20240925	090536	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14960	140	2	0.94	756330	51	0.21	14820	14960	14820	19260	10380	14820	14830.00	1.17	-6	15133	14976	14853	14696	14573	14915	14635	78	4440	500	10070	10	1	14899999	2229	7.69	1.06	12	0.00	1945.00	14089.00	22950	20230920	-34.81	12000	20240805	24.67	20750	-27.90	20240409	12000	24.67	20240805	21750	-31.22	20230927	12000	24.67	20240805	2.67	N	052400	500	77 억	174579	N	N	3	N	N
34	20240924	160532	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14820	-90	5	-0.60	354312350	23876	115.78	14910	15010	14730	19380	10440	14910	14839.69	1.18	-680	15203	15056	14943	14796	14683	15000	14740	78	4470	500	10130	10	1	14899999	2208	7.62	1.05	12	0.16	1945.00	14089.00	22950	20230920	-35.42	12000	20240805	23.50	20750	-28.58	20240409	12000	23.50	20240805	21750	-31.86	20230927	12000	23.50	20240805	2.59	N	052400	500	77 억	175259	N	N	3	N	N
35	20240924	150532	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14760	-150	5	-1.01	322932810	21763	105.53	14910	15010	14730	19380	10440	14910	14838.62	1.18	-722	15203	15056	14943	14796	14683	15000	14740	78	4470	500	10130	10	1	14899999	2199	7.59	1.05	12	0.15	1945.00	14089.00	22950	20230920	-35.69	12000	20240805	23.00	20750	-28.87	20240409	12000	23.00	20240805	21750	-32.14	20230927	12000	23.00	20240805	2.59	N	052400	500	77 억	175259	N	N	2	N	N
36	20240924	140531	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14820	-90	5	-0.60	146044220	9831	47.67	14910	14990	14800	19380	10440	14910	14855.48	1.18	-1620	15203	15056	14943	14796	14683	15000	14740	78	4470	500	10130	10	1	14899999	2208	7.62	1.05	12	0.07	1945.00	14089.00	22950	20230920	-35.42	12000	20240805	23.50	20750	-28.58	20240409	12000	23.50	20240805	21750	-31.86	20230927	12000	23.50	20240805	2.59	N	052400	500	77 억	175259	N	N	2	N	N
37	20240924	130531	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14850	-60	5	-0.40	83326930	5601	27.16	14910	14990	14820	19380	10440	14910	14877.15	1.18	-1771	15203	15056	14943	14796	14683	15000	14740	78	4470	500	10130	10	1	14899999	2213	7.63	1.05	12	0.04	1945.00	14089.00	22950	20230920	-35.29	12000	20240805	23.75	20750	-28.43	20240409	12000	23.75	20240805	21750	-31.72	20230927	12000	23.75	20240805	2.59	N	052400	500	77 억	175259	N	N	2	N	N
38	20240924	120533	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14860	-50	5	-0.34	81441970	5474	26.54	14910	14990	14820	19380	10440	14910	14877.96	1.18	-1732	15203	15056	14943	14796	14683	15000	14740	78	4470	500	10130	10	1	14899999	2214	7.64	1.05	12	0.04	1945.00	14089.00	22950	20230920	-35.25	12000	20240805	23.83	20750	-28.39	20240409	12000	23.83	20240805	21750	-31.68	20230927	12000	23.83	20240805	2.59	N	052400	500	77 억	175259	N	N	2	N	N
39	20240924	110532	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14860	-50	5	-0.34	67002230	4501	21.83	14910	14990	14850	19380	10440	14910	14886.08	1.18	-1636	15203	15056	14943	14796	14683	15000	14740	78	4470	500	10130	10	1	14899999	2214	7.64	1.05	12	0.03	1945.00	14089.00	22950	20230920	-35.25	12000	20240805	23.83	20750	-28.39	20240409	12000	23.83	20240805	21750	-31.68	20230927	12000	23.83	20240805	2.59	N	052400	500	77 억	175259	N	N	2	N	N
40	20240924	100530	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14950	40	2	0.27	39671960	2662	12.91	14910	14990	14870	19380	10440	14910	14903.07	1.18	-196	15203	15056	14943	14796	14683	15000	14740	78	4470	500	10130	10	1	14899999	2228	7.69	1.06	12	0.02	1945.00	14089.00	22950	20230920	-34.86	12000	20240805	24.58	20750	-27.95	20240409	12000	24.58	20240805	21750	-31.26	20230927	12000	24.58	20240805	2.59	N	052400	500	77 억	175259	N	N	2	N	N
41	20240924	090531	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14950	40	2	0.27	5057590	339	1.64	14910	14950	14890	19380	10440	14910	14919.14	1.18	214	15203	15056	14943	14796	14683	15000	14740	78	4470	500	10130	10	1	14899999	2228	7.69	1.06	12	0.00	1945.00	14089.00	22950	20230920	-34.86	12000	20240805	24.58	20750	-27.95	20240409	12000	24.58	20240805	21750	-31.26	20230927	12000	24.58	20240805	2.59	N	052400	500	77 억	175259	N	N	2	N	N
42	20240923	160530	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14910	-90	5	-0.60	306550230	20529	28.75	14980	15090	14830	19500	10500	15000	14932.55	1.17	1383	16013	15506	15253	14746	14493	15380	14620	78	4500	500	10200	10	1	14899999	2222	7.67	1.06	12	0.14	1945.00	14089.00	22950	20230920	-35.03	12000	20240805	24.25	20750	-28.14	20240409	12000	24.25	20240805	21750	-31.45	20230927	12000	24.25	20240805	2.61	N	052400	500	77 억	173828	N	N	2	N	N
43	20240923	150531	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14930	-70	5	-0.47	274957170	18411	25.78	14980	15090	14830	19500	10500	15000	14934.40	1.17	2012	16013	15506	15253	14746	14493	15380	14620	78	4500	500	10200	10	1	14899999	2225	7.68	1.06	12	0.12	1945.00	14089.00	22950	20230920	-34.95	12000	20240805	24.42	20750	-28.05	20240409	12000	24.42	20240805	21750	-31.36	20230927	12000	24.42	20240805	2.61	N	052400	500	77 억	173828	N	N	0	N	N
44	20240923	140535	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14920	-80	5	-0.53	242314860	16231	22.73	14980	15090	14830	19500	10500	15000	14929.14	1.17	2332	16013	15506	15253	14746	14493	15380	14620	78	4500	500	10200	10	1	14899999	2223	7.67	1.06	12	0.11	1945.00	14089.00	22950	20230920	-34.99	12000	20240805	24.33	20750	-28.10	20240409	12000	24.33	20240805	21750	-31.40	20230927	12000	24.33	20240805	2.61	N	052400	500	77 억	173828	N	N	0	N	N
45	20240923	130531	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14940	-60	5	-0.40	215981270	14466	20.26	14980	15090	14830	19500	10500	15000	14930.27	1.17	2907	16013	15506	15253	14746	14493	15380	14620	78	4500	500	10200	10	1	14899999	2226	7.68	1.06	12	0.10	1945.00	14089.00	22950	20230920	-34.90	12000	20240805	24.50	20750	-28.00	20240409	12000	24.50	20240805	21750	-31.31	20230927	12000	24.50	20240805	2.61	N	052400	500	77 억	173828	N	N	0	N	N
46	20240923	120530	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14990	-10	5	-0.07	201750080	13515	18.93	14980	15090	14830	19500	10500	15000	14927.86	1.17	3079	16013	15506	15253	14746	14493	15380	14620	78	4500	500	10200	10	1	14899999	2234	7.71	1.06	12	0.09	1945.00	14089.00	22950	20230920	-34.68	12000	20240805	24.92	20750	-27.76	20240409	12000	24.92	20240805	21750	-31.08	20230927	12000	24.92	20240805	2.61	N	052400	500	77 억	173828	N	N	0	N	N
47	20240923	110531	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14900	-100	5	-0.67	194010390	12996	18.20	14980	15090	14830	19500	10500	15000	14928.47	1.17	3049	16013	15506	15253	14746	14493	15380	14620	78	4500	500	10200	10	1	14899999	2220	7.66	1.06	12	0.09	1945.00	14089.00	22950	20230920	-35.08	12000	20240805	24.17	20750	-28.19	20240409	12000	24.17	20240805	21750	-31.49	20230927	12000	24.17	20240805	2.61	N	052400	500	77 억	173828	N	N	0	N	N
48	20240923	100529	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14970	-30	5	-0.20	105750450	7085	9.92	14980	15080	14830	19500	10500	15000	14925.96	1.17	1762	16013	15506	15253	14746	14493	15380	14620	78	4500	500	10200	10	1	14899999	2231	7.70	1.06	12	0.05	1945.00	14089.00	22950	20230920	-34.77	12000	20240805	24.75	20750	-27.86	20240409	12000	24.75	20240805	21750	-31.17	20230927	12000	24.75	20240805	2.61	N	052400	500	77 억	173828	N	N	0	N	N
49	20240923	090529	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14910	-90	5	-0.60	32787370	2201	3.08	14980	14980	14830	19500	10500	15000	14896.58	1.17	-985	16013	15506	15253	14746	14493	15380	14620	78	4500	500	10200	10	1	14899999	2222	7.67	1.06	12	0.01	1945.00	14089.00	22950	20230920	-35.03	12000	20240805	24.25	20750	-28.14	20240409	12000	24.25	20240805	21750	-31.45	20230927	12000	24.25	20240805	2.61	N	052400	500	77 억	173828	N	N	0	N	N
50	20240913	160505	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15160	140	2	0.93	241756700	16029	42.59	15350	15350	15000	19520	10520	15020	15082.47	1.43	1692	15400	15210	15000	14810	14600	15305	14905	78	4500	500	10210	10	1	14899999	2259	7.79	1.08	12	0.11	1945.00	14089.00	22950	20230920	-33.94	12000	20240805	26.33	20750	-26.94	20240409	12000	26.33	20240805	22950	-33.94	20230920	12000	26.33	20240805	2.60	N	052400	500	77 억	213650	N	N	23	N	N
51	20240913	150511	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15140	120	2	0.80	227924740	15116	40.16	15350	15350	15000	19520	10520	15020	15078.93	1.43	1633	15400	15210	15000	14810	14600	15305	14905	78	4500	500	10210	10	1	14899999	2256	7.78	1.07	12	0.10	1945.00	14089.00	22950	20230920	-34.03	12000	20240805	26.17	20750	-27.04	20240409	12000	26.17	20240805	22950	-34.03	20230920	12000	26.17	20240805	2.60	N	052400	500	77 억	213650	N	N	60	N	N
52	20240913	140511	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15030	10	2	0.07	164459690	10904	28.97	15350	15350	15000	19520	10520	15020	15083.33	1.43	1258	15400	15210	15000	14810	14600	15305	14905	78	4500	500	10210	10	1	14899999	2239	7.73	1.07	12	0.07	1945.00	14089.00	22950	20230920	-34.51	12000	20240805	25.25	20750	-27.57	20240409	12000	25.25	20240805	22950	-34.51	20230920	12000	25.25	20240805	2.60	N	052400	500	77 억	213650	N	N	60	N	N
53	20240913	130508	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15100	80	2	0.53	152105900	10083	26.79	15350	15350	15000	19520	10520	15020	15086.32	1.43	1371	15400	15210	15000	14810	14600	15305	14905	78	4500	500	10210	10	1	14899999	2250	7.76	1.07	12	0.07	1945.00	14089.00	22950	20230920	-34.20	12000	20240805	25.83	20750	-27.23	20240409	12000	25.83	20240805	22950	-34.20	20230920	12000	25.83	20240805	2.60	N	052400	500	77 억	213650	N	N	60	N	N
54	20240913	120509	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15040	20	2	0.13	138430110	9175	24.38	15350	15350	15000	19520	10520	15020	15088.82	1.43	1478	15400	15210	15000	14810	14600	15305	14905	78	4500	500	10210	10	1	14899999	2241	7.73	1.07	12	0.06	1945.00	14089.00	22950	20230920	-34.47	12000	20240805	25.33	20750	-27.52	20240409	12000	25.33	20240805	22950	-34.47	20230920	12000	25.33	20240805	2.60	N	052400	500	77 억	213650	N	N	60	N	N
55	20240913	110511	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15100	80	2	0.53	107267510	7102	18.87	15350	15350	15000	19520	10520	15020	15105.56	1.43	1324	15400	15210	15000	14810	14600	15305	14905	78	4500	500	10210	10	1	14899999	2250	7.76	1.07	12	0.05	1945.00	14089.00	22950	20230920	-34.20	12000	20240805	25.83	20750	-27.23	20240409	12000	25.83	20240805	22950	-34.20	20230920	12000	25.83	20240805	2.60	N	052400	500	77 억	213650	N	N	60	N	N
56	20240913	100510	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15050	30	2	0.20	65595750	4343	11.54	15350	15350	15000	19520	10520	15020	15106.62	1.43	-69	15400	15210	15000	14810	14600	15305	14905	78	4500	500	10210	10	1	14899999	2242	7.74	1.07	12	0.03	1945.00	14089.00	22950	20230920	-34.42	12000	20240805	25.42	20750	-27.47	20240409	12000	25.42	20240805	22950	-34.42	20230920	12000	25.42	20240805	2.60	N	052400	500	77 억	213650	N	N	60	N	N
57	20240913	090512	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15140	120	2	0.80	24634330	1622	4.31	15350	15350	15020	19520	10520	15020	15203.71	1.43	-501	15400	15210	15000	14810	14600	15305	14905	78	4500	500	10210	10	1	14899999	2256	7.78	1.07	12	0.01	1945.00	14089.00	22950	20230920	-34.03	12000	20240805	26.17	20750	-27.04	20240409	12000	26.17	20240805	22950	-34.03	20230920	12000	26.17	20240805	2.60	N	052400	500	77 억	213650	N	N	60	N	N
58	20240912	160505	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15020	240	2	1.62	564269640	37539	16.82	14860	15190	14790	19210	10350	14780	15031.56	1.32	17553	16860	15820	15230	14190	13600	15525	13895	78	4430	500	10050	10	1	14899999	2238	7.72	1.07	12	0.25	1945.00	14089.00	22950	20230920	-34.55	12000	20240805	25.17	20750	-27.61	20240409	12000	25.17	20240805	22950	-34.55	20230920	12000	25.17	20240805	2.48	N	052400	500	77 억	196120	N	N	60	N	N
59	20240912	150507	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15100	320	2	2.17	445154240	29624	13.27	14860	15190	14790	19210	10350	14780	15026.81	1.32	16419	16860	15820	15230	14190	13600	15525	13895	78	4430	500	10050	10	1	14899999	2250	7.76	1.07	12	0.20	1945.00	14089.00	22950	20230920	-34.20	12000	20240805	25.83	20750	-27.23	20240409	12000	25.83	20240805	22950	-34.20	20230920	12000	25.83	20240805	2.48	N	052400	500	77 억	196120	N	N	87	N	N
60	20240912	140509	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15140	360	2	2.44	388260790	25859	11.59	14860	15190	14790	19210	10350	14780	15014.53	1.32	14580	16860	15820	15230	14190	13600	15525	13895	78	4430	500	10050	10	1	14899999	2256	7.78	1.07	12	0.17	1945.00	14089.00	22950	20230920	-34.03	12000	20240805	26.17	20750	-27.04	20240409	12000	26.17	20240805	22950	-34.03	20230920	12000	26.17	20240805	2.48	N	052400	500	77 억	196120	N	N	87	N	N
61	20240912	130507	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15090	310	2	2.10	345837130	23055	10.33	14860	15160	14790	19210	10350	14780	15000.53	1.32	12068	16860	15820	15230	14190	13600	15525	13895	78	4430	500	10050	10	1	14899999	2248	7.76	1.07	12	0.15	1945.00	14089.00	22950	20230920	-34.25	12000	20240805	25.75	20750	-27.28	20240409	12000	25.75	20240805	22950	-34.25	20230920	12000	25.75	20240805	2.48	N	052400	500	77 억	196120	N	N	87	N	N
62	20240912	120506	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15100	320	2	2.17	313941620	20943	9.38	14860	15160	14790	19210	10350	14780	14990.29	1.32	10474	16860	15820	15230	14190	13600	15525	13895	78	4430	500	10050	10	1	14899999	2250	7.76	1.07	12	0.14	1945.00	14089.00	22950	20230920	-34.20	12000	20240805	25.83	20750	-27.23	20240409	12000	25.83	20240805	22950	-34.20	20230920	12000	25.83	20240805	2.48	N	052400	500	77 억	196120	N	N	87	N	N
63	20240912	110505	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15060	280	2	1.89	289512140	19320	8.66	14860	15160	14790	19210	10350	14780	14985.10	1.32	10031	16860	15820	15230	14190	13600	15525	13895	78	4430	500	10050	10	1	14899999	2244	7.74	1.07	12	0.13	1945.00	14089.00	22950	20230920	-34.38	12000	20240805	25.50	20750	-27.42	20240409	12000	25.50	20240805	22950	-34.38	20230920	12000	25.50	20240805	2.48	N	052400	500	77 억	196120	N	N	87	N	N
64	20240912	100506	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15090	310	2	2.10	226420660	15130	6.78	14860	15130	14790	19210	10350	14780	14965.01	1.32	7409	16860	15820	15230	14190	13600	15525	13895	78	4430	500	10050	10	1	14899999	2248	7.76	1.07	12	0.10	1945.00	14089.00	22950	20230920	-34.25	12000	20240805	25.75	20750	-27.28	20240409	12000	25.75	20240805	22950	-34.25	20230920	12000	25.75	20240805	2.48	N	052400	500	77 억	196120	N	N	87	N	N
65	20240912	090506	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14820	40	2	0.27	36687830	2473	1.11	14860	14910	14800	19210	10350	14780	14835.35	1.32	356	16860	15820	15230	14190	13600	15525	13895	78	4430	500	10050	10	1	14899999	2208	7.62	1.05	12	0.02	1945.00	14089.00	22950	20230920	-35.42	12000	20240805	23.50	20750	-28.58	20240409	12000	23.50	20240805	22950	-35.42	20230920	12000	23.50	20240805	2.48	N	052400	500	77 억	196120	N	N	87	N	N
66	20240911	160456	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14780	-550	5	-3.59	3373894850	222718	31.03	15310	16270	14640	19920	10740	15330	15148.31	1.34	-3154	17770	16550	15930	14710	14090	17160	15320	78	4590	500	10420	10	1	14899999	2202	7.60	1.05	12	1.49	1945.00	14089.00	22950	20230920	-35.60	12000	20240805	23.17	20750	-28.77	20240409	12000	23.17	20240805	22950	-35.60	20230920	12000	23.17	20240805	2.47	N	052400	500	77 억	199273	N	N	87	N	N
67	20240911	150500	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14860	-470	5	-3.07	3250108310	214348	29.86	15310	16270	14640	19920	10740	15330	15162.30	1.34	-2306	17770	16550	15930	14710	14090	17160	15320	78	4590	500	10420	10	1	14899999	2214	7.64	1.05	12	1.44	1945.00	14089.00	22950	20230920	-35.25	12000	20240805	23.83	20750	-28.39	20240409	12000	23.83	20240805	22950	-35.25	20230920	12000	23.83	20240805	2.47	N	052400	500	77 억	199273	N	N	0	N	N
68	20240911	140500	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14950	-380	5	-2.48	3008431810	198050	27.59	15310	16270	14640	19920	10740	15330	15189.84	1.34	-4062	17770	16550	15930	14710	14090	17160	15320	78	4590	500	10420	10	1	14899999	2228	7.69	1.06	12	1.33	1945.00	14089.00	22950	20230920	-34.86	12000	20240805	24.58	20750	-27.95	20240409	12000	24.58	20240805	22950	-34.86	20230920	12000	24.58	20240805	2.47	N	052400	500	77 억	199273	N	N	0	N	N
69	20240911	130458	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15080	-250	5	-1.63	1247266790	83216	11.59	15310	15400	14640	19920	10740	15330	14985.82	1.34	17800	17770	16550	15930	14710	14090	17160	15320	78	4590	500	10420	10	1	14899999	2247	7.75	1.07	12	0.56	1945.00	14089.00	22950	20230920	-34.29	12000	20240805	25.67	20750	-27.33	20240409	12000	25.67	20240805	22950	-34.29	20230920	12000	25.67	20240805	2.47	N	052400	500	77 억	199273	N	N	0	N	N
70	20240911	120502	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15100	-230	5	-1.50	1214177430	81019	11.29	15310	15400	14640	19920	10740	15330	14983.77	1.34	18610	17770	16550	15930	14710	14090	17160	15320	78	4590	500	10420	10	1	14899999	2250	7.76	1.07	12	0.54	1945.00	14089.00	22950	20230920	-34.20	12000	20240805	25.83	20750	-27.23	20240409	12000	25.83	20240805	22950	-34.20	20230920	12000	25.83	20240805	2.47	N	052400	500	77 억	199273	N	N	0	N	N
71	20240911	110456	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14970	-360	5	-2.35	1169242030	78034	10.87	15310	15400	14640	19920	10740	15330	14981.07	1.34	18159	17770	16550	15930	14710	14090	17160	15320	78	4590	500	10420	10	1	14899999	2231	7.70	1.06	12	0.52	1945.00	14089.00	22950	20230920	-34.77	12000	20240805	24.75	20750	-27.86	20240409	12000	24.75	20240805	22950	-34.77	20230920	12000	24.75	20240805	2.47	N	052400	500	77 억	199273	N	N	0	N	N
72	20240911	100456	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14810	-520	5	-3.39	1001676280	66796	9.31	15310	15400	14640	19920	10740	15330	14993.02	1.34	18612	17770	16550	15930	14710	14090	17160	15320	78	4590	500	10420	10	1	14899999	2207	7.61	1.05	12	0.45	1945.00	14089.00	22950	20230920	-35.47	12000	20240805	23.42	20750	-28.63	20240409	12000	23.42	20240805	22950	-35.47	20230920	12000	23.42	20240805	2.47	N	052400	500	77 억	199273	N	N	0	N	N
73	20240911	090501	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15220	-110	5	-0.72	261996800	17213	2.40	15310	15400	15070	19920	10740	15330	15216.93	1.34	3511	17770	16550	15930	14710	14090	17160	15320	78	4590	500	10420	10	1	14899999	2268	7.83	1.08	12	0.12	1945.00	14089.00	22950	20230920	-33.68	12000	20240805	26.83	20750	-26.65	20240409	12000	26.83	20240805	22950	-33.68	20230920	12000	26.83	20240805	2.47	N	052400	500	77 억	199273	N	N	0	N	N
74	20240910	160456	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15330	10	2	0.07	11758826020	715870	3107.88	15310	17150	15310	19910	10730	15320	16427.26	1.30	5128	15866	15592	15046	14772	14226	15730	14910	78	4590	500	10410	10	1	14899999	2284	7.88	1.09	12	4.80	1945.00	14089.00	22950	20230920	-33.20	12000	20240805	27.75	20750	-26.12	20240409	12000	27.75	20240805	22950	-33.20	20230920	12000	27.75	20240805	2.47	N	052400	500	77 억	193525	N	N	0	N	N
75	20240910	150500	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15810	490	2	3.20	10844405950	656921	2851.96	15310	17150	15310	19910	10730	15320	16507.93	1.30	-23211	15866	15592	15046	14772	14226	15730	14910	78	4590	500	10410	10	1	14899999	2356	8.13	1.12	12	4.41	1945.00	14089.00	22950	20230920	-31.11	12000	20240805	31.75	20750	-23.81	20240409	12000	31.75	20240805	22950	-31.11	20230920	12000	31.75	20240805	2.47	N	052400	500	77 억	193525	N	N	0	N	N
76	20240910	140458	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15730	410	2	2.68	10324673030	624175	2709.80	15310	17150	15310	19910	10730	15320	16541.31	1.30	-32006	15866	15592	15046	14772	14226	15730	14910	78	4590	500	10410	10	1	14899999	2344	8.09	1.12	12	4.19	1945.00	14089.00	22950	20230920	-31.46	12000	20240805	31.08	20750	-24.19	20240409	12000	31.08	20240805	22950	-31.46	20230920	12000	31.08	20240805	2.47	N	052400	500	77 억	193525	N	N	0	N	N
77	20240910	130458	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	16270	950	2	6.20	3682413710	225616	979.49	15310	17010	15310	19910	10730	15320	16321.60	1.30	-18395	15866	15592	15046	14772	14226	15730	14910	78	4590	500	10410	10	1	14899999	2424	8.37	1.15	12	1.51	1945.00	14089.00	22950	20230920	-29.11	12000	20240805	35.58	20750	-21.59	20240409	12000	35.58	20240805	22950	-29.11	20230920	12000	35.58	20240805	2.47	N	052400	500	77 억	193525	N	N	0	N	N
78	20240910	120457	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15680	360	2	2.35	421514610	27069	117.52	15310	15750	15310	19910	10730	15320	15571.86	1.30	10013	15866	15592	15046	14772	14226	15730	14910	78	4590	500	10410	10	1	14899999	2336	8.06	1.11	12	0.18	1945.00	14089.00	22950	20230920	-31.68	12000	20240805	30.67	20750	-24.43	20240409	12000	30.67	20240805	22950	-31.68	20230920	12000	30.67	20240805	2.47	N	052400	500	77 억	193525	N	N	0	N	N
79	20240910	110457	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15620	300	2	1.96	244656540	15770	68.46	15310	15700	15310	19910	10730	15320	15514.05	1.30	8047	15866	15592	15046	14772	14226	15730	14910	78	4590	500	10410	10	1	14899999	2327	8.03	1.11	12	0.11	1945.00	14089.00	22950	20230920	-31.94	12000	20240805	30.17	20750	-24.72	20240409	12000	30.17	20240805	22950	-31.94	20230920	12000	30.17	20240805	2.47	N	052400	500	77 억	193525	N	N	0	N	N
80	20240910	100459	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15360	40	2	0.26	62954970	4091	17.76	15310	15500	15310	19910	10730	15320	15388.65	1.30	1349	15866	15592	15046	14772	14226	15730	14910	78	4590	500	10410	10	1	14899999	2289	7.90	1.09	12	0.03	1945.00	14089.00	22950	20230920	-33.07	12000	20240805	28.00	20750	-25.98	20240409	12000	28.00	20240805	22950	-33.07	20230920	12000	28.00	20240805	2.47	N	052400	500	77 억	193525	N	N	0	N	N
81	20240910	090457	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15320	0	3	0.00	16505420	1077	4.68	15310	15380	15310	19910	10730	15320	15325.37	1.30	484	15866	15592	15046	14772	14226	15730	14910	78	4590	500	10410	10	1	14899999	2283	7.88	1.09	12	0.01	1945.00	14089.00	22950	20230920	-33.25	12000	20240805	27.67	20750	-26.17	20240409	12000	27.67	20240805	22950	-33.25	20230920	12000	27.67	20240805	2.47	N	052400	500	77 억	193525	N	N	0	N	N
82	20240909	160448	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15320	370	2	2.47	345019520	22870	159.48	14990	15320	14500	19430	10470	14950	15085.99	1.26	5568	15410	15180	14960	14730	14510	15070	14620	78	4480	500	10160	10	1	14899999	2283	7.88	1.09	12	0.15	1945.00	14089.00	22950	20230920	-33.25	12000	20240805	27.67	20750	-26.17	20240409	12000	27.67	20240805	22950	-33.25	20230920	12000	27.67	20240805	2.46	N	052400	500	77 억	187989	N	N	15	N	N
83	20240909	150452	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15290	340	2	2.27	311816640	20700	144.35	14990	15320	14500	19430	10470	14950	15063.61	1.26	5086	15410	15180	14960	14730	14510	15070	14620	78	4480	500	10160	10	1	14899999	2278	7.86	1.09	12	0.14	1945.00	14089.00	22950	20230920	-33.38	12000	20240805	27.42	20750	-26.31	20240409	12000	27.42	20240805	22950	-33.38	20230920	12000	27.42	20240805	2.46	N	052400	500	77 억	187989	N	N	15	N	N
84	20240909	140455	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15020	70	2	0.47	134928920	9077	63.30	14990	15090	14500	19430	10470	14950	14864.92	1.26	2912	15410	15180	14960	14730	14510	15070	14620	78	4480	500	10160	10	1	14899999	2238	7.72	1.07	12	0.06	1945.00	14089.00	22950	20230920	-34.55	12000	20240805	25.17	20750	-27.61	20240409	12000	25.17	20240805	22950	-34.55	20230920	12000	25.17	20240805	2.46	N	052400	500	77 억	187989	N	N	15	N	N
85	20240909	130452	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15000	50	2	0.33	129590810	8722	60.82	14990	15000	14500	19430	10470	14950	14857.92	1.26	2654	15410	15180	14960	14730	14510	15070	14620	78	4480	500	10160	10	1	14899999	2235	7.71	1.06	12	0.06	1945.00	14089.00	22950	20230920	-34.64	12000	20240805	25.00	20750	-27.71	20240409	12000	25.00	20240805	22950	-34.64	20230920	12000	25.00	20240805	2.46	N	052400	500	77 억	187989	N	N	15	N	N
86	20240909	120450	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14930	-20	5	-0.13	82119570	5551	38.71	14990	14990	14500	19430	10470	14950	14793.65	1.26	-373	15410	15180	14960	14730	14510	15070	14620	78	4480	500	10160	10	1	14899999	2225	7.68	1.06	12	0.04	1945.00	14089.00	22950	20230920	-34.95	12000	20240805	24.42	20750	-28.05	20240409	12000	24.42	20240805	22950	-34.95	20230920	12000	24.42	20240805	2.46	N	052400	500	77 억	187989	N	N	15	N	N
87	20240909	110450	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14950	0	3	0.00	67620340	4578	31.92	14990	14990	14500	19430	10470	14950	14770.72	1.26	-334	15410	15180	14960	14730	14510	15070	14620	78	4480	500	10160	10	1	14899999	2228	7.69	1.06	12	0.03	1945.00	14089.00	22950	20230920	-34.86	12000	20240805	24.58	20750	-27.95	20240409	12000	24.58	20240805	22950	-34.86	20230920	12000	24.58	20240805	2.46	N	052400	500	77 억	187989	N	N	15	N	N
88	20240909	100454	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14800	-150	5	-1.00	49633930	3374	23.53	14990	14990	14500	19430	10470	14950	14710.71	1.26	-508	15410	15180	14960	14730	14510	15070	14620	78	4480	500	10160	10	1	14899999	2205	7.61	1.05	12	0.02	1945.00	14089.00	22950	20230920	-35.51	12000	20240805	23.33	20750	-28.67	20240409	12000	23.33	20240805	22950	-35.51	20230920	12000	23.33	20240805	2.46	N	052400	500	77 억	187989	N	N	15	N	N
89	20240909	090448	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14500	-450	5	-3.01	20123430	1363	9.50	14990	14990	14500	19430	10470	14950	14764.07	1.26	-696	15410	15180	14960	14730	14510	15070	14620	78	4480	500	10160	10	1	14899999	2160	7.46	1.03	12	0.01	1945.00	14089.00	22950	20230920	-36.82	12000	20240805	20.83	20750	-30.12	20240409	12000	20.83	20240805	22950	-36.82	20230920	12000	20.83	20240805	2.46	N	052400	500	77 억	187989	N	N	15	N	N
90	20240906	160445	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14950	-200	5	-1.32	213332920	14310	47.05	15160	15190	14740	19690	10610	15150	14907.89	1.29	-3490	15670	15410	15030	14770	14390	15540	14900	78	4540	500	10300	10	1	14899999	2228	7.69	1.06	12	0.10	1945.00	14089.00	22950	20230920	-34.86	12000	20240805	24.58	20750	-27.95	20240409	12000	24.58	20240805	22950	-34.86	20230920	12000	24.58	20240805	2.49	N	052400	500	77 억	191471	N	N	15	N	N
91	20240906	150452	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14880	-270	5	-1.78	200854570	13473	44.30	15160	15190	14740	19690	10610	15150	14907.93	1.29	-3376	15670	15410	15030	14770	14390	15540	14900	78	4540	500	10300	10	1	14899999	2217	7.65	1.06	12	0.09	1945.00	14089.00	22950	20230920	-35.16	12000	20240805	24.00	20750	-28.29	20240409	12000	24.00	20240805	22950	-35.16	20230920	12000	24.00	20240805	2.49	N	052400	500	77 억	191471	N	N	0	N	N
92	20240906	140453	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14910	-240	5	-1.58	147432710	9894	32.53	15160	15190	14740	19690	10610	15150	14901.22	1.29	-2223	15670	15410	15030	14770	14390	15540	14900	78	4540	500	10300	10	1	14899999	2222	7.67	1.06	12	0.07	1945.00	14089.00	22950	20230920	-35.03	12000	20240805	24.25	20750	-28.14	20240409	12000	24.25	20240805	22950	-35.03	20230920	12000	24.25	20240805	2.49	N	052400	500	77 억	191471	N	N	0	N	N
93	20240906	130450	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15010	-140	5	-0.92	126513690	8494	27.93	15160	15190	14740	19690	10610	15150	14894.48	1.29	-1696	15670	15410	15030	14770	14390	15540	14900	78	4540	500	10300	10	1	14899999	2236	7.72	1.07	12	0.06	1945.00	14089.00	22950	20230920	-34.60	12000	20240805	25.08	20750	-27.66	20240409	12000	25.08	20240805	22950	-34.60	20230920	12000	25.08	20240805	2.49	N	052400	500	77 억	191471	N	N	0	N	N
94	20240906	120452	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14870	-280	5	-1.85	104008900	6988	22.97	15160	15190	14740	19690	10610	15150	14883.93	1.29	-1922	15670	15410	15030	14770	14390	15540	14900	78	4540	500	10300	10	1	14899999	2216	7.65	1.06	12	0.05	1945.00	14089.00	22950	20230920	-35.21	12000	20240805	23.92	20750	-28.34	20240409	12000	23.92	20240805	22950	-35.21	20230920	12000	23.92	20240805	2.49	N	052400	500	77 억	191471	N	N	0	N	N
95	20240906	110454	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14860	-290	5	-1.91	88255460	5928	19.49	15160	15190	14740	19690	10610	15150	14887.90	1.29	-1502	15670	15410	15030	14770	14390	15540	14900	78	4540	500	10300	10	1	14899999	2214	7.64	1.05	12	0.04	1945.00	14089.00	22950	20230920	-35.25	12000	20240805	23.83	20750	-28.39	20240409	12000	23.83	20240805	22950	-35.25	20230920	12000	23.83	20240805	2.49	N	052400	500	77 억	191471	N	N	0	N	N
96	20240906	100448	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14770	-380	5	-2.51	77359620	5192	17.07	15160	15190	14740	19690	10610	15150	14899.77	1.29	-1427	15670	15410	15030	14770	14390	15540	14900	78	4540	500	10300	10	1	14899999	2201	7.59	1.05	12	0.03	1945.00	14089.00	22950	20230920	-35.64	12000	20240805	23.08	20750	-28.82	20240409	12000	23.08	20240805	22950	-35.64	20230920	12000	23.08	20240805	2.49	N	052400	500	77 억	191471	N	N	0	N	N
97	20240906	090452	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15110	-40	5	-0.26	2649600	175	0.58	15160	15160	15080	19690	10610	15150	15140.57	1.29	119	15670	15410	15030	14770	14390	15540	14900	78	4540	500	10300	10	1	14899999	2251	7.77	1.07	12	0.00	1945.00	14089.00	22950	20230920	-34.16	12000	20240805	25.92	20750	-27.18	20240409	12000	25.92	20240805	22950	-34.16	20230920	12000	25.92	20240805	2.49	N	052400	500	77 억	191471	N	N	0	N	N
98	20240905	160444	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15150	150	2	1.00	450005610	29740	182.97	15050	15290	14650	19500	10500	15000	15131.33	1.29	-961	15340	15170	14960	14790	14580	15255	14875	78	4500	500	10200	10	1	14899999	2257	7.79	1.08	12	0.20	1945.00	14089.00	22950	20230920	-33.99	12000	20240805	26.25	20750	-26.99	20240409	12000	26.25	20240805	22950	-33.99	20230920	12000	26.25	20240805	2.49	N	052400	500	77 억	192432	N	N	0	N	N
99	20240905	150450	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15200	200	2	1.33	421744310	27875	171.50	15050	15290	14650	19500	10500	15000	15129.84	1.29	-1120	15340	15170	14960	14790	14580	15255	14875	78	4500	500	10200	10	1	14899999	2265	7.81	1.08	12	0.19	1945.00	14089.00	22950	20230920	-33.77	12000	20240805	26.67	20750	-26.75	20240409	12000	26.67	20240805	22950	-33.77	20230920	12000	26.67	20240805	2.49	N	052400	500	77 억	192432	N	N	0	N	N
100	20240905	140449	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15120	120	2	0.80	341548760	22577	138.90	15050	15290	14650	19500	10500	15000	15128.17	1.29	-2089	15340	15170	14960	14790	14580	15255	14875	78	4500	500	10200	10	1	14899999	2253	7.77	1.07	12	0.15	1945.00	14089.00	22950	20230920	-34.12	12000	20240805	26.00	20750	-27.13	20240409	12000	26.00	20240805	22950	-34.12	20230920	12000	26.00	20240805	2.49	N	052400	500	77 억	192432	N	N	0	N	N
101	20240905	130450	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15160	160	2	1.07	264391350	17478	107.53	15050	15290	14650	19500	10500	15000	15127.09	1.29	-1069	15340	15170	14960	14790	14580	15255	14875	78	4500	500	10200	10	1	14899999	2259	7.79	1.08	12	0.12	1945.00	14089.00	22950	20230920	-33.94	12000	20240805	26.33	20750	-26.94	20240409	12000	26.33	20240805	22950	-33.94	20230920	12000	26.33	20240805	2.49	N	052400	500	77 억	192432	N	N	0	N	N
102	20240905	120447	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14890	-110	5	-0.73	40359170	2669	16.42	15050	15220	14870	19500	10500	15000	15121.46	1.29	-729	15340	15170	14960	14790	14580	15255	14875	78	4500	500	10200	10	1	14899999	2219	7.66	1.06	12	0.02	1945.00	14089.00	22950	20230920	-35.12	12000	20240805	24.08	20750	-28.24	20240409	12000	24.08	20240805	22950	-35.12	20230920	12000	24.08	20240805	2.49	N	052400	500	77 억	192432	N	N	0	N	N
103	20240905	110445	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15080	80	2	0.53	33064230	2183	13.43	15050	15220	15050	19500	10500	15000	15146.23	1.29	-468	15340	15170	14960	14790	14580	15255	14875	78	4500	500	10200	10	1	14899999	2247	7.75	1.07	12	0.01	1945.00	14089.00	22950	20230920	-34.29	12000	20240805	25.67	20750	-27.33	20240409	12000	25.67	20240805	22950	-34.29	20230920	12000	25.67	20240805	2.49	N	052400	500	77 억	192432	N	N	0	N	N
104	20240905	100445	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15130	130	2	0.87	26049530	1719	10.58	15050	15220	15050	19500	10500	15000	15153.89	1.29	-224	15340	15170	14960	14790	14580	15255	14875	78	4500	500	10200	10	1	14899999	2254	7.78	1.07	12	0.01	1945.00	14089.00	22950	20230920	-34.07	12000	20240805	26.08	20750	-27.08	20240409	12000	26.08	20240805	22950	-34.07	20230920	12000	26.08	20240805	2.49	N	052400	500	77 억	192432	N	N	0	N	N
105	20240905	090450	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15120	120	2	0.80	151130	10	0.06	15050	15120	15050	19500	10500	15000	15113.00	1.29	2	15340	15170	14960	14790	14580	15255	14875	78	4500	500	10200	10	1	14899999	2253	7.77	1.07	12	0.00	1945.00	14089.00	22950	20230920	-34.12	12000	20240805	26.00	20750	-27.13	20240409	12000	26.00	20240805	22950	-34.12	20230920	12000	26.00	20240805	2.49	N	052400	500	77 억	192432	N	N	0	N	N
106	20240904	160440	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15000	-140	5	-0.92	239121780	16053	142.31	14770	15130	14750	19680	10600	15140	14895.72	1.29	43	15480	15310	15120	14950	14760	15395	15035	78	4540	500	10290	10	1	14899999	2235	7.71	1.06	12	0.11	1945.00	14089.00	22950	20230920	-34.64	12000	20240805	25.00	20750	-27.71	20240409	12000	25.00	20240805	22950	-34.64	20230920	12000	25.00	20240805	2.49	N	052400	500	77 억	192374	N	N	0	N	N
107	20240904	150443	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14970	-170	5	-1.12	222249000	14929	132.35	14770	15030	14750	19680	10600	15140	14887.07	1.29	93	15480	15310	15120	14950	14760	15395	15035	78	4540	500	10290	10	1	14899999	2231	7.70	1.06	12	0.10	1945.00	14089.00	22950	20230920	-34.77	12000	20240805	24.75	20750	-27.86	20240409	12000	24.75	20240805	22950	-34.77	20230920	12000	24.75	20240805	2.49	N	052400	500	77 억	192374	N	N	0	N	N
108	20240904	140445	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14910	-230	5	-1.52	128746150	8680	76.95	14770	14920	14750	19680	10600	15140	14832.51	1.29	1262	15480	15310	15120	14950	14760	15395	15035	78	4540	500	10290	10	1	14899999	2222	7.67	1.06	12	0.06	1945.00	14089.00	22950	20230920	-35.03	12000	20240805	24.25	20750	-28.14	20240409	12000	24.25	20240805	22950	-35.03	20230920	12000	24.25	20240805	2.49	N	052400	500	77 억	192374	N	N	0	N	N
109	20240904	130444	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14850	-290	5	-1.92	84100590	5670	50.27	14770	14920	14770	19680	10600	15140	14832.56	1.29	607	15480	15310	15120	14950	14760	15395	15035	78	4540	500	10290	10	1	14899999	2213	7.63	1.05	12	0.04	1945.00	14089.00	22950	20230920	-35.29	12000	20240805	23.75	20750	-28.43	20240409	12000	23.75	20240805	22950	-35.29	20230920	12000	23.75	20240805	2.49	N	052400	500	77 억	192374	N	N	0	N	N
110	20240904	120441	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14840	-300	5	-1.98	79172970	5338	47.32	14770	14920	14770	19680	10600	15140	14831.95	1.29	662	15480	15310	15120	14950	14760	15395	15035	78	4540	500	10290	10	1	14899999	2211	7.63	1.05	12	0.04	1945.00	14089.00	22950	20230920	-35.34	12000	20240805	23.67	20750	-28.48	20240409	12000	23.67	20240805	22950	-35.34	20230920	12000	23.67	20240805	2.49	N	052400	500	77 억	192374	N	N	0	N	N
111	20240904	110441	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14890	-250	5	-1.65	77153510	5202	46.12	14770	14920	14770	19680	10600	15140	14831.51	1.29	643	15480	15310	15120	14950	14760	15395	15035	78	4540	500	10290	10	1	14899999	2219	7.66	1.06	12	0.03	1945.00	14089.00	22950	20230920	-35.12	12000	20240805	24.08	20750	-28.24	20240409	12000	24.08	20240805	22950	-35.12	20230920	12000	24.08	20240805	2.49	N	052400	500	77 억	192374	N	N	0	N	N
112	20240904	100444	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14900	-240	5	-1.59	59797010	4033	35.75	14770	14920	14770	19680	10600	15140	14826.93	1.29	764	15480	15310	15120	14950	14760	15395	15035	78	4540	500	10290	10	1	14899999	2220	7.66	1.06	12	0.03	1945.00	14089.00	22950	20230920	-35.08	12000	20240805	24.17	20750	-28.19	20240409	12000	24.17	20240805	22950	-35.08	20230920	12000	24.17	20240805	2.49	N	052400	500	77 억	192374	N	N	0	N	N
113	20240904	090442	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14770	-370	5	-2.44	2318890	157	1.39	14770	14770	14770	19680	10600	15140	14770.00	1.29	0	15480	15310	15120	14950	14760	15395	15035	78	4540	500	10290	10	1	14899999	2201	7.59	1.05	12	0.00	1945.00	14089.00	22950	20230920	-35.64	12000	20240805	23.08	20750	-28.82	20240409	12000	23.08	20240805	22950	-35.64	20230920	12000	23.08	20240805	2.49	N	052400	500	77 억	192374	N	N	0	N	N
114	20240903	160437	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15140	50	2	0.33	170276720	11278	47.73	14940	15290	14930	19610	10570	15090	15098.13	1.28	1897	15603	15346	15043	14786	14483	15195	14635	78	4520	500	10260	10	1	14899999	2256	7.78	1.07	12	0.08	1945.00	14089.00	22950	20230920	-34.03	12000	20240805	26.17	20750	-27.04	20240409	12000	26.17	20240805	22950	-34.03	20230920	12000	26.17	20240805	2.50	N	052400	500	77 억	190468	N	N	22	N	N
115	20240903	150440	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15140	50	2	0.33	152185910	10083	42.68	14940	15290	14930	19610	10570	15090	15093.32	1.28	1569	15603	15346	15043	14786	14483	15195	14635	78	4520	500	10260	10	1	14899999	2256	7.78	1.07	12	0.07	1945.00	14089.00	22950	20230920	-34.03	12000	20240805	26.17	20750	-27.04	20240409	12000	26.17	20240805	22950	-34.03	20230920	12000	26.17	20240805	2.50	N	052400	500	77 억	190468	N	N	22	N	N
116	20240903	140440	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15070	-20	5	-0.13	121732570	8070	34.16	14940	15290	14930	19610	10570	15090	15084.58	1.28	1442	15603	15346	15043	14786	14483	15195	14635	78	4520	500	10260	10	1	14899999	2245	7.75	1.07	12	0.05	1945.00	14089.00	22950	20230920	-34.34	12000	20240805	25.58	20750	-27.37	20240409	12000	25.58	20240805	22950	-34.34	20230920	12000	25.58	20240805	2.50	N	052400	500	77 억	190468	N	N	22	N	N
117	20240903	130442	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15120	30	2	0.20	70049720	4647	19.67	14940	15290	14930	19610	10570	15090	15074.18	1.28	1041	15603	15346	15043	14786	14483	15195	14635	78	4520	500	10260	10	1	14899999	2253	7.77	1.07	12	0.03	1945.00	14089.00	22950	20230920	-34.12	12000	20240805	26.00	20750	-27.13	20240409	12000	26.00	20240805	22950	-34.12	20230920	12000	26.00	20240805	2.50	N	052400	500	77 억	190468	N	N	22	N	N
118	20240903	120435	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15160	70	2	0.46	62990930	4182	17.70	14940	15290	14930	19610	10570	15090	15062.39	1.28	1280	15603	15346	15043	14786	14483	15195	14635	78	4520	500	10260	10	1	14899999	2259	7.79	1.08	12	0.03	1945.00	14089.00	22950	20230920	-33.94	12000	20240805	26.33	20750	-26.94	20240409	12000	26.33	20240805	22950	-33.94	20230920	12000	26.33	20240805	2.50	N	052400	500	77 억	190468	N	N	22	N	N
119	20240903	110433	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15240	150	2	0.99	59904350	3979	16.84	14940	15290	14930	19610	10570	15090	15055.13	1.28	1306	15603	15346	15043	14786	14483	15195	14635	78	4520	500	10260	10	1	14899999	2271	7.84	1.08	12	0.03	1945.00	14089.00	22950	20230920	-33.59	12000	20240805	27.00	20750	-26.55	20240409	12000	27.00	20240805	22950	-33.59	20230920	12000	27.00	20240805	2.50	N	052400	500	77 억	190468	N	N	22	N	N
120	20240903	100434	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15200	110	2	0.73	43473020	2897	12.26	14940	15200	14930	19610	10570	15090	15006.22	1.28	1315	15603	15346	15043	14786	14483	15195	14635	78	4520	500	10260	10	1	14899999	2265	7.81	1.08	12	0.02	1945.00	14089.00	22950	20230920	-33.77	12000	20240805	26.67	20750	-26.75	20240409	12000	26.67	20240805	22950	-33.77	20230920	12000	26.67	20240805	2.50	N	052400	500	77 억	190468	N	N	22	N	N
121	20240903	090435	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15050	-40	5	-0.27	434700	29	0.12	14940	15060	14940	19610	10570	15090	14989.66	1.28	-5	15603	15346	15043	14786	14483	15195	14635	78	4520	500	10260	10	1	14899999	2242	7.74	1.07	12	0.00	1945.00	14089.00	22950	20230920	-34.42	12000	20240805	25.42	20750	-27.47	20240409	12000	25.42	20240805	22950	-34.42	20230920	12000	25.42	20240805	2.50	N	052400	500	77 억	190468	N	N	22	N	N
122	20240902	160431	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15090	-160	5	-1.05	351241020	23385	133.87	15100	15300	14740	19820	10680	15250	15019.93	1.26	2181	15550	15400	15180	15030	14810	15475	15105	78	4570	500	10370	10	1	14899999	2248	7.76	1.07	12	0.16	1945.00	14089.00	22950	20230920	-34.25	12000	20240805	25.75	20750	-27.28	20240409	12000	25.75	20240805	22950	-34.25	20230920	12000	25.75	20240805	2.49	N	052400	500	77 억	188204	N	N	22	N	N
123	20240902	150438	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15130	-120	5	-0.79	319505800	21270	121.77	15100	15300	14740	19820	10680	15250	15021.43	1.26	2148	15550	15400	15180	15030	14810	15475	15105	78	4570	500	10370	10	1	14899999	2254	7.78	1.07	12	0.14	1945.00	14089.00	22950	20230920	-34.07	12000	20240805	26.08	20750	-27.08	20240409	12000	26.08	20240805	22950	-34.07	20230920	12000	26.08	20240805	2.49	N	052400	500	77 억	188204	N	N	1	N	N
124	20240902	140438	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15250	0	3	0.00	253677020	16950	97.03	15100	15250	14740	19820	10680	15250	14966.20	1.26	3547	15550	15400	15180	15030	14810	15475	15105	78	4570	500	10370	10	1	14899999	2272	7.84	1.08	12	0.11	1945.00	14089.00	22950	20230920	-33.55	12000	20240805	27.08	20750	-26.51	20240409	12000	27.08	20240805	22950	-33.55	20230920	12000	27.08	20240805	2.49	N	052400	500	77 억	188204	N	N	1	N	N
125	20240902	130434	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14840	-410	5	-2.69	134657200	9060	51.87	15100	15230	14740	19820	10680	15250	14862.83	1.26	-873	15550	15400	15180	15030	14810	15475	15105	78	4570	500	10370	10	1	14899999	2211	7.63	1.05	12	0.06	1945.00	14089.00	22950	20230920	-35.34	12000	20240805	23.67	20750	-28.48	20240409	12000	23.67	20240805	22950	-35.34	20230920	12000	23.67	20240805	2.49	N	052400	500	77 억	188204	N	N	1	N	N
126	20240902	120438	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14800	-450	5	-2.95	122396830	8234	47.14	15100	15230	14740	19820	10680	15250	14864.81	1.26	-1235	15550	15400	15180	15030	14810	15475	15105	78	4570	500	10370	10	1	14899999	2205	7.61	1.05	12	0.06	1945.00	14089.00	22950	20230920	-35.51	12000	20240805	23.33	20750	-28.67	20240409	12000	23.33	20240805	22950	-35.51	20230920	12000	23.33	20240805	2.49	N	052400	500	77 억	188204	N	N	1	N	N
127	20240902	110433	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14890	-360	5	-2.36	105049240	7062	40.43	15100	15230	14740	19820	10680	15250	14875.28	1.26	-1340	15550	15400	15180	15030	14810	15475	15105	78	4570	500	10370	10	1	14899999	2219	7.66	1.06	12	0.05	1945.00	14089.00	22950	20230920	-35.12	12000	20240805	24.08	20750	-28.24	20240409	12000	24.08	20240805	22950	-35.12	20230920	12000	24.08	20240805	2.49	N	052400	500	77 억	188204	N	N	1	N	N
128	20240902	100432	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14760	-490	5	-3.21	76650690	5144	29.45	15100	15230	14740	19820	10680	15250	14900.99	1.26	-1448	15550	15400	15180	15030	14810	15475	15105	78	4570	500	10370	10	1	14899999	2199	7.59	1.05	12	0.03	1945.00	14089.00	22950	20230920	-35.69	12000	20240805	23.00	20750	-28.87	20240409	12000	23.00	20240805	22950	-35.69	20230920	12000	23.00	20240805	2.49	N	052400	500	77 억	188204	N	N	1	N	N
129	20240902	090429	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15210	-40	5	-0.26	2854250	189	1.08	15100	15230	15100	19820	10680	15250	15101.85	1.26	-14	15550	15400	15180	15030	14810	15475	15105	78	4570	500	10370	10	1	14899999	2266	7.82	1.08	12	0.00	1945.00	14089.00	22950	20230920	-33.73	12000	20240805	26.75	20750	-26.70	20240409	12000	26.75	20240805	22950	-33.73	20230920	12000	26.75	20240805	2.49	N	052400	500	77 억	188204	N	N	1	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History