KissMeData/047560/price/prices-20240901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

58 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	160521	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14290	-920	5	-6.05	3567141400	243480	74.11	15360	15380	14150	19770	10650	15210	14648.86	2.05	-36860	15696	15452	15146	14902	14596	15575	15025	58	4560	500	10640	10	1	11603992	1658	-26.37	1.92	12	2.10	-542.00	7458.00	49800	20240129	-71.31	11220	20240805	27.36	49800	-71.31	20240129	11220	27.36	20240805	49800	-71.31	20240129	11220	27.36	20240805	3.78	N	047560	500	58 억	237330	N	N	5	N	N
3	20240930	150528	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14250	-960	5	-6.31	3255951220	221636	67.46	15360	15380	14200	19770	10650	15210	14688.60	2.05	-37661	15696	15452	15146	14902	14596	15575	15025	58	4560	500	10640	10	1	11603992	1654	-26.29	1.91	12	1.91	-542.00	7458.00	49800	20240129	-71.39	11220	20240805	27.01	49800	-71.39	20240129	11220	27.01	20240805	49800	-71.39	20240129	11220	27.01	20240805	3.78	N	047560	500	58 억	237330	N	N	4	N	N
4	20240930	140526	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14420	-790	5	-5.19	2661048720	180082	54.82	15360	15380	14310	19770	10650	15210	14774.89	2.05	-41474	15696	15452	15146	14902	14596	15575	15025	58	4560	500	10640	10	1	11603992	1673	-26.61	1.93	12	1.55	-542.00	7458.00	49800	20240129	-71.04	11220	20240805	28.52	49800	-71.04	20240129	11220	28.52	20240805	49800	-71.04	20240129	11220	28.52	20240805	3.78	N	047560	500	58 억	237330	N	N	4	N	N
5	20240930	130526	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14610	-600	5	-3.94	2163095530	145634	44.33	15360	15380	14510	19770	10650	15210	14850.93	2.05	-33774	15696	15452	15146	14902	14596	15575	15025	58	4560	500	10640	10	1	11603992	1695	-26.96	1.96	12	1.26	-542.00	7458.00	49800	20240129	-70.66	11220	20240805	30.21	49800	-70.66	20240129	11220	30.21	20240805	49800	-70.66	20240129	11220	30.21	20240805	3.78	N	047560	500	58 억	237330	N	N	4	N	N
6	20240930	120523	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14690	-520	5	-3.42	2043838190	137503	41.85	15360	15380	14510	19770	10650	15210	14861.87	2.05	-32192	15696	15452	15146	14902	14596	15575	15025	58	4560	500	10640	10	1	11603992	1705	-27.10	1.97	12	1.18	-542.00	7458.00	49800	20240129	-70.50	11220	20240805	30.93	49800	-70.50	20240129	11220	30.93	20240805	49800	-70.50	20240129	11220	30.93	20240805	3.78	N	047560	500	58 억	237330	N	N	4	N	N
7	20240930	110522	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14600	-610	5	-4.01	1867727280	125409	38.17	15360	15380	14560	19770	10650	15210	14891.00	2.05	-29720	15696	15452	15146	14902	14596	15575	15025	58	4560	500	10640	10	1	11603992	1694	-26.94	1.96	12	1.08	-542.00	7458.00	49800	20240129	-70.68	11220	20240805	30.12	49800	-70.68	20240129	11220	30.12	20240805	49800	-70.68	20240129	11220	30.12	20240805	3.78	N	047560	500	58 억	237330	N	N	4	N	N
8	20240930	100520	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14660	-550	5	-3.62	1382855200	92253	28.08	15360	15380	14620	19770	10650	15210	14987.83	2.05	-30720	15696	15452	15146	14902	14596	15575	15025	58	4560	500	10640	10	1	11603992	1701	-27.05	1.97	12	0.80	-542.00	7458.00	49800	20240129	-70.56	11220	20240805	30.66	49800	-70.56	20240129	11220	30.66	20240805	49800	-70.56	20240129	11220	30.66	20240805	3.78	N	047560	500	58 억	237330	N	N	4	N	N
9	20240930	090502	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14880	-330	5	-2.17	612622210	40287	12.26	15360	15380	14810	19770	10650	15210	15206.38	2.05	-17905	15696	15452	15146	14902	14596	15575	15025	58	4560	500	10640	10	1	11603992	1727	-27.45	2.00	12	0.35	-542.00	7458.00	49800	20240129	-70.12	11220	20240805	32.62	49800	-70.12	20240129	11220	32.62	20240805	49800	-70.12	20240129	11220	32.62	20240805	3.78	N	047560	500	58 억	237330	N	N	4	N	N
10	20240927	160521	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15210	-90	5	-0.59	4894696900	323591	47.84	15020	15390	14840	19890	10710	15300	15125.61	1.78	30466	16160	15730	14980	14550	13800	15945	14765	58	4590	500	10710	10	1	11603992	1765	-28.06	2.04	12	2.79	-542.00	7458.00	49800	20240129	-69.46	11220	20240805	35.56	49800	-69.46	20240129	11220	35.56	20240805	49800	-69.46	20240129	11220	35.56	20240805	3.52	N	047560	500	58 억	206819	N	N	4	N	N
11	20240927	150526	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15290	-10	5	-0.07	4684240370	309761	45.79	15020	15390	14840	19890	10710	15300	15121.73	1.78	31505	16160	15730	14980	14550	13800	15945	14765	58	4590	500	10710	10	1	11603992	1774	-28.21	2.05	12	2.67	-542.00	7458.00	49800	20240129	-69.30	11220	20240805	36.27	49800	-69.30	20240129	11220	36.27	20240805	49800	-69.30	20240129	11220	36.27	20240805	3.52	N	047560	500	58 억	206819	N	N	58	N	N
12	20240927	140530	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15010	-290	5	-1.90	3720371520	246052	36.38	15020	15390	14840	19890	10710	15300	15119.78	1.78	20152	16160	15730	14980	14550	13800	15945	14765	58	4590	500	10710	10	1	11603992	1742	-27.69	2.01	12	2.12	-542.00	7458.00	49800	20240129	-69.86	11220	20240805	33.78	49800	-69.86	20240129	11220	33.78	20240805	49800	-69.86	20240129	11220	33.78	20240805	3.52	N	047560	500	58 억	206819	N	N	58	N	N
13	20240927	130525	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15010	-290	5	-1.90	3397145620	224514	33.19	15020	15390	14840	19890	10710	15300	15130.60	1.78	16808	16160	15730	14980	14550	13800	15945	14765	58	4590	500	10710	10	1	11603992	1742	-27.69	2.01	12	1.93	-542.00	7458.00	49800	20240129	-69.86	11220	20240805	33.78	49800	-69.86	20240129	11220	33.78	20240805	49800	-69.86	20240129	11220	33.78	20240805	3.52	N	047560	500	58 억	206819	N	N	58	N	N
14	20240927	120523	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15110	-190	5	-1.24	3077246710	203248	30.05	15020	15390	14840	19890	10710	15300	15139.83	1.78	21270	16160	15730	14980	14550	13800	15945	14765	58	4590	500	10710	10	1	11603992	1753	-27.88	2.03	12	1.75	-542.00	7458.00	49800	20240129	-69.66	11220	20240805	34.67	49800	-69.66	20240129	11220	34.67	20240805	49800	-69.66	20240129	11220	34.67	20240805	3.52	N	047560	500	58 억	206819	N	N	58	N	N
15	20240927	110525	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15100	-200	5	-1.31	2726042390	180052	26.62	15020	15390	14840	19890	10710	15300	15139.71	1.78	19721	16160	15730	14980	14550	13800	15945	14765	58	4590	500	10710	10	1	11603992	1752	-27.86	2.02	12	1.55	-542.00	7458.00	49800	20240129	-69.68	11220	20240805	34.58	49800	-69.68	20240129	11220	34.58	20240805	49800	-69.68	20240129	11220	34.58	20240805	3.52	N	047560	500	58 억	206819	N	N	58	N	N
16	20240927	100524	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15090	-210	5	-1.37	2264322460	149408	22.09	15020	15390	14840	19890	10710	15300	15154.65	1.78	13442	16160	15730	14980	14550	13800	15945	14765	58	4590	500	10710	10	1	11603992	1751	-27.84	2.02	12	1.29	-542.00	7458.00	49800	20240129	-69.70	11220	20240805	34.49	49800	-69.70	20240129	11220	34.49	20240805	49800	-69.70	20240129	11220	34.49	20240805	3.52	N	047560	500	58 억	206819	N	N	58	N	N
17	20240927	090524	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15100	-200	5	-1.31	453090510	30220	4.47	15020	15100	14840	19890	10710	15300	14986.12	1.78	3736	16160	15730	14980	14550	13800	15945	14765	58	4590	500	10710	10	1	11603992	1752	-27.86	2.02	12	0.26	-542.00	7458.00	49800	20240129	-69.68	11220	20240805	34.58	49800	-69.68	20240129	11220	34.58	20240805	49800	-69.68	20240129	11220	34.58	20240805	3.52	N	047560	500	58 억	206819	N	N	58	N	N
18	20240926	160516	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15300	920	2	6.40	9796913140	660378	20.92	14600	15410	14230	18690	10070	14380	14830.41	1.39	46194	17380	15880	14490	12990	11600	16630	13740	58	4310	500	10060	10	1	11603992	1775	-28.23	2.05	12	5.69	-542.00	7458.00	49800	20240129	-69.28	11220	20240805	36.36	49800	-69.28	20240129	11220	36.36	20240805	49800	-69.28	20240129	11220	36.36	20240805	3.49	N	047560	500	58 억	160844	N	N	58	N	N
19	20240926	150514	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15330	950	2	6.61	8523794020	577222	18.29	14600	15390	14230	18690	10070	14380	14766.95	1.39	42493	17380	15880	14490	12990	11600	16630	13740	58	4310	500	10060	10	1	11603992	1779	-28.28	2.06	12	4.97	-542.00	7458.00	49800	20240129	-69.22	11220	20240805	36.63	49800	-69.22	20240129	11220	36.63	20240805	49800	-69.22	20240129	11220	36.63	20240805	3.49	N	047560	500	58 억	160844	N	N	78	N	N
20	20240926	140521	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14720	340	2	2.36	5051384630	346553	10.98	14600	14880	14230	18690	10070	14380	14576.10	1.39	26572	17380	15880	14490	12990	11600	16630	13740	58	4310	500	10060	10	1	11603992	1708	-27.16	1.97	12	2.99	-542.00	7458.00	49800	20240129	-70.44	11220	20240805	31.19	49800	-70.44	20240129	11220	31.19	20240805	49800	-70.44	20240129	11220	31.19	20240805	3.49	N	047560	500	58 억	160844	N	N	78	N	N
21	20240926	130522	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14670	290	2	2.02	4484000770	308041	9.76	14600	14880	14230	18690	10070	14380	14556.53	1.39	18486	17380	15880	14490	12990	11600	16630	13740	58	4310	500	10060	10	1	11603992	1702	-27.07	1.97	12	2.65	-542.00	7458.00	49800	20240129	-70.54	11220	20240805	30.75	49800	-70.54	20240129	11220	30.75	20240805	49800	-70.54	20240129	11220	30.75	20240805	3.49	N	047560	500	58 억	160844	N	N	78	N	N
22	20240926	120523	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14680	300	2	2.09	3854233040	265103	8.40	14600	14880	14230	18690	10070	14380	14538.65	1.39	21041	17380	15880	14490	12990	11600	16630	13740	58	4310	500	10060	10	1	11603992	1703	-27.08	1.97	12	2.28	-542.00	7458.00	49800	20240129	-70.52	11220	20240805	30.84	49800	-70.52	20240129	11220	30.84	20240805	49800	-70.52	20240129	11220	30.84	20240805	3.49	N	047560	500	58 억	160844	N	N	78	N	N
23	20240926	110522	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14300	-80	5	-0.56	3040669670	208979	6.62	14600	14880	14230	18690	10070	14380	14550.15	1.39	12952	17380	15880	14490	12990	11600	16630	13740	58	4310	500	10060	10	1	11603992	1659	-26.38	1.92	12	1.80	-542.00	7458.00	49800	20240129	-71.29	11220	20240805	27.45	49800	-71.29	20240129	11220	27.45	20240805	49800	-71.29	20240129	11220	27.45	20240805	3.49	N	047560	500	58 억	160844	N	N	78	N	N
24	20240926	100522	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14480	100	2	0.70	2538259310	174063	5.51	14600	14880	14230	18690	10070	14380	14582.46	1.39	9904	17380	15880	14490	12990	11600	16630	13740	58	4310	500	10060	10	1	11603992	1680	-26.72	1.94	12	1.50	-542.00	7458.00	49800	20240129	-70.92	11220	20240805	29.06	49800	-70.92	20240129	11220	29.06	20240805	49800	-70.92	20240129	11220	29.06	20240805	3.49	N	047560	500	58 억	160844	N	N	78	N	N
25	20240926	090520	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14540	160	2	1.11	1471117700	100094	3.17	14600	14880	14480	18690	10070	14380	14697.49	1.39	-953	17380	15880	14490	12990	11600	16630	13740	58	4310	500	10060	10	1	11603992	1687	-26.83	1.95	12	0.86	-542.00	7458.00	49800	20240129	-70.80	11220	20240805	29.59	49800	-70.80	20240129	11220	29.59	20240805	49800	-70.80	20240129	11220	29.59	20240805	3.49	N	047560	500	58 억	160844	N	N	78	N	N
26	20240925	160516	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14380	1470	2	11.39	47202121210	3142807	4672.90	13210	15990	13100	16780	9040	12910	15019.47	1.49	-11909	13450	13180	12940	12670	12430	13060	12550	58	3870	500	9030	10	1	11603992	1669	-26.53	1.93	12	27.08	-542.00	7458.00	49800	20240129	-71.12	11220	20240805	28.16	49800	-71.12	20240129	11220	28.16	20240805	49800	-71.12	20240129	11220	28.16	20240805	3.44	N	047560	500	58 억	172629	N	N	78	N	N
27	20240925	150521	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14330	1420	2	11.00	46348611110	3083427	4584.61	13210	15990	13100	16780	9040	12910	15031.53	1.49	-11377	13450	13180	12940	12670	12430	13060	12550	58	3870	500	9030	10	1	11603992	1663	-26.44	1.92	12	26.57	-542.00	7458.00	49800	20240129	-71.22	11220	20240805	27.72	49800	-71.22	20240129	11220	27.72	20240805	49800	-71.22	20240129	11220	27.72	20240805	3.44	N	047560	500	58 억	172629	N	N	93	N	N
28	20240925	140521	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14720	1810	2	14.02	43950494330	2917648	4338.12	13210	15990	13100	16780	9040	12910	15063.67	1.49	-40111	13450	13180	12940	12670	12430	13060	12550	58	3870	500	9030	10	1	11603992	1708	-27.16	1.97	12	25.14	-542.00	7458.00	49800	20240129	-70.44	11220	20240805	31.19	49800	-70.44	20240129	11220	31.19	20240805	49800	-70.44	20240129	11220	31.19	20240805	3.44	N	047560	500	58 억	172629	N	N	93	N	N
29	20240925	130520	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14810	1900	2	14.72	42884719200	2845123	4230.29	13210	15990	13100	16780	9040	12910	15073.06	1.49	-53538	13450	13180	12940	12670	12430	13060	12550	58	3870	500	9030	10	1	11603992	1719	-27.32	1.99	12	24.52	-542.00	7458.00	49800	20240129	-70.26	11220	20240805	32.00	49800	-70.26	20240129	11220	32.00	20240805	49800	-70.26	20240129	11220	32.00	20240805	3.44	N	047560	500	58 억	172629	N	N	93	N	N
30	20240925	120519	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14670	1760	2	13.63	41153470120	2728130	4056.34	13210	15990	13100	16780	9040	12910	15084.86	1.49	-79043	13450	13180	12940	12670	12430	13060	12550	58	3870	500	9030	10	1	11603992	1702	-27.07	1.97	12	23.51	-542.00	7458.00	49800	20240129	-70.54	11220	20240805	30.75	49800	-70.54	20240129	11220	30.75	20240805	49800	-70.54	20240129	11220	30.75	20240805	3.44	N	047560	500	58 억	172629	N	N	93	N	N
31	20240925	110518	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14990	2080	2	16.11	37922213440	2510358	3732.54	13210	15990	13100	16780	9040	12910	15106.30	1.49	-101609	13450	13180	12940	12670	12430	13060	12550	58	3870	500	9030	10	1	11603992	1739	-27.66	2.01	12	21.63	-542.00	7458.00	49800	20240129	-69.90	11220	20240805	33.60	49800	-69.90	20240129	11220	33.60	20240805	49800	-69.90	20240129	11220	33.60	20240805	3.44	N	047560	500	58 억	172629	N	N	93	N	N
32	20240925	100519	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15120	2210	2	17.12	30874214360	2042072	3036.27	13210	15990	13100	16780	9040	12910	15119.06	1.49	-53562	13450	13180	12940	12670	12430	13060	12550	58	3870	500	9030	10	1	11603992	1755	-27.90	2.03	12	17.60	-542.00	7458.00	49800	20240129	-69.64	11220	20240805	34.76	49800	-69.64	20240129	11220	34.76	20240805	49800	-69.64	20240129	11220	34.76	20240805	3.44	N	047560	500	58 억	172629	N	N	93	N	N
33	20240925	090520	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13790	880	2	6.82	774136290	57113	84.92	13210	13820	13100	16780	9040	12910	13554.47	1.49	6585	13450	13180	12940	12670	12430	13060	12550	58	3870	500	9030	10	1	11603992	1600	-25.44	1.85	12	0.49	-542.00	7458.00	49800	20240129	-72.31	11220	20240805	22.91	49800	-72.31	20240129	11220	22.91	20240805	49800	-72.31	20240129	11220	22.91	20240805	3.44	N	047560	500	58 억	172629	N	N	93	N	N
34	20240924	160516	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12910	120	2	0.94	821057340	63664	70.82	13100	13210	12700	16620	8960	12790	12896.67	1.55	-7518	13350	13070	12810	12530	12270	12940	12400	58	3830	500	8950	10	1	11603992	1498	-23.82	1.73	12	0.55	-542.00	7458.00	49800	20240129	-74.08	11220	20240805	15.06	49800	-74.08	20240129	11220	15.06	20240805	49800	-74.08	20240129	11220	15.06	20240805	3.46	N	047560	500	58 억	180175	N	N	93	N	N
35	20240924	150516	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12960	170	2	1.33	750300470	58185	64.73	13100	13210	12700	16620	8960	12790	12895.08	1.55	-9380	13350	13070	12810	12530	12270	12940	12400	58	3830	500	8950	10	1	11603992	1504	-23.91	1.74	12	0.50	-542.00	7458.00	49800	20240129	-73.98	11220	20240805	15.51	49800	-73.98	20240129	11220	15.51	20240805	49800	-73.98	20240129	11220	15.51	20240805	3.46	N	047560	500	58 억	180175	N	N	24	N	N
36	20240924	140516	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12840	50	2	0.39	640457230	49668	55.25	13100	13210	12700	16620	8960	12790	12894.77	1.55	-14680	13350	13070	12810	12530	12270	12940	12400	58	3830	500	8950	10	1	11603992	1490	-23.69	1.72	12	0.43	-542.00	7458.00	49800	20240129	-74.22	11220	20240805	14.44	49800	-74.22	20240129	11220	14.44	20240805	49800	-74.22	20240129	11220	14.44	20240805	3.46	N	047560	500	58 억	180175	N	N	24	N	N
37	20240924	130516	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12790	0	3	0.00	604315200	46847	52.11	13100	13210	12700	16620	8960	12790	12899.76	1.55	-14175	13350	13070	12810	12530	12270	12940	12400	58	3830	500	8950	10	1	11603992	1484	-23.60	1.71	12	0.40	-542.00	7458.00	49800	20240129	-74.32	11220	20240805	13.99	49800	-74.32	20240129	11220	13.99	20240805	49800	-74.32	20240129	11220	13.99	20240805	3.46	N	047560	500	58 억	180175	N	N	24	N	N
38	20240924	120517	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12830	40	2	0.31	557028180	43149	48.00	13100	13210	12700	16620	8960	12790	12909.41	1.55	-12640	13350	13070	12810	12530	12270	12940	12400	58	3830	500	8950	10	1	11603992	1489	-23.67	1.72	12	0.37	-542.00	7458.00	49800	20240129	-74.24	11220	20240805	14.35	49800	-74.24	20240129	11220	14.35	20240805	49800	-74.24	20240129	11220	14.35	20240805	3.46	N	047560	500	58 억	180175	N	N	24	N	N
39	20240924	110516	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12810	20	2	0.16	451495300	34873	38.79	13100	13210	12770	16620	8960	12790	12946.84	1.55	-9153	13350	13070	12810	12530	12270	12940	12400	58	3830	500	8950	10	1	11603992	1486	-23.63	1.72	12	0.30	-542.00	7458.00	49800	20240129	-74.28	11220	20240805	14.17	49800	-74.28	20240129	11220	14.17	20240805	49800	-74.28	20240129	11220	14.17	20240805	3.46	N	047560	500	58 억	180175	N	N	24	N	N
40	20240924	100515	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12920	130	2	1.02	315072940	24243	26.97	13100	13210	12840	16620	8960	12790	12996.45	1.55	-2402	13350	13070	12810	12530	12270	12940	12400	58	3830	500	8950	10	1	11603992	1499	-23.84	1.73	12	0.21	-542.00	7458.00	49800	20240129	-74.06	11220	20240805	15.15	49800	-74.06	20240129	11220	15.15	20240805	49800	-74.06	20240129	11220	15.15	20240805	3.46	N	047560	500	58 억	180175	N	N	24	N	N
41	20240924	090515	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12970	180	2	1.41	129518000	9875	10.99	13100	13210	12950	16620	8960	12790	13115.75	1.55	-462	13350	13070	12810	12530	12270	12940	12400	58	3830	500	8950	10	1	11603992	1505	-23.93	1.74	12	0.09	-542.00	7458.00	49800	20240129	-73.96	11220	20240805	15.60	49800	-73.96	20240129	11220	15.60	20240805	49800	-73.96	20240129	11220	15.60	20240805	3.46	N	047560	500	58 억	180175	N	N	24	N	N
42	20240923	160514	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12790	-180	5	-1.39	1081157110	84529	61.26	12980	13090	12550	16860	9080	12970	12790.37	1.62	-8310	14096	13532	13236	12672	12376	13385	12525	58	3890	500	9070	10	1	11603992	1484	-23.60	1.71	12	0.73	-542.00	7458.00	49800	20240129	-74.32	11220	20240805	13.99	49800	-74.32	20240129	11220	13.99	20240805	49800	-74.32	20240129	11220	13.99	20240805	3.47	N	047560	500	58 억	188323	N	N	24	N	N
43	20240923	150515	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12780	-190	5	-1.46	1033913420	80836	58.58	12980	13090	12550	16860	9080	12970	12790.26	1.62	-7872	14096	13532	13236	12672	12376	13385	12525	58	3890	500	9070	10	1	11603992	1483	-23.58	1.71	12	0.70	-542.00	7458.00	49800	20240129	-74.34	11220	20240805	13.90	49800	-74.34	20240129	11220	13.90	20240805	49800	-74.34	20240129	11220	13.90	20240805	3.47	N	047560	500	58 억	188323	N	N	0	N	N
44	20240923	140519	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12810	-160	5	-1.23	931105940	72806	52.76	12980	13090	12550	16860	9080	12970	12788.86	1.62	-5776	14096	13532	13236	12672	12376	13385	12525	58	3890	500	9070	10	1	11603992	1486	-23.63	1.72	12	0.63	-542.00	7458.00	49800	20240129	-74.28	11220	20240805	14.17	49800	-74.28	20240129	11220	14.17	20240805	49800	-74.28	20240129	11220	14.17	20240805	3.47	N	047560	500	58 억	188323	N	N	0	N	N
45	20240923	130516	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12900	-70	5	-0.54	834501580	65296	47.32	12980	13090	12550	16860	9080	12970	12780.28	1.62	-3373	14096	13532	13236	12672	12376	13385	12525	58	3890	500	9070	10	1	11603992	1497	-23.80	1.73	12	0.56	-542.00	7458.00	49800	20240129	-74.10	11220	20240805	14.97	49800	-74.10	20240129	11220	14.97	20240805	49800	-74.10	20240129	11220	14.97	20240805	3.47	N	047560	500	58 억	188323	N	N	0	N	N
46	20240923	120515	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12860	-110	5	-0.85	760324710	59538	43.15	12980	13090	12550	16860	9080	12970	12770.41	1.62	-3518	14096	13532	13236	12672	12376	13385	12525	58	3890	500	9070	10	1	11603992	1492	-23.73	1.72	12	0.51	-542.00	7458.00	49800	20240129	-74.18	11220	20240805	14.62	49800	-74.18	20240129	11220	14.62	20240805	49800	-74.18	20240129	11220	14.62	20240805	3.47	N	047560	500	58 억	188323	N	N	0	N	N
47	20240923	110515	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12920	-50	5	-0.39	683167400	53530	38.79	12980	13090	12550	16860	9080	12970	12762.32	1.62	-4028	14096	13532	13236	12672	12376	13385	12525	58	3890	500	9070	10	1	11603992	1499	-23.84	1.73	12	0.46	-542.00	7458.00	49800	20240129	-74.06	11220	20240805	15.15	49800	-74.06	20240129	11220	15.15	20240805	49800	-74.06	20240129	11220	15.15	20240805	3.47	N	047560	500	58 억	188323	N	N	0	N	N
48	20240923	100513	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12810	-160	5	-1.23	464906520	36576	26.51	12980	13090	12550	16860	9080	12970	12710.69	1.62	-2916	14096	13532	13236	12672	12376	13385	12525	58	3890	500	9070	10	1	11603992	1486	-23.63	1.72	12	0.32	-542.00	7458.00	49800	20240129	-74.28	11220	20240805	14.17	49800	-74.28	20240129	11220	14.17	20240805	49800	-74.28	20240129	11220	14.17	20240805	3.47	N	047560	500	58 억	188323	N	N	0	N	N
49	20240923	090513	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12780	-190	5	-1.46	52272030	4054	2.94	12980	13090	12780	16860	9080	12970	12893.92	1.62	-2060	14096	13532	13236	12672	12376	13385	12525	58	3890	500	9070	10	1	11603992	1483	-23.58	1.71	12	0.03	-542.00	7458.00	49800	20240129	-74.34	11220	20240805	13.90	49800	-74.34	20240129	11220	13.90	20240805	49800	-74.34	20240129	11220	13.90	20240805	3.47	N	047560	500	58 억	188323	N	N	0	N	N
50	20240913	160452	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13300	-210	5	-1.55	1930663630	142927	21.29	13760	13790	13200	17560	9460	13510	13508.41	1.85	-22666	15583	14546	13703	12666	11823	15065	13185	58	4050	500	9450	10	1	11603992	1543	-24.54	1.78	12	1.23	-542.00	7458.00	49800	20240129	-73.29	11220	20240805	18.54	49800	-73.29	20240129	11220	18.54	20240805	49800	-73.29	20240129	11220	18.54	20240805	3.42	N	047560	500	58 억	214845	N	N	35	N	N
51	20240913	150456	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13270	-240	5	-1.78	1815415000	134251	19.99	13760	13790	13200	17560	9460	13510	13522.54	1.85	-19786	15583	14546	13703	12666	11823	15065	13185	58	4050	500	9450	10	1	11603992	1540	-24.48	1.78	12	1.16	-542.00	7458.00	49800	20240129	-73.35	11220	20240805	18.27	49800	-73.35	20240129	11220	18.27	20240805	49800	-73.35	20240129	11220	18.27	20240805	3.42	N	047560	500	58 억	214845	N	N	0	N	N
52	20240913	140457	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13240	-270	5	-2.00	1693615710	125085	18.63	13760	13790	13200	17560	9460	13510	13539.72	1.85	-19827	15583	14546	13703	12666	11823	15065	13185	58	4050	500	9450	10	1	11603992	1536	-24.43	1.78	12	1.08	-542.00	7458.00	49800	20240129	-73.41	11220	20240805	18.00	49800	-73.41	20240129	11220	18.00	20240805	49800	-73.41	20240129	11220	18.00	20240805	3.42	N	047560	500	58 억	214845	N	N	0	N	N
53	20240913	130454	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13260	-250	5	-1.85	1619365140	119484	17.79	13760	13790	13200	17560	9460	13510	13552.99	1.85	-18753	15583	14546	13703	12666	11823	15065	13185	58	4050	500	9450	10	1	11603992	1539	-24.46	1.78	12	1.03	-542.00	7458.00	49800	20240129	-73.37	11220	20240805	18.18	49800	-73.37	20240129	11220	18.18	20240805	49800	-73.37	20240129	11220	18.18	20240805	3.42	N	047560	500	58 억	214845	N	N	0	N	N
54	20240913	120455	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13250	-260	5	-1.92	1528465610	112647	16.78	13760	13790	13200	17560	9460	13510	13568.63	1.85	-20541	15583	14546	13703	12666	11823	15065	13185	58	4050	500	9450	10	1	11603992	1538	-24.45	1.78	12	0.97	-542.00	7458.00	49800	20240129	-73.39	11220	20240805	18.09	49800	-73.39	20240129	11220	18.09	20240805	49800	-73.39	20240129	11220	18.09	20240805	3.42	N	047560	500	58 억	214845	N	N	0	N	N
55	20240913	110456	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13450	-60	5	-0.44	1338548670	98371	14.65	13760	13790	13370	17560	9460	13510	13607.15	1.85	-13716	15583	14546	13703	12666	11823	15065	13185	58	4050	500	9450	10	1	11603992	1561	-24.82	1.80	12	0.85	-542.00	7458.00	49800	20240129	-72.99	11220	20240805	19.88	49800	-72.99	20240129	11220	19.88	20240805	49800	-72.99	20240129	11220	19.88	20240805	3.42	N	047560	500	58 억	214845	N	N	0	N	N
56	20240913	100456	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13500	-10	5	-0.07	1160228290	85083	12.67	13760	13790	13380	17560	9460	13510	13636.43	1.85	-10823	15583	14546	13703	12666	11823	15065	13185	58	4050	500	9450	10	1	11603992	1567	-24.91	1.81	12	0.73	-542.00	7458.00	49800	20240129	-72.89	11220	20240805	20.32	49800	-72.89	20240129	11220	20.32	20240805	49800	-72.89	20240129	11220	20.32	20240805	3.42	N	047560	500	58 억	214845	N	N	0	N	N
57	20240913	090457	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13630	120	2	0.89	308227920	22492	3.35	13760	13790	13600	17560	9460	13510	13703.89	1.85	-8870	15583	14546	13703	12666	11823	15065	13185	58	4050	500	9450	10	1	11603992	1582	-25.15	1.83	12	0.19	-542.00	7458.00	49800	20240129	-72.63	11220	20240805	21.48	49800	-72.63	20240129	11220	21.48	20240805	49800	-72.63	20240129	11220	21.48	20240805	3.42	N	047560	500	58 억	214845	N	N	0	N	N
58	20240912	160451	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13510	890	2	7.05	9275437440	668824	791.89	12860	14740	12860	16400	8840	12620	13868.36	1.47	43895	13346	12982	12746	12382	12146	12865	12265	58	3780	500	8830	10	1	11603992	1568	-24.93	1.81	12	5.76	-542.00	7458.00	49800	20240129	-72.87	11220	20240805	20.41	49800	-72.87	20240129	11220	20.41	20240805	49800	-72.87	20240129	11220	20.41	20240805	3.47	N	047560	500	58 억	170710	N	N	6	N	N
59	20240912	150452	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13450	830	2	6.58	9118344070	657193	778.12	12860	14740	12860	16400	8840	12620	13874.68	1.47	39430	13346	12982	12746	12382	12146	12865	12265	58	3780	500	8830	10	1	11603992	1561	-24.82	1.80	12	5.66	-542.00	7458.00	49800	20240129	-72.99	11220	20240805	19.88	49800	-72.99	20240129	11220	19.88	20240805	49800	-72.99	20240129	11220	19.88	20240805	3.47	N	047560	500	58 억	170710	N	N	6	N	N
60	20240912	140455	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13520	900	2	7.13	8879434280	639508	757.18	12860	14740	12860	16400	8840	12620	13884.79	1.47	32000	13346	12982	12746	12382	12146	12865	12265	58	3780	500	8830	10	1	11603992	1569	-24.94	1.81	12	5.51	-542.00	7458.00	49800	20240129	-72.85	11220	20240805	20.50	49800	-72.85	20240129	11220	20.50	20240805	49800	-72.85	20240129	11220	20.50	20240805	3.47	N	047560	500	58 억	170710	N	N	6	N	N
61	20240912	130453	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13620	1000	2	7.92	8522271090	613293	726.14	12860	14740	12860	16400	8840	12620	13895.92	1.47	16968	13346	12982	12746	12382	12146	12865	12265	58	3780	500	8830	10	1	11603992	1580	-25.13	1.83	12	5.29	-542.00	7458.00	49800	20240129	-72.65	11220	20240805	21.39	49800	-72.65	20240129	11220	21.39	20240805	49800	-72.65	20240129	11220	21.39	20240805	3.47	N	047560	500	58 억	170710	N	N	6	N	N
62	20240912	120452	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13520	900	2	7.13	8337409430	599652	709.99	12860	14740	12860	16400	8840	12620	13903.75	1.47	12625	13346	12982	12746	12382	12146	12865	12265	58	3780	500	8830	10	1	11603992	1569	-24.94	1.81	12	5.17	-542.00	7458.00	49800	20240129	-72.85	11220	20240805	20.50	49800	-72.85	20240129	11220	20.50	20240805	49800	-72.85	20240129	11220	20.50	20240805	3.47	N	047560	500	58 억	170710	N	N	6	N	N
63	20240912	110451	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13510	890	2	7.05	8051217640	578467	684.91	12860	14740	12860	16400	8840	12620	13918.20	1.47	6419	13346	12982	12746	12382	12146	12865	12265	58	3780	500	8830	10	1	11603992	1568	-24.93	1.81	12	4.99	-542.00	7458.00	49800	20240129	-72.87	11220	20240805	20.41	49800	-72.87	20240129	11220	20.41	20240805	49800	-72.87	20240129	11220	20.41	20240805	3.47	N	047560	500	58 억	170710	N	N	6	N	N
64	20240912	100451	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13470	850	2	6.74	7225520940	517413	612.62	12860	14740	12860	16400	8840	12620	13964.71	1.47	-12974	13346	12982	12746	12382	12146	12865	12265	58	3780	500	8830	10	1	11603992	1563	-24.85	1.81	12	4.46	-542.00	7458.00	49800	20240129	-72.95	11220	20240805	20.05	49800	-72.95	20240129	11220	20.05	20240805	49800	-72.95	20240129	11220	20.05	20240805	3.47	N	047560	500	58 억	170710	N	N	6	N	N
65	20240912	090452	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13170	550	2	4.36	200447460	15311	18.13	12860	13340	12860	16400	8840	12620	13091.73	1.47	6799	13346	12982	12746	12382	12146	12865	12265	58	3780	500	8830	10	1	11603992	1528	-24.30	1.77	12	0.13	-542.00	7458.00	49800	20240129	-73.55	11220	20240805	17.38	49800	-73.55	20240129	11220	17.38	20240805	49800	-73.55	20240129	11220	17.38	20240805	3.47	N	047560	500	58 억	170710	N	N	6	N	N
66	20240911	160443	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12620	-190	5	-1.48	1062678040	82786	65.41	12820	13110	12510	16650	8970	12810	12837.53	1.45	2066	13816	13312	12996	12492	12176	13155	12335	58	3840	500	8960	10	1	11603992	1464	-23.28	1.69	12	0.71	-542.00	7458.00	49800	20240129	-74.66	11220	20240805	12.48	49800	-74.66	20240129	11220	12.48	20240805	49800	-74.66	20240129	11220	12.48	20240805	3.49	N	047560	500	58 억	168612	N	N	6	N	N
67	20240911	150446	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12700	-110	5	-0.86	949282540	73816	58.32	12820	13110	12510	16650	8970	12810	12860.16	1.45	-970	13816	13312	12996	12492	12176	13155	12335	58	3840	500	8960	10	1	11603992	1474	-23.43	1.70	12	0.64	-542.00	7458.00	49800	20240129	-74.50	11220	20240805	13.19	49800	-74.50	20240129	11220	13.19	20240805	49800	-74.50	20240129	11220	13.19	20240805	3.49	N	047560	500	58 억	168612	N	N	8	N	N
68	20240911	140446	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12730	-80	5	-0.62	825650440	64033	50.59	12820	13110	12640	16650	8970	12810	12894.21	1.45	-2865	13816	13312	12996	12492	12176	13155	12335	58	3840	500	8960	10	1	11603992	1477	-23.49	1.71	12	0.55	-542.00	7458.00	49800	20240129	-74.44	11220	20240805	13.46	49800	-74.44	20240129	11220	13.46	20240805	49800	-74.44	20240129	11220	13.46	20240805	3.49	N	047560	500	58 억	168612	N	N	8	N	N
69	20240911	130444	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12820	10	2	0.08	676123230	52296	41.32	12820	13110	12720	16650	8970	12810	12928.90	1.45	366	13816	13312	12996	12492	12176	13155	12335	58	3840	500	8960	10	1	11603992	1488	-23.65	1.72	12	0.45	-542.00	7458.00	49800	20240129	-74.26	11220	20240805	14.26	49800	-74.26	20240129	11220	14.26	20240805	49800	-74.26	20240129	11220	14.26	20240805	3.49	N	047560	500	58 억	168612	N	N	8	N	N
70	20240911	120448	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12770	-40	5	-0.31	627971600	48527	38.34	12820	13110	12770	16650	8970	12810	12940.81	1.45	75	13816	13312	12996	12492	12176	13155	12335	58	3840	500	8960	10	1	11603992	1482	-23.56	1.71	12	0.42	-542.00	7458.00	49800	20240129	-74.36	11220	20240805	13.81	49800	-74.36	20240129	11220	13.81	20240805	49800	-74.36	20240129	11220	13.81	20240805	3.49	N	047560	500	58 억	168612	N	N	8	N	N
71	20240911	110442	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12870	60	2	0.47	505660280	38995	30.81	12820	13110	12820	16650	8970	12810	12967.53	1.45	674	13816	13312	12996	12492	12176	13155	12335	58	3840	500	8960	10	1	11603992	1493	-23.75	1.73	12	0.34	-542.00	7458.00	49800	20240129	-74.16	11220	20240805	14.71	49800	-74.16	20240129	11220	14.71	20240805	49800	-74.16	20240129	11220	14.71	20240805	3.49	N	047560	500	58 억	168612	N	N	8	N	N
72	20240911	100443	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13020	210	2	1.64	251338910	19393	15.32	12820	13070	12820	16650	8970	12810	12960.71	1.45	4136	13816	13312	12996	12492	12176	13155	12335	58	3840	500	8960	10	1	11603992	1511	-24.02	1.75	12	0.17	-542.00	7458.00	49800	20240129	-73.86	11220	20240805	16.04	49800	-73.86	20240129	11220	16.04	20240805	49800	-73.86	20240129	11220	16.04	20240805	3.49	N	047560	500	58 억	168612	N	N	8	N	N
73	20240911	090447	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12990	180	2	1.41	37973930	2942	2.32	12820	12990	12820	16650	8970	12810	12909.35	1.45	337	13816	13312	12996	12492	12176	13155	12335	58	3840	500	8960	10	1	11603992	1507	-23.97	1.74	12	0.03	-542.00	7458.00	49800	20240129	-73.92	11220	20240805	15.78	49800	-73.92	20240129	11220	15.78	20240805	49800	-73.92	20240129	11220	15.78	20240805	3.49	N	047560	500	58 억	168612	N	N	8	N	N
74	20240910	160443	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12810	-500	5	-3.76	1631992500	125638	74.07	13310	13500	12680	17300	9320	13310	12990.09	1.65	-23309	14170	13740	13100	12670	12030	13955	12885	58	3990	500	9310	10	1	11603992	1486	-23.63	1.72	12	1.08	-542.00	7458.00	49800	20240129	-74.28	11220	20240805	14.17	49800	-74.28	20240129	11220	14.17	20240805	49800	-74.28	20240129	11220	14.17	20240805	3.35	N	047560	500	58 억	191173	N	N	8	N	N
75	20240910	150447	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12820	-490	5	-3.68	1536055460	118133	69.65	13310	13500	12680	17300	9320	13310	13002.76	1.65	-24154	14170	13740	13100	12670	12030	13955	12885	58	3990	500	9310	10	1	11603992	1488	-23.65	1.72	12	1.02	-542.00	7458.00	49800	20240129	-74.26	11220	20240805	14.26	49800	-74.26	20240129	11220	14.26	20240805	49800	-74.26	20240129	11220	14.26	20240805	3.35	N	047560	500	58 억	191173	N	N	12	N	N
76	20240910	140444	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12830	-480	5	-3.61	1347421410	103416	60.97	13310	13500	12680	17300	9320	13310	13029.14	1.65	-25019	14170	13740	13100	12670	12030	13955	12885	58	3990	500	9310	10	1	11603992	1489	-23.67	1.72	12	0.89	-542.00	7458.00	49800	20240129	-74.24	11220	20240805	14.35	49800	-74.24	20240129	11220	14.35	20240805	49800	-74.24	20240129	11220	14.35	20240805	3.35	N	047560	500	58 억	191173	N	N	12	N	N
77	20240910	130445	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12850	-460	5	-3.46	1239644710	95012	56.02	13310	13500	12680	17300	9320	13310	13047.24	1.65	-25512	14170	13740	13100	12670	12030	13955	12885	58	3990	500	9310	10	1	11603992	1491	-23.71	1.72	12	0.82	-542.00	7458.00	49800	20240129	-74.20	11220	20240805	14.53	49800	-74.20	20240129	11220	14.53	20240805	49800	-74.20	20240129	11220	14.53	20240805	3.35	N	047560	500	58 억	191173	N	N	12	N	N
78	20240910	120443	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12880	-430	5	-3.23	1134290770	86837	51.20	13310	13500	12680	17300	9320	13310	13062.30	1.65	-24694	14170	13740	13100	12670	12030	13955	12885	58	3990	500	9310	10	1	11603992	1495	-23.76	1.73	12	0.75	-542.00	7458.00	49800	20240129	-74.14	11220	20240805	14.80	49800	-74.14	20240129	11220	14.80	20240805	49800	-74.14	20240129	11220	14.80	20240805	3.35	N	047560	500	58 억	191173	N	N	12	N	N
79	20240910	110443	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12950	-360	5	-2.70	828431660	63000	37.14	13310	13500	12930	17300	9320	13310	13149.71	1.65	-16877	14170	13740	13100	12670	12030	13955	12885	58	3990	500	9310	10	1	11603992	1503	-23.89	1.74	12	0.54	-542.00	7458.00	49800	20240129	-74.00	11220	20240805	15.42	49800	-74.00	20240129	11220	15.42	20240805	49800	-74.00	20240129	11220	15.42	20240805	3.35	N	047560	500	58 억	191173	N	N	12	N	N
80	20240910	100445	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12970	-340	5	-2.55	653443080	49508	29.19	13310	13500	12970	17300	9320	13310	13198.73	1.65	-9618	14170	13740	13100	12670	12030	13955	12885	58	3990	500	9310	10	1	11603992	1505	-23.93	1.74	12	0.43	-542.00	7458.00	49800	20240129	-73.96	11220	20240805	15.60	49800	-73.96	20240129	11220	15.60	20240805	49800	-73.96	20240129	11220	15.60	20240805	3.35	N	047560	500	58 억	191173	N	N	12	N	N
81	20240910	090443	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13340	30	2	0.23	195234290	14573	8.59	13310	13500	13310	17300	9320	13310	13396.99	1.65	-66	14170	13740	13100	12670	12030	13955	12885	58	3990	500	9310	10	1	11603992	1548	-24.61	1.79	12	0.13	-542.00	7458.00	49800	20240129	-73.21	11220	20240805	18.89	49800	-73.21	20240129	11220	18.89	20240805	49800	-73.21	20240129	11220	18.89	20240805	3.35	N	047560	500	58 억	191173	N	N	12	N	N
82	20240909	160435	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13310	210	2	1.60	2195349020	168316	56.03	12800	13530	12460	17030	9170	13100	13041.83	1.52	14876	14820	13960	13490	12630	12160	13725	12395	58	3930	500	9170	10	1	11603992	1544	-24.56	1.78	12	1.45	-542.00	7458.00	49800	20240129	-73.27	11220	20240805	18.63	49800	-73.27	20240129	11220	18.63	20240805	49800	-73.27	20240129	11220	18.63	20240805	3.70	N	047560	500	58 억	176397	N	N	12	N	N
83	20240909	150438	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13410	310	2	2.37	1926012210	148110	49.30	12800	13530	12460	17030	9170	13100	13003.93	1.52	11803	14820	13960	13490	12630	12160	13725	12395	58	3930	500	9170	10	1	11603992	1556	-24.74	1.80	12	1.28	-542.00	7458.00	49800	20240129	-73.07	11220	20240805	19.52	49800	-73.07	20240129	11220	19.52	20240805	49800	-73.07	20240129	11220	19.52	20240805	3.70	N	047560	500	58 억	176397	N	N	16	N	N
84	20240909	140441	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13080	-20	5	-0.15	1405015190	109016	36.29	12800	13250	12460	17030	9170	13100	12888.16	1.52	7263	14820	13960	13490	12630	12160	13725	12395	58	3930	500	9170	10	1	11603992	1518	-24.13	1.75	12	0.94	-542.00	7458.00	49800	20240129	-73.73	11220	20240805	16.58	49800	-73.73	20240129	11220	16.58	20240805	49800	-73.73	20240129	11220	16.58	20240805	3.70	N	047560	500	58 억	176397	N	N	16	N	N
85	20240909	130438	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12920	-180	5	-1.37	983747370	76872	25.59	12800	13030	12460	17030	9170	13100	12797.21	1.52	1623	14820	13960	13490	12630	12160	13725	12395	58	3930	500	9170	10	1	11603992	1499	-23.84	1.73	12	0.66	-542.00	7458.00	49800	20240129	-74.06	11220	20240805	15.15	49800	-74.06	20240129	11220	15.15	20240805	49800	-74.06	20240129	11220	15.15	20240805	3.70	N	047560	500	58 억	176397	N	N	16	N	N
86	20240909	120437	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12870	-230	5	-1.76	921808380	72070	23.99	12800	13030	12460	17030	9170	13100	12790.46	1.52	2021	14820	13960	13490	12630	12160	13725	12395	58	3930	500	9170	10	1	11603992	1493	-23.75	1.73	12	0.62	-542.00	7458.00	49800	20240129	-74.16	11220	20240805	14.71	49800	-74.16	20240129	11220	14.71	20240805	49800	-74.16	20240129	11220	14.71	20240805	3.70	N	047560	500	58 억	176397	N	N	16	N	N
87	20240909	110438	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13000	-100	5	-0.76	784365880	61419	20.44	12800	13030	12460	17030	9170	13100	12770.74	1.52	998	14820	13960	13490	12630	12160	13725	12395	58	3930	500	9170	10	1	11603992	1509	-23.99	1.74	12	0.53	-542.00	7458.00	49800	20240129	-73.90	11220	20240805	15.86	49800	-73.90	20240129	11220	15.86	20240805	49800	-73.90	20240129	11220	15.86	20240805	3.70	N	047560	500	58 억	176397	N	N	16	N	N
88	20240909	100441	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12890	-210	5	-1.60	633616490	49755	16.56	12800	12970	12460	17030	9170	13100	12734.73	1.52	113	14820	13960	13490	12630	12160	13725	12395	58	3930	500	9170	10	1	11603992	1496	-23.78	1.73	12	0.43	-542.00	7458.00	49800	20240129	-74.12	11220	20240805	14.88	49800	-74.12	20240129	11220	14.88	20240805	49800	-74.12	20240129	11220	14.88	20240805	3.70	N	047560	500	58 억	176397	N	N	16	N	N
89	20240909	090435	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12470	-630	5	-4.81	123163870	9732	3.24	12800	12800	12470	17030	9170	13100	12655.56	1.52	-267	14820	13960	13490	12630	12160	13725	12395	58	3930	500	9170	10	1	11603992	1447	-23.01	1.67	12	0.08	-542.00	7458.00	49800	20240129	-74.96	11220	20240805	11.14	49800	-74.96	20240129	11220	11.14	20240805	49800	-74.96	20240129	11220	11.14	20240805	3.70	N	047560	500	58 억	176397	N	N	16	N	N
90	20240906	160432	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13100	-1350	5	-9.34	3972640040	296840	40.09	14150	14350	13020	18780	10120	14450	13382.01	2.34	-95906	16163	15306	14613	13756	13063	15735	14185	58	4330	500	10110	10	1	11603992	1520	-24.17	1.76	12	2.56	-542.00	7458.00	49800	20240129	-73.69	11220	20240805	16.76	49800	-73.69	20240129	11220	16.76	20240805	49800	-73.69	20240129	11220	16.76	20240805	3.57	N	047560	500	58 억	271513	N	N	16	N	N
91	20240906	150439	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13080	-1370	5	-9.48	3758709390	280469	37.88	14150	14350	13060	18780	10120	14450	13399.77	2.34	-90159	16163	15306	14613	13756	13063	15735	14185	58	4330	500	10110	10	1	11603992	1518	-24.13	1.75	12	2.42	-542.00	7458.00	49800	20240129	-73.73	11220	20240805	16.58	49800	-73.73	20240129	11220	16.58	20240805	49800	-73.73	20240129	11220	16.58	20240805	3.57	N	047560	500	58 억	271513	N	N	40	N	N
92	20240906	140439	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13240	-1210	5	-8.37	3289959210	244740	33.06	14150	14350	13060	18780	10120	14450	13440.75	2.34	-81334	16163	15306	14613	13756	13063	15735	14185	58	4330	500	10110	10	1	11603992	1536	-24.43	1.78	12	2.11	-542.00	7458.00	49800	20240129	-73.41	11220	20240805	18.00	49800	-73.41	20240129	11220	18.00	20240805	49800	-73.41	20240129	11220	18.00	20240805	3.57	N	047560	500	58 억	271513	N	N	40	N	N
93	20240906	130437	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13260	-1190	5	-8.24	2991866950	222217	30.01	14150	14350	13060	18780	10120	14450	13461.65	2.34	-69201	16163	15306	14613	13756	13063	15735	14185	58	4330	500	10110	10	1	11603992	1539	-24.46	1.78	12	1.92	-542.00	7458.00	49800	20240129	-73.37	11220	20240805	18.18	49800	-73.37	20240129	11220	18.18	20240805	49800	-73.37	20240129	11220	18.18	20240805	3.57	N	047560	500	58 억	271513	N	N	40	N	N
94	20240906	120438	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13160	-1290	5	-8.93	2831163580	210105	28.38	14150	14350	13060	18780	10120	14450	13472.83	2.34	-63874	16163	15306	14613	13756	13063	15735	14185	58	4330	500	10110	10	1	11603992	1527	-24.28	1.76	12	1.81	-542.00	7458.00	49800	20240129	-73.57	11220	20240805	17.29	49800	-73.57	20240129	11220	17.29	20240805	49800	-73.57	20240129	11220	17.29	20240805	3.57	N	047560	500	58 억	271513	N	N	40	N	N
95	20240906	110441	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13290	-1160	5	-8.03	2543790840	188336	25.44	14150	14350	13060	18780	10120	14450	13504.33	2.34	-51811	16163	15306	14613	13756	13063	15735	14185	58	4330	500	10110	10	1	11603992	1542	-24.52	1.78	12	1.62	-542.00	7458.00	49800	20240129	-73.31	11220	20240805	18.45	49800	-73.31	20240129	11220	18.45	20240805	49800	-73.31	20240129	11220	18.45	20240805	3.57	N	047560	500	58 억	271513	N	N	40	N	N
96	20240906	100434	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13200	-1250	5	-8.65	1799094850	132052	17.84	14150	14350	13160	18780	10120	14450	13621.22	2.34	-30611	16163	15306	14613	13756	13063	15735	14185	58	4330	500	10110	10	1	11603992	1532	-24.35	1.77	12	1.14	-542.00	7458.00	49800	20240129	-73.49	11220	20240805	17.65	49800	-73.49	20240129	11220	17.65	20240805	49800	-73.49	20240129	11220	17.65	20240805	3.57	N	047560	500	58 억	271513	N	N	40	N	N
97	20240906	090438	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14080	-370	5	-2.56	160380920	11338	1.53	14150	14350	14040	18780	10120	14450	14132.41	2.34	-1295	16163	15306	14613	13756	13063	15735	14185	58	4330	500	10110	10	1	11603992	1634	-25.98	1.89	12	0.10	-542.00	7458.00	49800	20240129	-71.73	11220	20240805	25.49	49800	-71.73	20240129	11220	25.49	20240805	49800	-71.73	20240129	11220	25.49	20240805	3.57	N	047560	500	58 억	271513	N	N	40	N	N
98	20240905	160430	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14450	800	2	5.86	10843100800	735315	241.91	13950	15470	13920	17740	9560	13650	14746.40	1.92	50356	14770	14210	13810	13250	12850	14010	13050	58	4090	500	9550	10	1	11603992	1677	-26.66	1.94	12	6.34	-542.00	7458.00	49800	20240129	-70.98	11220	20240805	28.79	49800	-70.98	20240129	11220	28.79	20240805	49800	-70.98	20240129	11220	28.79	20240805	3.72	N	047560	500	58 억	222543	N	N	40	N	N
99	20240905	150437	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14310	660	2	4.84	10430025750	706639	232.47	13950	15470	13920	17740	9560	13650	14760.05	1.92	50176	14770	14210	13810	13250	12850	14010	13050	58	4090	500	9550	10	1	11603992	1661	-26.40	1.92	12	6.09	-542.00	7458.00	49800	20240129	-71.27	11220	20240805	27.54	49800	-71.27	20240129	11220	27.54	20240805	49800	-71.27	20240129	11220	27.54	20240805	3.72	N	047560	500	58 억	222543	N	N	4	N	N
100	20240905	140436	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14250	600	2	4.40	9462608670	639404	210.35	13950	15470	13920	17740	9560	13650	14799.11	1.92	44726	14770	14210	13810	13250	12850	14010	13050	58	4090	500	9550	10	1	11603992	1654	-26.29	1.91	12	5.51	-542.00	7458.00	49800	20240129	-71.39	11220	20240805	27.01	49800	-71.39	20240129	11220	27.01	20240805	49800	-71.39	20240129	11220	27.01	20240805	3.72	N	047560	500	58 억	222543	N	N	4	N	N
101	20240905	130437	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14290	640	2	4.69	8971545010	605278	199.13	13950	15470	13920	17740	9560	13650	14822.19	1.92	53500	14770	14210	13810	13250	12850	14010	13050	58	4090	500	9550	10	1	11603992	1658	-26.37	1.92	12	5.22	-542.00	7458.00	49800	20240129	-71.31	11220	20240805	27.36	49800	-71.31	20240129	11220	27.36	20240805	49800	-71.31	20240129	11220	27.36	20240805	3.72	N	047560	500	58 억	222543	N	N	4	N	N
102	20240905	120434	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14320	670	2	4.91	8446097300	568491	187.02	13950	15470	13920	17740	9560	13650	14857.05	1.92	52430	14770	14210	13810	13250	12850	14010	13050	58	4090	500	9550	10	1	11603992	1662	-26.42	1.92	12	4.90	-542.00	7458.00	49800	20240129	-71.24	11220	20240805	27.63	49800	-71.24	20240129	11220	27.63	20240805	49800	-71.24	20240129	11220	27.63	20240805	3.72	N	047560	500	58 억	222543	N	N	4	N	N
103	20240905	110432	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14620	970	2	7.11	7791937120	523275	172.15	13950	15470	13920	17740	9560	13650	14890.71	1.92	67240	14770	14210	13810	13250	12850	14010	13050	58	4090	500	9550	10	1	11603992	1697	-26.97	1.96	12	4.51	-542.00	7458.00	49800	20240129	-70.64	11220	20240805	30.30	49800	-70.64	20240129	11220	30.30	20240805	49800	-70.64	20240129	11220	30.30	20240805	3.72	N	047560	500	58 억	222543	N	N	4	N	N
104	20240905	100432	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15120	1470	2	10.77	6569188020	440946	145.06	13950	15470	13920	17740	9560	13650	14897.94	1.92	76393	14770	14210	13810	13250	12850	14010	13050	58	4090	500	9550	10	1	11603992	1755	-27.90	2.03	12	3.80	-542.00	7458.00	49800	20240129	-69.64	11220	20240805	34.76	49800	-69.64	20240129	11220	34.76	20240805	49800	-69.64	20240129	11220	34.76	20240805	3.72	N	047560	500	58 억	222543	N	N	4	N	N
105	20240905	090437	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14400	750	2	5.49	781465350	55038	18.11	13950	14480	13920	17740	9560	13650	14198.65	1.92	14064	14770	14210	13810	13250	12850	14010	13050	58	4090	500	9550	10	1	11603992	1671	-26.57	1.93	12	0.47	-542.00	7458.00	49800	20240129	-71.08	11220	20240805	28.34	49800	-71.08	20240129	11220	28.34	20240805	49800	-71.08	20240129	11220	28.34	20240805	3.72	N	047560	500	58 억	222543	N	N	4	N	N
106	20240904	160427	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13650	-1240	5	-8.33	4139972700	299147	231.28	13980	14370	13410	19350	10430	14890	13839.18	1.87	5422	15450	15170	14950	14670	14450	15060	14560	58	4460	500	10420	10	1	11603992	1584	-25.18	1.83	12	2.58	-542.00	7458.00	49800	20240129	-72.59	11220	20240805	21.66	49800	-72.59	20240129	11220	21.66	20240805	49800	-72.59	20240129	11220	21.66	20240805	3.55	N	047560	500	58 억	217209	N	N	4	N	N
107	20240904	150430	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13600	-1290	5	-8.66	3954203180	285534	220.76	13980	14370	13410	19350	10430	14890	13847.96	1.87	4801	15450	15170	14950	14670	14450	15060	14560	58	4460	500	10420	10	1	11603992	1578	-25.09	1.82	12	2.46	-542.00	7458.00	49800	20240129	-72.69	11220	20240805	21.21	49800	-72.69	20240129	11220	21.21	20240805	49800	-72.69	20240129	11220	21.21	20240805	3.55	N	047560	500	58 억	217209	N	N	0	N	N
108	20240904	140433	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13480	-1410	5	-9.47	3552857200	255919	197.86	13980	14370	13410	19350	10430	14890	13882.22	1.87	-3299	15450	15170	14950	14670	14450	15060	14560	58	4460	500	10420	10	1	11603992	1564	-24.87	1.81	12	2.21	-542.00	7458.00	49800	20240129	-72.93	11220	20240805	20.14	49800	-72.93	20240129	11220	20.14	20240805	49800	-72.93	20240129	11220	20.14	20240805	3.55	N	047560	500	58 억	217209	N	N	0	N	N
109	20240904	130431	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13650	-1240	5	-8.33	3072900520	220585	170.54	13980	14370	13630	19350	10430	14890	13930.11	1.87	-5106	15450	15170	14950	14670	14450	15060	14560	58	4460	500	10420	10	1	11603992	1584	-25.18	1.83	12	1.90	-542.00	7458.00	49800	20240129	-72.59	11220	20240805	21.66	49800	-72.59	20240129	11220	21.66	20240805	49800	-72.59	20240129	11220	21.66	20240805	3.55	N	047560	500	58 억	217209	N	N	0	N	N
110	20240904	120429	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13900	-990	5	-6.65	2336292700	167068	129.17	13980	14370	13840	19350	10430	14890	13983.36	1.87	-16792	15450	15170	14950	14670	14450	15060	14560	58	4460	500	10420	10	1	11603992	1613	-25.65	1.86	12	1.44	-542.00	7458.00	49800	20240129	-72.09	11220	20240805	23.89	49800	-72.09	20240129	11220	23.89	20240805	49800	-72.09	20240129	11220	23.89	20240805	3.55	N	047560	500	58 억	217209	N	N	0	N	N
111	20240904	110428	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13890	-1000	5	-6.72	2059667580	147156	113.77	13980	14370	13840	19350	10430	14890	13995.68	1.87	-23070	15450	15170	14950	14670	14450	15060	14560	58	4460	500	10420	10	1	11603992	1612	-25.63	1.86	12	1.27	-542.00	7458.00	49800	20240129	-72.11	11220	20240805	23.80	49800	-72.11	20240129	11220	23.80	20240805	49800	-72.11	20240129	11220	23.80	20240805	3.55	N	047560	500	58 억	217209	N	N	0	N	N
112	20240904	100432	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14030	-860	5	-5.78	1359894240	96966	74.97	13980	14370	13870	19350	10430	14890	14023.26	1.87	-15405	15450	15170	14950	14670	14450	15060	14560	58	4460	500	10420	10	1	11603992	1628	-25.89	1.88	12	0.84	-542.00	7458.00	49800	20240129	-71.83	11220	20240805	25.04	49800	-71.83	20240129	11220	25.04	20240805	49800	-71.83	20240129	11220	25.04	20240805	3.55	N	047560	500	58 억	217209	N	N	0	N	N
113	20240904	090429	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14080	-810	5	-5.44	378755130	27083	20.94	13980	14370	13870	19350	10430	14890	13980.51	1.87	-1138	15450	15170	14950	14670	14450	15060	14560	58	4460	500	10420	10	1	11603992	1634	-25.98	1.89	12	0.23	-542.00	7458.00	49800	20240129	-71.73	11220	20240805	25.49	49800	-71.73	20240129	11220	25.49	20240805	49800	-71.73	20240129	11220	25.49	20240805	3.55	N	047560	500	58 억	217209	N	N	0	N	N
114	20240903	160424	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14890	-340	5	-2.23	1917082700	128144	23.48	15220	15230	14730	19790	10670	15230	14960.57	1.75	13909	16570	15900	15550	14880	14530	15725	14705	58	4560	500	10660	10	1	11603992	1728	-27.47	2.00	12	1.10	-542.00	7458.00	49800	20240129	-70.10	11220	20240805	32.71	49800	-70.10	20240129	11220	32.71	20240805	49800	-70.10	20240129	11220	32.71	20240805	3.82	N	047560	500	58 억	202947	N	N	0	N	N
115	20240903	150428	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14900	-330	5	-2.17	1810771210	121023	22.18	15220	15230	14730	19790	10670	15230	14962.11	1.75	13962	16570	15900	15550	14880	14530	15725	14705	58	4560	500	10660	10	1	11603992	1729	-27.49	2.00	12	1.04	-542.00	7458.00	49800	20240129	-70.08	11220	20240805	32.80	49800	-70.08	20240129	11220	32.80	20240805	49800	-70.08	20240129	11220	32.80	20240805	3.82	N	047560	500	58 억	202947	N	N	0	N	N
116	20240903	140427	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15010	-220	5	-1.44	1606858410	107319	19.66	15220	15230	14730	19790	10670	15230	14972.62	1.75	12235	16570	15900	15550	14880	14530	15725	14705	58	4560	500	10660	10	1	11603992	1742	-27.69	2.01	12	0.92	-542.00	7458.00	49800	20240129	-69.86	11220	20240805	33.78	49800	-69.86	20240129	11220	33.78	20240805	49800	-69.86	20240129	11220	33.78	20240805	3.82	N	047560	500	58 억	202947	N	N	0	N	N
117	20240903	130429	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14900	-330	5	-2.17	1314088160	87567	16.04	15220	15230	14780	19790	10670	15230	15006.54	1.75	2965	16570	15900	15550	14880	14530	15725	14705	58	4560	500	10660	10	1	11603992	1729	-27.49	2.00	12	0.75	-542.00	7458.00	49800	20240129	-70.08	11220	20240805	32.80	49800	-70.08	20240129	11220	32.80	20240805	49800	-70.08	20240129	11220	32.80	20240805	3.82	N	047560	500	58 억	202947	N	N	0	N	N
118	20240903	120423	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14900	-330	5	-2.17	1047294890	69602	12.75	15220	15230	14900	19790	10670	15230	15046.79	1.75	2253	16570	15900	15550	14880	14530	15725	14705	58	4560	500	10660	10	1	11603992	1729	-27.49	2.00	12	0.60	-542.00	7458.00	49800	20240129	-70.08	11220	20240805	32.80	49800	-70.08	20240129	11220	32.80	20240805	49800	-70.08	20240129	11220	32.80	20240805	3.82	N	047560	500	58 억	202947	N	N	0	N	N
119	20240903	110421	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15080	-150	5	-0.98	869384350	57726	10.58	15220	15230	14960	19790	10670	15230	15060.40	1.75	5914	16570	15900	15550	14880	14530	15725	14705	58	4560	500	10660	10	1	11603992	1750	-27.82	2.02	12	0.50	-542.00	7458.00	49800	20240129	-69.72	11220	20240805	34.40	49800	-69.72	20240129	11220	34.40	20240805	49800	-69.72	20240129	11220	34.40	20240805	3.82	N	047560	500	58 억	202947	N	N	0	N	N
120	20240903	100422	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15020	-210	5	-1.38	625731910	41490	7.60	15220	15230	14960	19790	10670	15230	15081.35	1.75	4839	16570	15900	15550	14880	14530	15725	14705	58	4560	500	10660	10	1	11603992	1743	-27.71	2.01	12	0.36	-542.00	7458.00	49800	20240129	-69.84	11220	20240805	33.87	49800	-69.84	20240129	11220	33.87	20240805	49800	-69.84	20240129	11220	33.87	20240805	3.82	N	047560	500	58 억	202947	N	N	0	N	N
121	20240903	090423	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15040	-190	5	-1.25	197046370	13084	2.40	15220	15220	14980	19790	10670	15230	15059.50	1.75	2437	16570	15900	15550	14880	14530	15725	14705	58	4560	500	10660	10	1	11603992	1745	-27.75	2.02	12	0.11	-542.00	7458.00	49800	20240129	-69.80	11220	20240805	34.05	49800	-69.80	20240129	11220	34.05	20240805	49800	-69.80	20240129	11220	34.05	20240805	3.82	N	047560	500	58 억	202947	N	N	0	N	N
122	20240902	160419	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15230	-290	5	-1.87	8521115960	539965	54.06	15860	16220	15200	20150	10870	15520	15781.33	2.46	-84549	16646	16082	15316	14752	13986	16365	15035	58	4630	500	10860	10	1	11603992	1767	-28.10	2.04	12	4.65	-542.00	7458.00	49800	20240129	-69.42	11220	20240805	35.74	49800	-69.42	20240129	11220	35.74	20240805	49800	-69.42	20240129	11220	35.74	20240805	3.85	N	047560	500	58 억	285375	N	N	20	N	N
123	20240902	150425	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15350	-170	5	-1.10	8194392830	518571	51.92	15860	16220	15310	20150	10870	15520	15801.90	2.46	-84203	16646	16082	15316	14752	13986	16365	15035	58	4630	500	10860	10	1	11603992	1781	-28.32	2.06	12	4.47	-542.00	7458.00	49800	20240129	-69.18	11220	20240805	36.81	49800	-69.18	20240129	11220	36.81	20240805	49800	-69.18	20240129	11220	36.81	20240805	3.85	N	047560	500	58 억	285375	N	N	20	N	N
124	20240902	140426	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15570	50	2	0.32	7542353420	476506	47.71	15860	16220	15410	20150	10870	15520	15828.48	2.46	-84527	16646	16082	15316	14752	13986	16365	15035	58	4630	500	10860	10	1	11603992	1807	-28.73	2.09	12	4.11	-542.00	7458.00	49800	20240129	-68.73	11220	20240805	38.77	49800	-68.73	20240129	11220	38.77	20240805	49800	-68.73	20240129	11220	38.77	20240805	3.85	N	047560	500	58 억	285375	N	N	20	N	N
125	20240902	130422	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15530	10	2	0.06	7284274340	459878	46.04	15860	16220	15410	20150	10870	15520	15839.61	2.46	-76915	16646	16082	15316	14752	13986	16365	15035	58	4630	500	10860	10	1	11603992	1802	-28.65	2.08	12	3.96	-542.00	7458.00	49800	20240129	-68.82	11220	20240805	38.41	49800	-68.82	20240129	11220	38.41	20240805	49800	-68.82	20240129	11220	38.41	20240805	3.85	N	047560	500	58 억	285375	N	N	20	N	N
126	20240902	120426	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15720	200	2	1.29	7044215870	444489	44.50	15860	16220	15410	20150	10870	15520	15847.93	2.46	-75952	16646	16082	15316	14752	13986	16365	15035	58	4630	500	10860	10	1	11603992	1824	-29.00	2.11	12	3.83	-542.00	7458.00	49800	20240129	-68.43	11220	20240805	40.11	49800	-68.43	20240129	11220	40.11	20240805	49800	-68.43	20240129	11220	40.11	20240805	3.85	N	047560	500	58 억	285375	N	N	20	N	N
127	20240902	110421	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15530	10	2	0.06	6666123470	420135	42.06	15860	16220	15420	20150	10870	15520	15866.66	2.46	-74171	16646	16082	15316	14752	13986	16365	15035	58	4630	500	10860	10	1	11603992	1802	-28.65	2.08	12	3.62	-542.00	7458.00	49800	20240129	-68.82	11220	20240805	38.41	49800	-68.82	20240129	11220	38.41	20240805	49800	-68.82	20240129	11220	38.41	20240805	3.85	N	047560	500	58 억	285375	N	N	20	N	N
128	20240902	100420	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15690	170	2	1.10	5354649560	335865	33.63	15860	16220	15650	20150	10870	15520	15942.92	2.46	-59816	16646	16082	15316	14752	13986	16365	15035	58	4630	500	10860	10	1	11603992	1821	-28.95	2.10	12	2.89	-542.00	7458.00	49800	20240129	-68.49	11220	20240805	39.84	49800	-68.49	20240129	11220	39.84	20240805	49800	-68.49	20240129	11220	39.84	20240805	3.85	N	047560	500	58 억	285375	N	N	20	N	N
129	20240902	090417	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	15820	300	2	1.93	1002942220	63431	6.35	15860	15910	15650	20150	10870	15520	15811.74	2.46	-25200	16646	16082	15316	14752	13986	16365	15035	58	4630	500	10860	10	1	11603992	1836	-29.19	2.12	12	0.55	-542.00	7458.00	49800	20240129	-68.23	11220	20240805	41.00	49800	-68.23	20240129	11220	41.00	20240805	49800	-68.23	20240129	11220	41.00	20240805	3.85	N	047560	500	58 억	285375	N	N	20	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History