KissMeData/046440/price/prices-20240901.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160519	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4530	-50	5	-1.09	110008535	24301	80.10	4580	4580	4505	5950	3210	4580	4526.91	4.39	-10865	4616	4597	4576	4557	4536	4587	4547	194	1370	500	3380	5	1	38825568	1759	4.03	0.49	12	0.06	1124.00	9271.00	5760	20231206	-21.35	4200	20240805	7.86	5720	-20.80	20240215	4200	7.86	20240805	5760	-21.35	20231206	4200	7.86	20240805	2.08	N	046440	500	194 억	1703054	N	N	0	N	N
3	20240930	150525	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4525	-55	5	-1.20	106260260	23473	77.37	4580	4580	4505	5950	3210	4580	4526.91	4.39	-10551	4616	4597	4576	4557	4536	4587	4547	194	1370	500	3380	5	1	38825568	1757	4.03	0.49	12	0.06	1124.00	9271.00	5760	20231206	-21.44	4200	20240805	7.74	5720	-20.89	20240215	4200	7.74	20240805	5760	-21.44	20231206	4200	7.74	20240805	2.08	N	046440	500	194 억	1703054	N	N	0	N	N
4	20240930	140524	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4515	-65	5	-1.42	91295880	20162	66.46	4580	4580	4510	5950	3210	4580	4528.12	4.39	-9607	4616	4597	4576	4557	4536	4587	4547	194	1370	500	3380	5	1	38825568	1753	4.02	0.49	12	0.05	1124.00	9271.00	5760	20231206	-21.61	4200	20240805	7.50	5720	-21.07	20240215	4200	7.50	20240805	5760	-21.61	20231206	4200	7.50	20240805	2.08	N	046440	500	194 억	1703054	N	N	0	N	N
5	20240930	130524	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4535	-45	5	-0.98	87961525	19424	64.03	4580	4580	4510	5950	3210	4580	4528.50	4.39	-9607	4616	4597	4576	4557	4536	4587	4547	194	1370	500	3380	5	1	38825568	1761	4.03	0.49	12	0.05	1124.00	9271.00	5760	20231206	-21.27	4200	20240805	7.98	5720	-20.72	20240215	4200	7.98	20240805	5760	-21.27	20231206	4200	7.98	20240805	2.08	N	046440	500	194 억	1703054	N	N	0	N	N
6	20240930	120521	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4530	-50	5	-1.09	80409115	17754	58.52	4580	4580	4515	5950	3210	4580	4529.07	4.39	-9614	4616	4597	4576	4557	4536	4587	4547	194	1370	500	3380	5	1	38825568	1759	4.03	0.49	12	0.05	1124.00	9271.00	5760	20231206	-21.35	4200	20240805	7.86	5720	-20.80	20240215	4200	7.86	20240805	5760	-21.35	20231206	4200	7.86	20240805	2.08	N	046440	500	194 억	1703054	N	N	0	N	N
7	20240930	110519	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4520	-60	5	-1.31	71320495	15742	51.89	4580	4580	4520	5950	3210	4580	4530.59	4.39	-8275	4616	4597	4576	4557	4536	4587	4547	194	1370	500	3380	5	1	38825568	1755	4.02	0.49	12	0.04	1124.00	9271.00	5760	20231206	-21.53	4200	20240805	7.62	5720	-20.98	20240215	4200	7.62	20240805	5760	-21.53	20231206	4200	7.62	20240805	2.08	N	046440	500	194 억	1703054	N	N	0	N	N
8	20240930	100517	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4530	-50	5	-1.09	45231215	9974	32.88	4580	4580	4520	5950	3210	4580	4534.91	4.39	-3386	4616	4597	4576	4557	4536	4587	4547	194	1370	500	3380	5	1	38825568	1759	4.03	0.49	12	0.03	1124.00	9271.00	5760	20231206	-21.35	4200	20240805	7.86	5720	-20.80	20240215	4200	7.86	20240805	5760	-21.35	20231206	4200	7.86	20240805	2.08	N	046440	500	194 억	1703054	N	N	0	N	N
9	20240930	090500	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4560	-20	5	-0.44	2813330	616	2.03	4580	4580	4560	5950	3210	4580	4567.09	4.39	352	4616	4597	4576	4557	4536	4587	4547	194	1370	500	3380	5	1	38825568	1770	4.06	0.49	12	0.00	1124.00	9271.00	5760	20231206	-20.83	4200	20240805	8.57	5720	-20.28	20240215	4200	8.57	20240805	5760	-20.83	20231206	4200	8.57	20240805	2.08	N	046440	500	194 억	1703054	N	N	0	N	N
10	20240927	160518	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4580	-15	5	-0.33	136979450	29969	96.93	4590	4595	4555	5970	3220	4595	4570.69	4.39	-490	4635	4615	4575	4555	4515	4625	4565	194	1375	500	3400	5	1	38825568	1778	4.07	0.49	12	0.08	1124.00	9271.00	5760	20230918	-20.49	4200	20240805	9.05	5720	-19.93	20240215	4200	9.05	20240805	5760	-20.49	20231206	4200	9.05	20240805	2.09	N	046440	500	194 억	1703033	N	N	0	N	N
11	20240927	150523	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4575	-20	5	-0.44	117867025	25795	83.43	4590	4595	4555	5970	3220	4595	4569.37	4.39	283	4635	4615	4575	4555	4515	4625	4565	194	1375	500	3400	5	1	38825568	1776	4.07	0.49	12	0.07	1124.00	9271.00	5760	20230918	-20.57	4200	20240805	8.93	5720	-20.02	20240215	4200	8.93	20240805	5760	-20.57	20231206	4200	8.93	20240805	2.09	N	046440	500	194 억	1703033	N	N	0	N	N
12	20240927	140527	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4585	-10	5	-0.22	105957960	23185	74.99	4590	4595	4555	5970	3220	4595	4570.11	4.39	372	4635	4615	4575	4555	4515	4625	4565	194	1375	500	3400	5	1	38825568	1780	4.08	0.49	12	0.06	1124.00	9271.00	5760	20230918	-20.40	4200	20240805	9.17	5720	-19.84	20240215	4200	9.17	20240805	5760	-20.40	20231206	4200	9.17	20240805	2.09	N	046440	500	194 억	1703033	N	N	0	N	N
13	20240927	130522	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4575	-20	5	-0.44	94131905	20592	66.60	4590	4595	4555	5970	3220	4595	4571.29	4.39	-174	4635	4615	4575	4555	4515	4625	4565	194	1375	500	3400	5	1	38825568	1776	4.07	0.49	12	0.05	1124.00	9271.00	5760	20230918	-20.57	4200	20240805	8.93	5720	-20.02	20240215	4200	8.93	20240805	5760	-20.57	20231206	4200	8.93	20240805	2.09	N	046440	500	194 억	1703033	N	N	0	N	N
14	20240927	120521	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4580	-15	5	-0.33	82146875	17974	58.14	4590	4595	4555	5970	3220	4595	4570.32	4.39	-395	4635	4615	4575	4555	4515	4625	4565	194	1375	500	3400	5	1	38825568	1778	4.07	0.49	12	0.05	1124.00	9271.00	5760	20230918	-20.49	4200	20240805	9.05	5720	-19.93	20240215	4200	9.05	20240805	5760	-20.49	20231206	4200	9.05	20240805	2.09	N	046440	500	194 억	1703033	N	N	0	N	N
15	20240927	110522	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4560	-35	5	-0.76	64668415	14144	45.75	4590	4595	4555	5970	3220	4595	4572.14	4.39	-395	4635	4615	4575	4555	4515	4625	4565	194	1375	500	3400	5	1	38825568	1770	4.06	0.49	12	0.04	1124.00	9271.00	5760	20230918	-20.83	4200	20240805	8.57	5720	-20.28	20240215	4200	8.57	20240805	5760	-20.83	20231206	4200	8.57	20240805	2.09	N	046440	500	194 억	1703033	N	N	0	N	N
16	20240927	100521	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4590	-5	5	-0.11	30973805	6777	21.92	4590	4595	4555	5970	3220	4595	4570.43	4.39	-461	4635	4615	4575	4555	4515	4625	4565	194	1375	500	3400	5	1	38825568	1782	4.08	0.50	12	0.02	1124.00	9271.00	5760	20230918	-20.31	4200	20240805	9.29	5720	-19.76	20240215	4200	9.29	20240805	5760	-20.31	20231206	4200	9.29	20240805	2.09	N	046440	500	194 억	1703033	N	N	0	N	N
17	20240927	090521	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4590	-5	5	-0.11	3654065	797	2.58	4590	4590	4575	5970	3220	4595	4584.77	4.39	-382	4635	4615	4575	4555	4515	4625	4565	194	1375	500	3400	5	1	38825568	1782	4.08	0.50	12	0.00	1124.00	9271.00	5760	20230918	-20.31	4200	20240805	9.29	5720	-19.76	20240215	4200	9.29	20240805	5760	-20.31	20231206	4200	9.29	20240805	2.09	N	046440	500	194 억	1703033	N	N	0	N	N
18	20240926	160513	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4595	35	2	0.77	140029170	30705	82.25	4560	4595	4535	5920	3195	4560	4560.42	4.38	3694	4580	4570	4550	4540	4520	4575	4545	194	1360	500	3370	5	1	38825568	1784	4.09	0.50	12	0.08	1124.00	9271.00	6150	20230915	-25.28	4200	20240805	9.40	5720	-19.67	20240215	4200	9.40	20240805	5760	-20.23	20231206	4200	9.40	20240805	2.09	N	046440	500	194 억	1699422	N	N	0	N	N
19	20240926	150512	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4550	-10	5	-0.22	113291850	24875	66.63	4560	4570	4535	5920	3195	4560	4554.45	4.38	3989	4580	4570	4550	4540	4520	4575	4545	194	1360	500	3370	5	1	38825568	1767	4.05	0.49	12	0.06	1124.00	9271.00	6150	20230915	-26.02	4200	20240805	8.33	5720	-20.45	20240215	4200	8.33	20240805	5760	-21.01	20231206	4200	8.33	20240805	2.09	N	046440	500	194 억	1699422	N	N	0	N	N
20	20240926	140518	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4565	5	2	0.11	89955300	19756	52.92	4560	4570	4535	5920	3195	4560	4553.32	4.38	2727	4580	4570	4550	4540	4520	4575	4545	194	1360	500	3370	5	1	38825568	1772	4.06	0.49	12	0.05	1124.00	9271.00	6150	20230915	-25.77	4200	20240805	8.69	5720	-20.19	20240215	4200	8.69	20240805	5760	-20.75	20231206	4200	8.69	20240805	2.09	N	046440	500	194 억	1699422	N	N	0	N	N
21	20240926	130519	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4565	5	2	0.11	74182235	16297	43.66	4560	4570	4535	5920	3195	4560	4551.90	4.38	1953	4580	4570	4550	4540	4520	4575	4545	194	1360	500	3370	5	1	38825568	1772	4.06	0.49	12	0.04	1124.00	9271.00	6150	20230915	-25.77	4200	20240805	8.69	5720	-20.19	20240215	4200	8.69	20240805	5760	-20.75	20231206	4200	8.69	20240805	2.09	N	046440	500	194 억	1699422	N	N	0	N	N
22	20240926	120521	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4550	-10	5	-0.22	63174110	13886	37.20	4560	4560	4535	5920	3195	4560	4549.48	4.38	1618	4580	4570	4550	4540	4520	4575	4545	194	1360	500	3370	5	1	38825568	1767	4.05	0.49	12	0.04	1124.00	9271.00	6150	20230915	-26.02	4200	20240805	8.33	5720	-20.45	20240215	4200	8.33	20240805	5760	-21.01	20231206	4200	8.33	20240805	2.09	N	046440	500	194 억	1699422	N	N	0	N	N
23	20240926	110519	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4555	-5	5	-0.11	40830705	8982	24.06	4560	4560	4535	5920	3195	4560	4545.84	4.38	490	4580	4570	4550	4540	4520	4575	4545	194	1360	500	3370	5	1	38825568	1769	4.05	0.49	12	0.02	1124.00	9271.00	6150	20230915	-25.93	4200	20240805	8.45	5720	-20.37	20240215	4200	8.45	20240805	5760	-20.92	20231206	4200	8.45	20240805	2.09	N	046440	500	194 억	1699422	N	N	0	N	N
24	20240926	100520	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4555	-5	5	-0.11	34420200	7572	20.28	4560	4560	4535	5920	3195	4560	4545.72	4.38	490	4580	4570	4550	4540	4520	4575	4545	194	1360	500	3370	5	1	38825568	1769	4.05	0.49	12	0.02	1124.00	9271.00	6150	20230915	-25.93	4200	20240805	8.45	5720	-20.37	20240215	4200	8.45	20240805	5760	-20.92	20231206	4200	8.45	20240805	2.09	N	046440	500	194 억	1699422	N	N	0	N	N
25	20240926	090517	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4560	0	3	0.00	4623840	1014	2.72	4560	4560	4560	5920	3195	4560	4560.00	4.38	-426	4580	4570	4550	4540	4520	4575	4545	194	1360	500	3370	5	1	38825568	1770	4.06	0.49	12	0.00	1124.00	9271.00	6150	20230915	-25.85	4200	20240805	8.57	5720	-20.28	20240215	4200	8.57	20240805	5760	-20.83	20231206	4200	8.57	20240805	2.09	N	046440	500	194 억	1699422	N	N	0	N	N
26	20240925	160514	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4560	0	3	0.00	166553200	36631	131.80	4555	4560	4530	5920	3195	4560	4546.78	4.36	5378	4616	4587	4541	4512	4466	4602	4527	194	1360	500	3370	5	1	38825568	1770	4.06	0.49	12	0.09	1124.00	9271.00	6150	20230915	-25.85	4200	20240805	8.57	5720	-20.28	20240215	4200	8.57	20240805	5760	-20.83	20231206	4200	8.57	20240805	2.10	N	046440	500	194 억	1693871	N	N	16	N	N
27	20240925	150518	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4550	-10	5	-0.22	157149010	34566	124.37	4555	4560	4530	5920	3195	4560	4546.35	4.36	5879	4616	4587	4541	4512	4466	4602	4527	194	1360	500	3370	5	1	38825568	1767	4.05	0.49	12	0.09	1124.00	9271.00	6150	20230915	-26.02	4200	20240805	8.33	5720	-20.45	20240215	4200	8.33	20240805	5760	-21.01	20231206	4200	8.33	20240805	2.10	N	046440	500	194 억	1693871	N	N	16	N	N
28	20240925	140519	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4555	-5	5	-0.11	105873450	23278	83.76	4555	4560	4535	5920	3195	4560	4548.22	4.36	8550	4616	4587	4541	4512	4466	4602	4527	194	1360	500	3370	5	1	38825568	1769	4.05	0.49	12	0.06	1124.00	9271.00	6150	20230915	-25.93	4200	20240805	8.45	5720	-20.37	20240215	4200	8.45	20240805	5760	-20.92	20231206	4200	8.45	20240805	2.10	N	046440	500	194 억	1693871	N	N	16	N	N
29	20240925	130517	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4550	-10	5	-0.22	102789710	22601	81.32	4555	4560	4535	5920	3195	4560	4548.02	4.36	8568	4616	4587	4541	4512	4466	4602	4527	194	1360	500	3370	5	1	38825568	1767	4.05	0.49	12	0.06	1124.00	9271.00	6150	20230915	-26.02	4200	20240805	8.33	5720	-20.45	20240215	4200	8.33	20240805	5760	-21.01	20231206	4200	8.33	20240805	2.10	N	046440	500	194 억	1693871	N	N	16	N	N
30	20240925	120517	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4550	-10	5	-0.22	100627555	22126	79.61	4555	4560	4535	5920	3195	4560	4547.93	4.36	8591	4616	4587	4541	4512	4466	4602	4527	194	1360	500	3370	5	1	38825568	1767	4.05	0.49	12	0.06	1124.00	9271.00	6150	20230915	-26.02	4200	20240805	8.33	5720	-20.45	20240215	4200	8.33	20240805	5760	-21.01	20231206	4200	8.33	20240805	2.10	N	046440	500	194 억	1693871	N	N	16	N	N
31	20240925	110515	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4550	-10	5	-0.22	84765825	18640	67.07	4555	4560	4535	5920	3195	4560	4547.52	4.36	5624	4616	4587	4541	4512	4466	4602	4527	194	1360	500	3370	5	1	38825568	1767	4.05	0.49	12	0.05	1124.00	9271.00	6150	20230915	-26.02	4200	20240805	8.33	5720	-20.45	20240215	4200	8.33	20240805	5760	-21.01	20231206	4200	8.33	20240805	2.10	N	046440	500	194 억	1693871	N	N	16	N	N
32	20240925	100517	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4555	-5	5	-0.11	59896720	13178	47.42	4555	4560	4535	5920	3195	4560	4545.21	4.36	3931	4616	4587	4541	4512	4466	4602	4527	194	1360	500	3370	5	1	38825568	1769	4.05	0.49	12	0.03	1124.00	9271.00	6150	20230915	-25.93	4200	20240805	8.45	5720	-20.37	20240215	4200	8.45	20240805	5760	-20.92	20231206	4200	8.45	20240805	2.10	N	046440	500	194 억	1693871	N	N	16	N	N
33	20240925	090517	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4560	0	3	0.00	6112055	1343	4.83	4555	4560	4540	5920	3195	4560	4551.05	4.36	-301	4616	4587	4541	4512	4466	4602	4527	194	1360	500	3370	5	1	38825568	1770	4.06	0.49	12	0.00	1124.00	9271.00	6150	20230915	-25.85	4200	20240805	8.57	5720	-20.28	20240215	4200	8.57	20240805	5760	-20.83	20231206	4200	8.57	20240805	2.10	N	046440	500	194 억	1693871	N	N	16	N	N
34	20240924	160514	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4560	35	2	0.77	126336410	27788	60.92	4495	4570	4495	5880	3170	4525	4546.44	4.36	-55	4588	4556	4498	4466	4408	4572	4482	194	1355	500	3340	5	1	38825568	1770	4.06	0.49	12	0.07	1124.00	9271.00	6150	20230915	-25.85	4200	20240805	8.57	5720	-20.28	20240215	4200	8.57	20240805	5760	-20.83	20231206	4200	8.57	20240805	2.07	N	046440	500	194 억	1693927	N	N	16	N	N
35	20240924	150514	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4560	35	2	0.77	117678770	25889	56.76	4495	4570	4495	5880	3170	4525	4545.51	4.36	1	4588	4556	4498	4466	4408	4572	4482	194	1355	500	3340	5	1	38825568	1770	4.06	0.49	12	0.07	1124.00	9271.00	6150	20230915	-25.85	4200	20240805	8.57	5720	-20.28	20240215	4200	8.57	20240805	5760	-20.83	20231206	4200	8.57	20240805	2.07	N	046440	500	194 억	1693927	N	N	7	N	N
36	20240924	140513	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4565	40	2	0.88	114600695	25214	55.28	4495	4570	4495	5880	3170	4525	4545.12	4.36	1	4588	4556	4498	4466	4408	4572	4482	194	1355	500	3340	5	1	38825568	1772	4.06	0.49	12	0.06	1124.00	9271.00	6150	20230915	-25.77	4200	20240805	8.69	5720	-20.19	20240215	4200	8.69	20240805	5760	-20.75	20231206	4200	8.69	20240805	2.07	N	046440	500	194 억	1693927	N	N	7	N	N
37	20240924	130513	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4550	25	2	0.55	107094015	23564	51.66	4495	4570	4495	5880	3170	4525	4544.81	4.36	1	4588	4556	4498	4466	4408	4572	4482	194	1355	500	3340	5	1	38825568	1767	4.05	0.49	12	0.06	1124.00	9271.00	6150	20230915	-26.02	4200	20240805	8.33	5720	-20.45	20240215	4200	8.33	20240805	5760	-21.01	20231206	4200	8.33	20240805	2.07	N	046440	500	194 억	1693927	N	N	7	N	N
38	20240924	120515	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4555	30	2	0.66	105446490	23202	50.87	4495	4570	4495	5880	3170	4525	4544.72	4.36	1	4588	4556	4498	4466	4408	4572	4482	194	1355	500	3340	5	1	38825568	1769	4.05	0.49	12	0.06	1124.00	9271.00	6150	20230915	-25.93	4200	20240805	8.45	5720	-20.37	20240215	4200	8.45	20240805	5760	-20.92	20231206	4200	8.45	20240805	2.07	N	046440	500	194 억	1693927	N	N	7	N	N
39	20240924	110514	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4545	20	2	0.44	81764245	17976	39.41	4495	4570	4495	5880	3170	4525	4548.52	4.36	-195	4588	4556	4498	4466	4408	4572	4482	194	1355	500	3340	5	1	38825568	1765	4.04	0.49	12	0.05	1124.00	9271.00	6150	20230915	-26.10	4200	20240805	8.21	5720	-20.54	20240215	4200	8.21	20240805	5760	-21.09	20231206	4200	8.21	20240805	2.07	N	046440	500	194 억	1693927	N	N	7	N	N
40	20240924	100512	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4570	45	2	0.99	64583525	14195	31.12	4495	4570	4495	5880	3170	4525	4549.74	4.36	-393	4588	4556	4498	4466	4408	4572	4482	194	1355	500	3340	5	1	38825568	1774	4.07	0.49	12	0.04	1124.00	9271.00	6150	20230915	-25.69	4200	20240805	8.81	5720	-20.10	20240215	4200	8.81	20240805	5760	-20.66	20231206	4200	8.81	20240805	2.07	N	046440	500	194 억	1693927	N	N	7	N	N
41	20240924	090513	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4525	0	3	0.00	3394020	753	1.65	4495	4525	4495	5880	3170	4525	4507.33	4.36	9	4588	4556	4498	4466	4408	4572	4482	194	1355	500	3340	5	1	38825568	1757	4.03	0.49	12	0.00	1124.00	9271.00	6150	20230915	-26.42	4200	20240805	7.74	5720	-20.89	20240215	4200	7.74	20240805	5760	-21.44	20231206	4200	7.74	20240805	2.07	N	046440	500	194 억	1693927	N	N	7	N	N
42	20240923	160512	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4525	60	2	1.34	201447505	44899	67.28	4465	4530	4440	5800	3130	4465	4486.67	4.36	1995	4521	4492	4466	4437	4411	4507	4452	194	1335	500	3300	5	1	38825568	1757	4.03	0.49	12	0.12	1124.00	9271.00	6150	20230915	-26.42	4200	20240805	7.74	5720	-20.89	20240215	4200	7.74	20240805	5760	-21.44	20231206	4200	7.74	20240805	2.08	N	046440	500	194 억	1692056	N	N	7	N	N
43	20240923	150513	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4480	15	2	0.34	105733770	23689	35.50	4465	4480	4440	5800	3130	4465	4463.41	4.36	2254	4521	4492	4466	4437	4411	4507	4452	194	1335	500	3300	5	1	38825568	1739	3.99	0.48	12	0.06	1124.00	9271.00	6150	20230915	-27.15	4200	20240805	6.67	5720	-21.68	20240215	4200	6.67	20240805	5760	-22.22	20231206	4200	6.67	20240805	2.08	N	046440	500	194 억	1692056	N	N	0	N	N
44	20240923	140517	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4475	10	2	0.22	93438260	20944	31.38	4465	4480	4440	5800	3130	4465	4461.34	4.36	2190	4521	4492	4466	4437	4411	4507	4452	194	1335	500	3300	5	1	38825568	1737	3.98	0.48	12	0.05	1124.00	9271.00	6150	20230915	-27.24	4200	20240805	6.55	5720	-21.77	20240215	4200	6.55	20240805	5760	-22.31	20231206	4200	6.55	20240805	2.08	N	046440	500	194 억	1692056	N	N	0	N	N
45	20240923	130514	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4470	5	2	0.11	76114585	17072	25.58	4465	4470	4440	5800	3130	4465	4458.45	4.36	2188	4521	4492	4466	4437	4411	4507	4452	194	1335	500	3300	5	1	38825568	1736	3.98	0.48	12	0.04	1124.00	9271.00	6150	20230915	-27.32	4200	20240805	6.43	5720	-21.85	20240215	4200	6.43	20240805	5760	-22.40	20231206	4200	6.43	20240805	2.08	N	046440	500	194 억	1692056	N	N	0	N	N
46	20240923	120512	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4460	-5	5	-0.11	45319905	10173	15.24	4465	4465	4440	5800	3130	4465	4454.92	4.36	923	4521	4492	4466	4437	4411	4507	4452	194	1335	500	3300	5	1	38825568	1732	3.97	0.48	12	0.03	1124.00	9271.00	6150	20230915	-27.48	4200	20240805	6.19	5720	-22.03	20240215	4200	6.19	20240805	5760	-22.57	20231206	4200	6.19	20240805	2.08	N	046440	500	194 억	1692056	N	N	0	N	N
47	20240923	110512	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4460	-5	5	-0.11	23352675	5241	7.85	4465	4465	4440	5800	3130	4465	4455.77	4.36	-69	4521	4492	4466	4437	4411	4507	4452	194	1335	500	3300	5	1	38825568	1732	3.97	0.48	12	0.01	1124.00	9271.00	6150	20230915	-27.48	4200	20240805	6.19	5720	-22.03	20240215	4200	6.19	20240805	5760	-22.57	20231206	4200	6.19	20240805	2.08	N	046440	500	194 억	1692056	N	N	0	N	N
48	20240923	100511	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4465	0	3	0.00	12837710	2879	4.31	4465	4465	4440	5800	3130	4465	4459.09	4.36	-49	4521	4492	4466	4437	4411	4507	4452	194	1335	500	3300	5	1	38825568	1734	3.97	0.48	12	0.01	1124.00	9271.00	6150	20230915	-27.40	4200	20240805	6.31	5720	-21.94	20240215	4200	6.31	20240805	5760	-22.48	20231206	4200	6.31	20240805	2.08	N	046440	500	194 억	1692056	N	N	0	N	N
49	20240923	090511	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4465	0	3	0.00	1392335	313	0.47	4465	4465	4440	5800	3130	4465	4448.35	4.36	-47	4521	4492	4466	4437	4411	4507	4452	194	1335	500	3300	5	1	38825568	1734	3.97	0.48	12	0.00	1124.00	9271.00	6150	20230915	-27.40	4200	20240805	6.31	5720	-21.94	20240215	4200	6.31	20240805	5760	-22.48	20231206	4200	6.31	20240805	2.08	N	046440	500	194 억	1692056	N	N	0	N	N
50	20240913	160449	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4445	-5	5	-0.11	202660650	45723	123.70	4425	4450	4420	5780	3115	4450	4432.18	4.39	3715	4483	4466	4433	4416	4383	4475	4425	194	1330	500	3290	5	1	38825568	1726	3.95	0.48	12	0.12	1124.00	9271.00	6150	20230915	-27.72	4200	20240805	5.83	5720	-22.29	20240215	4200	5.83	20240805	6150	-27.72	20230915	4200	5.83	20240805	2.13	N	046440	500	194 억	1704292	N	N	13	N	N
51	20240913	150454	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4430	-20	5	-0.45	165046740	37236	100.74	4425	4450	4420	5780	3115	4450	4432.45	4.39	4178	4483	4466	4433	4416	4383	4475	4425	194	1330	500	3290	5	1	38825568	1720	3.94	0.48	12	0.10	1124.00	9271.00	6150	20230915	-27.97	4200	20240805	5.48	5720	-22.55	20240215	4200	5.48	20240805	6150	-27.97	20230915	4200	5.48	20240805	2.13	N	046440	500	194 억	1704292	N	N	0	N	N
52	20240913	140454	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4435	-15	5	-0.34	122628580	27673	74.86	4425	4450	4420	5780	3115	4450	4431.34	4.39	4137	4483	4466	4433	4416	4383	4475	4425	194	1330	500	3290	5	1	38825568	1722	3.95	0.48	12	0.07	1124.00	9271.00	6150	20230915	-27.89	4200	20240805	5.60	5720	-22.47	20240215	4200	5.60	20240805	6150	-27.89	20230915	4200	5.60	20240805	2.13	N	046440	500	194 억	1704292	N	N	0	N	N
53	20240913	130451	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4440	-10	5	-0.22	104992860	23690	64.09	4425	4450	4420	5780	3115	4450	4431.95	4.39	4218	4483	4466	4433	4416	4383	4475	4425	194	1330	500	3290	5	1	38825568	1724	3.95	0.48	12	0.06	1124.00	9271.00	6150	20230915	-27.80	4200	20240805	5.71	5720	-22.38	20240215	4200	5.71	20240805	6150	-27.80	20230915	4200	5.71	20240805	2.13	N	046440	500	194 억	1704292	N	N	0	N	N
54	20240913	120452	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4425	-25	5	-0.56	95646190	21580	58.38	4425	4450	4420	5780	3115	4450	4432.17	4.39	4252	4483	4466	4433	4416	4383	4475	4425	194	1330	500	3290	5	1	38825568	1718	3.94	0.48	12	0.06	1124.00	9271.00	6150	20230915	-28.05	4200	20240805	5.36	5720	-22.64	20240215	4200	5.36	20240805	6150	-28.05	20230915	4200	5.36	20240805	2.13	N	046440	500	194 억	1704292	N	N	0	N	N
55	20240913	110454	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4440	-10	5	-0.22	85806935	19358	52.37	4425	4450	4425	5780	3115	4450	4432.63	4.39	4233	4483	4466	4433	4416	4383	4475	4425	194	1330	500	3290	5	1	38825568	1724	3.95	0.48	12	0.05	1124.00	9271.00	6150	20230915	-27.80	4200	20240805	5.71	5720	-22.38	20240215	4200	5.71	20240805	6150	-27.80	20230915	4200	5.71	20240805	2.13	N	046440	500	194 억	1704292	N	N	0	N	N
56	20240913	100453	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4430	-20	5	-0.45	70846280	15979	43.23	4425	4450	4425	5780	3115	4450	4433.71	4.39	4233	4483	4466	4433	4416	4383	4475	4425	194	1330	500	3290	5	1	38825568	1720	3.94	0.48	12	0.04	1124.00	9271.00	6150	20230915	-27.97	4200	20240805	5.48	5720	-22.55	20240215	4200	5.48	20240805	6150	-27.97	20230915	4200	5.48	20240805	2.13	N	046440	500	194 억	1704292	N	N	0	N	N
57	20240913	090455	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4440	-10	5	-0.22	11866070	2679	7.25	4425	4440	4425	5780	3115	4450	4429.29	4.39	174	4483	4466	4433	4416	4383	4475	4425	194	1330	500	3290	5	1	38825568	1724	3.95	0.48	12	0.01	1124.00	9271.00	6150	20230915	-27.80	4200	20240805	5.71	5720	-22.38	20240215	4200	5.71	20240805	6150	-27.80	20230915	4200	5.71	20240805	2.13	N	046440	500	194 억	1704292	N	N	0	N	N
58	20240912	160449	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4450	40	2	0.91	163557185	36940	86.01	4400	4450	4400	5730	3090	4410	4427.50	4.38	4695	4476	4442	4381	4347	4286	4460	4365	194	1320	500	3260	5	1	38825568	1728	3.96	0.48	12	0.10	1124.00	9271.00	6150	20230915	-27.64	4200	20240805	5.95	5720	-22.20	20240215	4200	5.95	20240805	6150	-27.64	20230915	4200	5.95	20240805	2.12	N	046440	500	194 억	1699748	N	N	0	N	N
59	20240912	150450	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4450	40	2	0.91	135623205	30649	71.36	4400	4450	4400	5730	3090	4410	4425.05	4.38	3963	4476	4442	4381	4347	4286	4460	4365	194	1320	500	3260	5	1	38825568	1728	3.96	0.48	12	0.08	1124.00	9271.00	6150	20230915	-27.64	4200	20240805	5.95	5720	-22.20	20240215	4200	5.95	20240805	6150	-27.64	20230915	4200	5.95	20240805	2.12	N	046440	500	194 억	1699748	N	N	0	N	N
60	20240912	140452	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4440	30	2	0.68	110261805	24940	58.07	4400	4445	4400	5730	3090	4410	4421.08	4.38	3646	4476	4442	4381	4347	4286	4460	4365	194	1320	500	3260	5	1	38825568	1724	3.95	0.48	12	0.06	1124.00	9271.00	6150	20230915	-27.80	4200	20240805	5.71	5720	-22.38	20240215	4200	5.71	20240805	6150	-27.80	20230915	4200	5.71	20240805	2.12	N	046440	500	194 억	1699748	N	N	0	N	N
61	20240912	130450	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4440	30	2	0.68	87118390	19720	45.92	4400	4440	4400	5730	3090	4410	4417.77	4.38	1944	4476	4442	4381	4347	4286	4460	4365	194	1320	500	3260	5	1	38825568	1724	3.95	0.48	12	0.05	1124.00	9271.00	6150	20230915	-27.80	4200	20240805	5.71	5720	-22.38	20240215	4200	5.71	20240805	6150	-27.80	20230915	4200	5.71	20240805	2.12	N	046440	500	194 억	1699748	N	N	0	N	N
62	20240912	120449	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4410	0	3	0.00	61262820	13882	32.32	4400	4435	4400	5730	3090	4410	4413.11	4.38	918	4476	4442	4381	4347	4286	4460	4365	194	1320	500	3260	5	1	38825568	1712	3.92	0.48	12	0.04	1124.00	9271.00	6150	20230915	-28.29	4200	20240805	5.00	5720	-22.90	20240215	4200	5.00	20240805	6150	-28.29	20230915	4200	5.00	20240805	2.12	N	046440	500	194 억	1699748	N	N	0	N	N
63	20240912	110448	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4410	0	3	0.00	51988210	11780	27.43	4400	4435	4400	5730	3090	4410	4413.26	4.38	1048	4476	4442	4381	4347	4286	4460	4365	194	1320	500	3260	5	1	38825568	1712	3.92	0.48	12	0.03	1124.00	9271.00	6150	20230915	-28.29	4200	20240805	5.00	5720	-22.90	20240215	4200	5.00	20240805	6150	-28.29	20230915	4200	5.00	20240805	2.12	N	046440	500	194 억	1699748	N	N	0	N	N
64	20240912	100449	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4430	20	2	0.45	45534540	10319	24.03	4400	4435	4400	5730	3090	4410	4412.69	4.38	1078	4476	4442	4381	4347	4286	4460	4365	194	1320	500	3260	5	1	38825568	1720	3.94	0.48	12	0.03	1124.00	9271.00	6150	20230915	-27.97	4200	20240805	5.48	5720	-22.55	20240215	4200	5.48	20240805	6150	-27.97	20230915	4200	5.48	20240805	2.12	N	046440	500	194 억	1699748	N	N	0	N	N
65	20240912	090450	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4415	5	2	0.11	17895455	4064	9.46	4400	4415	4400	5730	3090	4410	4403.41	4.38	1129	4476	4442	4381	4347	4286	4460	4365	194	1320	500	3260	5	1	38825568	1714	3.93	0.48	12	0.01	1124.00	9271.00	6150	20230915	-28.21	4200	20240805	5.12	5720	-22.81	20240215	4200	5.12	20240805	6150	-28.21	20230915	4200	5.12	20240805	2.12	N	046440	500	194 억	1699748	N	N	0	N	N
66	20240911	160440	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4410	40	2	0.92	186875075	42747	84.49	4360	4415	4320	5680	3060	4370	4371.64	4.37	2040	4453	4411	4363	4321	4273	4387	4297	194	1310	500	3230	5	1	38825568	1712	3.92	0.48	12	0.11	1124.00	9271.00	6150	20230915	-28.29	4200	20240805	5.00	5720	-22.90	20240215	4200	5.00	20240805	6150	-28.29	20230915	4200	5.00	20240805	2.18	N	046440	500	194 억	1697852	N	N	0	N	N
67	20240911	150444	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4400	30	2	0.69	176442260	40379	79.81	4360	4415	4320	5680	3060	4370	4369.65	4.37	2363	4453	4411	4363	4321	4273	4387	4297	194	1310	500	3230	5	1	38825568	1708	3.91	0.47	12	0.10	1124.00	9271.00	6150	20230915	-28.46	4200	20240805	4.76	5720	-23.08	20240215	4200	4.76	20240805	6150	-28.46	20230915	4200	4.76	20240805	2.18	N	046440	500	194 억	1697852	N	N	0	N	N
68	20240911	140444	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4405	35	2	0.80	156041060	35744	70.65	4360	4415	4320	5680	3060	4370	4365.52	4.37	3479	4453	4411	4363	4321	4273	4387	4297	194	1310	500	3230	5	1	38825568	1710	3.92	0.48	12	0.09	1124.00	9271.00	6150	20230915	-28.37	4200	20240805	4.88	5720	-22.99	20240215	4200	4.88	20240805	6150	-28.37	20230915	4200	4.88	20240805	2.18	N	046440	500	194 억	1697852	N	N	0	N	N
69	20240911	130442	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4405	35	2	0.80	135564290	31095	61.46	4360	4405	4320	5680	3060	4370	4359.68	4.37	4520	4453	4411	4363	4321	4273	4387	4297	194	1310	500	3230	5	1	38825568	1710	3.92	0.48	12	0.08	1124.00	9271.00	6150	20230915	-28.37	4200	20240805	4.88	5720	-22.99	20240215	4200	4.88	20240805	6150	-28.37	20230915	4200	4.88	20240805	2.18	N	046440	500	194 억	1697852	N	N	0	N	N
70	20240911	120446	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4385	15	2	0.34	108949410	25038	49.49	4360	4385	4320	5680	3060	4370	4351.36	4.37	5223	4453	4411	4363	4321	4273	4387	4297	194	1310	500	3230	5	1	38825568	1703	3.90	0.47	12	0.06	1124.00	9271.00	6150	20230915	-28.70	4200	20240805	4.40	5720	-23.34	20240215	4200	4.40	20240805	6150	-28.70	20230915	4200	4.40	20240805	2.18	N	046440	500	194 억	1697852	N	N	0	N	N
71	20240911	110440	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4350	-20	5	-0.46	66790120	15382	30.40	4360	4365	4320	5680	3060	4370	4342.10	4.37	-389	4453	4411	4363	4321	4273	4387	4297	194	1310	500	3230	5	1	38825568	1689	3.87	0.47	12	0.04	1124.00	9271.00	6150	20230915	-29.27	4200	20240805	3.57	5720	-23.95	20240215	4200	3.57	20240805	6150	-29.27	20230915	4200	3.57	20240805	2.18	N	046440	500	194 억	1697852	N	N	0	N	N
72	20240911	100440	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4350	-20	5	-0.46	23800470	5487	10.85	4360	4365	4320	5680	3060	4370	4337.61	4.37	672	4453	4411	4363	4321	4273	4387	4297	194	1310	500	3230	5	1	38825568	1689	3.87	0.47	12	0.01	1124.00	9271.00	6150	20230915	-29.27	4200	20240805	3.57	5720	-23.95	20240215	4200	3.57	20240805	6150	-29.27	20230915	4200	3.57	20240805	2.18	N	046440	500	194 억	1697852	N	N	0	N	N
73	20240911	090445	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4340	-30	5	-0.69	867190	200	0.40	4360	4360	4320	5680	3060	4370	4335.95	4.37	-24	4453	4411	4363	4321	4273	4387	4297	194	1310	500	3230	5	1	38825568	1685	3.86	0.47	12	0.00	1124.00	9271.00	6150	20230915	-29.43	4200	20240805	3.33	5720	-24.13	20240215	4200	3.33	20240805	6150	-29.43	20230915	4200	3.33	20240805	2.18	N	046440	500	194 억	1697852	N	N	0	N	N
74	20240910	160441	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4370	-35	5	-0.79	209018515	48013	58.18	4400	4405	4315	5720	3085	4405	4353.37	4.39	-5238	4535	4470	4360	4295	4185	4502	4327	194	1315	500	3250	5	1	38825568	1697	3.89	0.47	12	0.12	1124.00	9271.00	6150	20230915	-28.94	4200	20240805	4.05	5720	-23.60	20240215	4200	4.05	20240805	6150	-28.94	20230915	4200	4.05	20240805	2.18	N	046440	500	194 억	1702660	N	N	0	N	N
75	20240910	150445	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4365	-40	5	-0.91	164533200	37751	45.74	4400	4405	4315	5720	3085	4405	4358.38	4.39	-6066	4535	4470	4360	4295	4185	4502	4327	194	1315	500	3250	5	1	38825568	1695	3.88	0.47	12	0.10	1124.00	9271.00	6150	20230915	-29.02	4200	20240805	3.93	5720	-23.69	20240215	4200	3.93	20240805	6150	-29.02	20230915	4200	3.93	20240805	2.18	N	046440	500	194 억	1702660	N	N	0	N	N
76	20240910	140442	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4350	-55	5	-1.25	137533915	31531	38.21	4400	4405	4315	5720	3085	4405	4361.86	4.39	-6136	4535	4470	4360	4295	4185	4502	4327	194	1315	500	3250	5	1	38825568	1689	3.87	0.47	12	0.08	1124.00	9271.00	6150	20230915	-29.27	4200	20240805	3.57	5720	-23.95	20240215	4200	3.57	20240805	6150	-29.27	20230915	4200	3.57	20240805	2.18	N	046440	500	194 억	1702660	N	N	0	N	N
77	20240910	130443	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4370	-35	5	-0.79	114018405	26134	31.67	4400	4405	4315	5720	3085	4405	4362.84	4.39	-4218	4535	4470	4360	4295	4185	4502	4327	194	1315	500	3250	5	1	38825568	1697	3.89	0.47	12	0.07	1124.00	9271.00	6150	20230915	-28.94	4200	20240805	4.05	5720	-23.60	20240215	4200	4.05	20240805	6150	-28.94	20230915	4200	4.05	20240805	2.18	N	046440	500	194 억	1702660	N	N	0	N	N
78	20240910	120441	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4380	-25	5	-0.57	99086240	22712	27.52	4400	4405	4315	5720	3085	4405	4362.73	4.39	-2186	4535	4470	4360	4295	4185	4502	4327	194	1315	500	3250	5	1	38825568	1701	3.90	0.47	12	0.06	1124.00	9271.00	6150	20230915	-28.78	4200	20240805	4.29	5720	-23.43	20240215	4200	4.29	20240805	6150	-28.78	20230915	4200	4.29	20240805	2.18	N	046440	500	194 억	1702660	N	N	0	N	N
79	20240910	110441	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4360	-45	5	-1.02	48371815	11043	13.38	4400	4405	4355	5720	3085	4405	4380.31	4.39	-1980	4535	4470	4360	4295	4185	4502	4327	194	1315	500	3250	5	1	38825568	1693	3.88	0.47	12	0.03	1124.00	9271.00	6150	20230915	-29.11	4200	20240805	3.81	5720	-23.78	20240215	4200	3.81	20240805	6150	-29.11	20230915	4200	3.81	20240805	2.18	N	046440	500	194 억	1702660	N	N	0	N	N
80	20240910	100443	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4375	-30	5	-0.68	30885280	7040	8.53	4400	4405	4370	5720	3085	4405	4387.11	4.39	160	4535	4470	4360	4295	4185	4502	4327	194	1315	500	3250	5	1	38825568	1699	3.89	0.47	12	0.02	1124.00	9271.00	6150	20230915	-28.86	4200	20240805	4.17	5720	-23.51	20240215	4200	4.17	20240805	6150	-28.86	20230915	4200	4.17	20240805	2.18	N	046440	500	194 억	1702660	N	N	0	N	N
81	20240910	090441	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4400	-5	5	-0.11	7942035	1805	2.19	4400	4405	4400	5720	3085	4405	4400.02	4.39	-287	4535	4470	4360	4295	4185	4502	4327	194	1315	500	3250	5	1	38825568	1708	3.91	0.47	12	0.00	1124.00	9271.00	6150	20230915	-28.46	4200	20240805	4.76	5720	-23.08	20240215	4200	4.76	20240805	6150	-28.46	20230915	4200	4.76	20240805	2.18	N	046440	500	194 억	1702660	N	N	0	N	N
82	20240909	160433	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4405	15	2	0.34	358442630	82512	315.61	4320	4425	4250	5700	3075	4390	4343.93	4.37	6072	4480	4435	4395	4350	4310	4415	4330	194	1310	500	3240	5	1	38825568	1710	3.92	0.48	12	0.21	1124.00	9271.00	6150	20230915	-28.37	4200	20240805	4.88	5720	-22.99	20240215	4200	4.88	20240805	6150	-28.37	20230915	4200	4.88	20240805	2.20	N	046440	500	194 억	1696967	N	N	0	N	N
83	20240909	150436	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4425	35	2	0.80	299198430	69079	264.23	4320	4425	4250	5700	3075	4390	4331.25	4.37	10528	4480	4435	4395	4350	4310	4415	4330	194	1310	500	3240	5	1	38825568	1718	3.94	0.48	12	0.18	1124.00	9271.00	6150	20230915	-28.05	4200	20240805	5.36	5720	-22.64	20240215	4200	5.36	20240805	6150	-28.05	20230915	4200	5.36	20240805	2.20	N	046440	500	194 억	1696967	N	N	0	N	N
84	20240909	140439	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4325	-65	5	-1.48	200912200	46653	178.45	4320	4365	4250	5700	3075	4390	4306.52	4.37	2018	4480	4435	4395	4350	4310	4415	4330	194	1310	500	3240	5	1	38825568	1679	3.85	0.47	12	0.12	1124.00	9271.00	6150	20230915	-29.67	4200	20240805	2.98	5720	-24.39	20240215	4200	2.98	20240805	6150	-29.67	20230915	4200	2.98	20240805	2.20	N	046440	500	194 억	1696967	N	N	0	N	N
85	20240909	130436	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4355	-35	5	-0.80	152691800	35523	135.87	4320	4355	4250	5700	3075	4390	4298.39	4.37	1627	4480	4435	4395	4350	4310	4415	4330	194	1310	500	3240	5	1	38825568	1691	3.87	0.47	12	0.09	1124.00	9271.00	6150	20230915	-29.19	4200	20240805	3.69	5720	-23.86	20240215	4200	3.69	20240805	6150	-29.19	20230915	4200	3.69	20240805	2.20	N	046440	500	194 억	1696967	N	N	0	N	N
86	20240909	120434	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4320	-70	5	-1.59	124733950	29075	111.21	4320	4355	4250	5700	3075	4390	4290.08	4.37	-571	4480	4435	4395	4350	4310	4415	4330	194	1310	500	3240	5	1	38825568	1677	3.84	0.47	12	0.07	1124.00	9271.00	6150	20230915	-29.76	4200	20240805	2.86	5720	-24.48	20240215	4200	2.86	20240805	6150	-29.76	20230915	4200	2.86	20240805	2.20	N	046440	500	194 억	1696967	N	N	0	N	N
87	20240909	110435	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4305	-85	5	-1.94	119070970	27762	106.19	4320	4355	4250	5700	3075	4390	4288.99	4.37	-514	4480	4435	4395	4350	4310	4415	4330	194	1310	500	3240	5	1	38825568	1671	3.83	0.46	12	0.07	1124.00	9271.00	6150	20230915	-30.00	4200	20240805	2.50	5720	-24.74	20240215	4200	2.50	20240805	6150	-30.00	20230915	4200	2.50	20240805	2.20	N	046440	500	194 억	1696967	N	N	0	N	N
88	20240909	100439	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4300	-90	5	-2.05	95367875	22235	85.05	4320	4355	4250	5700	3075	4390	4289.09	4.37	298	4480	4435	4395	4350	4310	4415	4330	194	1310	500	3240	5	1	38825568	1669	3.83	0.46	12	0.06	1124.00	9271.00	6150	20230915	-30.08	4200	20240805	2.38	5720	-24.83	20240215	4200	2.38	20240805	6150	-30.08	20230915	4200	2.38	20240805	2.20	N	046440	500	194 억	1696967	N	N	0	N	N
89	20240909	090433	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4300	-90	5	-2.05	17120665	3970	15.19	4320	4335	4300	5700	3075	4390	4312.51	4.37	-79	4480	4435	4395	4350	4310	4415	4330	194	1310	500	3240	5	1	38825568	1669	3.83	0.46	12	0.01	1124.00	9271.00	6150	20230915	-30.08	4200	20240805	2.38	5720	-24.83	20240215	4200	2.38	20240805	6150	-30.08	20230915	4200	2.38	20240805	2.20	N	046440	500	194 억	1696967	N	N	0	N	N
90	20240906	160430	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4390	-55	5	-1.24	104461775	23816	46.20	4405	4440	4355	5770	3115	4445	4386.20	4.38	-4187	4498	4471	4433	4406	4368	4485	4420	194	1325	500	3280	5	1	38825568	1704	3.91	0.47	12	0.06	1124.00	9271.00	6150	20230915	-28.62	4200	20240805	4.52	5720	-23.25	20240215	4200	4.52	20240805	6150	-28.62	20230915	4200	4.52	20240805	2.24	N	046440	500	194 억	1701154	N	N	0	N	N
91	20240906	150437	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4395	-50	5	-1.12	95922455	21871	42.43	4405	4440	4355	5770	3115	4445	4385.83	4.38	-4082	4498	4471	4433	4406	4368	4485	4420	194	1325	500	3280	5	1	38825568	1706	3.91	0.47	12	0.06	1124.00	9271.00	6150	20230915	-28.54	4200	20240805	4.64	5720	-23.16	20240215	4200	4.64	20240805	6150	-28.54	20230915	4200	4.64	20240805	2.24	N	046440	500	194 억	1701154	N	N	0	N	N
92	20240906	140437	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4415	-30	5	-0.67	88329105	20142	39.07	4405	4440	4355	5770	3115	4445	4385.32	4.38	-3633	4498	4471	4433	4406	4368	4485	4420	194	1325	500	3280	5	1	38825568	1714	3.93	0.48	12	0.05	1124.00	9271.00	6150	20230915	-28.21	4200	20240805	5.12	5720	-22.81	20240215	4200	5.12	20240805	6150	-28.21	20230915	4200	5.12	20240805	2.24	N	046440	500	194 억	1701154	N	N	0	N	N
93	20240906	130435	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4405	-40	5	-0.90	72880725	16637	32.27	4405	4440	4355	5770	3115	4445	4380.64	4.38	-2849	4498	4471	4433	4406	4368	4485	4420	194	1325	500	3280	5	1	38825568	1710	3.92	0.48	12	0.04	1124.00	9271.00	6150	20230915	-28.37	4200	20240805	4.88	5720	-22.99	20240215	4200	4.88	20240805	6150	-28.37	20230915	4200	4.88	20240805	2.24	N	046440	500	194 억	1701154	N	N	0	N	N
94	20240906	120436	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4405	-40	5	-0.90	54974735	12553	24.35	4405	4440	4355	5770	3115	4445	4379.41	4.38	-2421	4498	4471	4433	4406	4368	4485	4420	194	1325	500	3280	5	1	38825568	1710	3.92	0.48	12	0.03	1124.00	9271.00	6150	20230915	-28.37	4200	20240805	4.88	5720	-22.99	20240215	4200	4.88	20240805	6150	-28.37	20230915	4200	4.88	20240805	2.24	N	046440	500	194 억	1701154	N	N	0	N	N
95	20240906	110439	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4415	-30	5	-0.67	51246680	11703	22.70	4405	4440	4355	5770	3115	4445	4378.94	4.38	-2471	4498	4471	4433	4406	4368	4485	4420	194	1325	500	3280	5	1	38825568	1714	3.93	0.48	12	0.03	1124.00	9271.00	6150	20230915	-28.21	4200	20240805	5.12	5720	-22.81	20240215	4200	5.12	20240805	6150	-28.21	20230915	4200	5.12	20240805	2.24	N	046440	500	194 억	1701154	N	N	0	N	N
96	20240906	100432	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4415	-30	5	-0.67	30974245	7066	13.71	4405	4440	4355	5770	3115	4445	4383.56	4.38	-2172	4498	4471	4433	4406	4368	4485	4420	194	1325	500	3280	5	1	38825568	1714	3.93	0.48	12	0.02	1124.00	9271.00	6150	20230915	-28.21	4200	20240805	5.12	5720	-22.81	20240215	4200	5.12	20240805	6150	-28.21	20230915	4200	5.12	20240805	2.24	N	046440	500	194 억	1701154	N	N	0	N	N
97	20240906	090436	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4400	-45	5	-1.01	7338250	1670	3.24	4405	4440	4355	5770	3115	4445	4394.16	4.38	97	4498	4471	4433	4406	4368	4485	4420	194	1325	500	3280	5	1	38825568	1708	3.91	0.47	12	0.00	1124.00	9271.00	6150	20230915	-28.46	4200	20240805	4.76	5720	-23.08	20240215	4200	4.76	20240805	6150	-28.46	20230915	4200	4.76	20240805	2.24	N	046440	500	194 억	1701154	N	N	0	N	N
98	20240905	160428	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4445	20	2	0.45	227568870	51450	68.42	4425	4460	4395	5750	3100	4425	4423.11	4.38	2443	4528	4476	4433	4381	4338	4455	4360	194	1325	500	3270	5	1	38825568	1726	3.95	0.48	12	0.13	1124.00	9271.00	6150	20230915	-27.72	4200	20240805	5.83	5720	-22.29	20240215	4200	5.83	20240805	6150	-27.72	20230915	4200	5.83	20240805	2.26	N	046440	500	194 억	1698711	N	N	0	N	N
99	20240905	150435	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4415	-10	5	-0.23	219789060	49697	66.08	4425	4460	4395	5750	3100	4425	4422.58	4.38	2472	4528	4476	4433	4381	4338	4455	4360	194	1325	500	3270	5	1	38825568	1714	3.93	0.48	12	0.13	1124.00	9271.00	6150	20230915	-28.21	4200	20240805	5.12	5720	-22.81	20240215	4200	5.12	20240805	6150	-28.21	20230915	4200	5.12	20240805	2.26	N	046440	500	194 억	1698711	N	N	0	N	N
100	20240905	140433	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4405	-20	5	-0.45	210108250	47502	63.17	4425	4460	4395	5750	3100	4425	4423.15	4.38	2438	4528	4476	4433	4381	4338	4455	4360	194	1325	500	3270	5	1	38825568	1710	3.92	0.48	12	0.12	1124.00	9271.00	6150	20230915	-28.37	4200	20240805	4.88	5720	-22.99	20240215	4200	4.88	20240805	6150	-28.37	20230915	4200	4.88	20240805	2.26	N	046440	500	194 억	1698711	N	N	0	N	N
101	20240905	130435	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4420	-5	5	-0.11	193564960	43748	58.17	4425	4460	4395	5750	3100	4425	4424.54	4.38	2887	4528	4476	4433	4381	4338	4455	4360	194	1325	500	3270	5	1	38825568	1716	3.93	0.48	12	0.11	1124.00	9271.00	6150	20230915	-28.13	4200	20240805	5.24	5720	-22.73	20240215	4200	5.24	20240805	6150	-28.13	20230915	4200	5.24	20240805	2.26	N	046440	500	194 억	1698711	N	N	0	N	N
102	20240905	120432	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4415	-10	5	-0.23	145198450	32771	43.58	4425	4460	4405	5750	3100	4425	4430.70	4.38	4155	4528	4476	4433	4381	4338	4455	4360	194	1325	500	3270	5	1	38825568	1714	3.93	0.48	12	0.08	1124.00	9271.00	6150	20230915	-28.21	4200	20240805	5.12	5720	-22.81	20240215	4200	5.12	20240805	6150	-28.21	20230915	4200	5.12	20240805	2.26	N	046440	500	194 억	1698711	N	N	0	N	N
103	20240905	110430	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4420	-5	5	-0.11	122486655	27625	36.73	4425	4460	4410	5750	3100	4425	4433.91	4.38	6386	4528	4476	4433	4381	4338	4455	4360	194	1325	500	3270	5	1	38825568	1716	3.93	0.48	12	0.07	1124.00	9271.00	6150	20230915	-28.13	4200	20240805	5.24	5720	-22.73	20240215	4200	5.24	20240805	6150	-28.13	20230915	4200	5.24	20240805	2.26	N	046440	500	194 억	1698711	N	N	0	N	N
104	20240905	100430	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4445	20	2	0.45	73449575	16565	22.03	4425	4460	4410	5750	3100	4425	4434.02	4.38	4431	4528	4476	4433	4381	4338	4455	4360	194	1325	500	3270	5	1	38825568	1726	3.95	0.48	12	0.04	1124.00	9271.00	6150	20230915	-27.72	4200	20240805	5.83	5720	-22.29	20240215	4200	5.83	20240805	6150	-27.72	20230915	4200	5.83	20240805	2.26	N	046440	500	194 억	1698711	N	N	0	N	N
105	20240905	090435	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4450	25	2	0.56	11568130	2611	3.47	4425	4455	4420	5750	3100	4425	4430.54	4.38	1858	4528	4476	4433	4381	4338	4455	4360	194	1325	500	3270	5	1	38825568	1728	3.96	0.48	12	0.01	1124.00	9271.00	6150	20230915	-27.64	4200	20240805	5.95	5720	-22.20	20240215	4200	5.95	20240805	6150	-27.64	20230915	4200	5.95	20240805	2.26	N	046440	500	194 억	1698711	N	N	0	N	N
106	20240904	160425	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4425	-130	5	-2.85	324098750	73333	254.95	4455	4485	4390	5920	3190	4555	4419.55	4.40	-10516	4631	4592	4546	4507	4461	4612	4527	194	1365	500	3370	5	1	38825568	1718	3.94	0.48	12	0.19	1124.00	9271.00	6150	20230915	-28.05	4200	20240805	5.36	5720	-22.64	20240215	4200	5.36	20240805	6150	-28.05	20230915	4200	5.36	20240805	2.26	N	046440	500	194 억	1709007	N	N	0	N	N
107	20240904	150428	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4405	-150	5	-3.29	298874325	67619	235.08	4455	4485	4390	5920	3190	4555	4419.98	4.40	-10010	4631	4592	4546	4507	4461	4612	4527	194	1365	500	3370	5	1	38825568	1710	3.92	0.48	12	0.17	1124.00	9271.00	6150	20230915	-28.37	4200	20240805	4.88	5720	-22.99	20240215	4200	4.88	20240805	6150	-28.37	20230915	4200	4.88	20240805	2.26	N	046440	500	194 억	1709007	N	N	0	N	N
108	20240904	140430	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4405	-150	5	-3.29	239021770	54015	187.79	4455	4485	4400	5920	3190	4555	4425.10	4.40	-7543	4631	4592	4546	4507	4461	4612	4527	194	1365	500	3370	5	1	38825568	1710	3.92	0.48	12	0.14	1124.00	9271.00	6150	20230915	-28.37	4200	20240805	4.88	5720	-22.99	20240215	4200	4.88	20240805	6150	-28.37	20230915	4200	4.88	20240805	2.26	N	046440	500	194 억	1709007	N	N	0	N	N
109	20240904	130429	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4425	-130	5	-2.85	215716515	48732	169.42	4455	4485	4400	5920	3190	4555	4426.59	4.40	-6866	4631	4592	4546	4507	4461	4612	4527	194	1365	500	3370	5	1	38825568	1718	3.94	0.48	12	0.13	1124.00	9271.00	6150	20230915	-28.05	4200	20240805	5.36	5720	-22.64	20240215	4200	5.36	20240805	6150	-28.05	20230915	4200	5.36	20240805	2.26	N	046440	500	194 억	1709007	N	N	0	N	N
110	20240904	120427	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4450	-105	5	-2.31	182457075	41211	143.27	4455	4485	4400	5920	3190	4555	4427.39	4.40	-6303	4631	4592	4546	4507	4461	4612	4527	194	1365	500	3370	5	1	38825568	1728	3.96	0.48	12	0.11	1124.00	9271.00	6150	20230915	-27.64	4200	20240805	5.95	5720	-22.20	20240215	4200	5.95	20240805	6150	-27.64	20230915	4200	5.95	20240805	2.26	N	046440	500	194 억	1709007	N	N	0	N	N
111	20240904	110426	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4455	-100	5	-2.20	145539090	32907	114.40	4455	4485	4400	5920	3190	4555	4422.74	4.40	-4133	4631	4592	4546	4507	4461	4612	4527	194	1365	500	3370	5	1	38825568	1730	3.96	0.48	12	0.08	1124.00	9271.00	6150	20230915	-27.56	4200	20240805	6.07	5720	-22.12	20240215	4200	6.07	20240805	6150	-27.56	20230915	4200	6.07	20240805	2.26	N	046440	500	194 억	1709007	N	N	0	N	N
112	20240904	100430	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4430	-125	5	-2.74	122442465	27695	96.28	4455	4485	4400	5920	3190	4555	4421.10	4.40	-3433	4631	4592	4546	4507	4461	4612	4527	194	1365	500	3370	5	1	38825568	1720	3.94	0.48	12	0.07	1124.00	9271.00	6150	20230915	-27.97	4200	20240805	5.48	5720	-22.55	20240215	4200	5.48	20240805	6150	-27.97	20230915	4200	5.48	20240805	2.26	N	046440	500	194 억	1709007	N	N	0	N	N
113	20240904	090427	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4440	-115	5	-2.52	11359535	2555	8.88	4455	4485	4430	5920	3190	4555	4446.00	4.40	21	4631	4592	4546	4507	4461	4612	4527	194	1365	500	3370	5	1	38825568	1724	3.95	0.48	12	0.01	1124.00	9271.00	6150	20230915	-27.80	4200	20240805	5.71	5720	-22.38	20240215	4200	5.71	20240805	6150	-27.80	20230915	4200	5.71	20240805	2.26	N	046440	500	194 억	1709007	N	N	0	N	N
114	20240903	160422	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4555	70	2	1.56	124985910	27506	99.74	4510	4585	4500	5830	3140	4485	4543.95	4.39	5332	4535	4510	4495	4470	4455	4502	4462	194	1345	500	3310	5	1	38825568	1769	4.05	0.49	12	0.07	1124.00	9271.00	6150	20230915	-25.93	4200	20240805	8.45	5720	-20.37	20240215	4200	8.45	20240805	6150	-25.93	20230915	4200	8.45	20240805	2.24	N	046440	500	194 억	1703826	N	N	0	N	N
115	20240903	150425	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4545	60	2	1.34	103264300	22735	82.44	4510	4585	4500	5830	3140	4485	4542.08	4.39	5935	4535	4510	4495	4470	4455	4502	4462	194	1345	500	3310	5	1	38825568	1765	4.04	0.49	12	0.06	1124.00	9271.00	6150	20230915	-26.10	4200	20240805	8.21	5720	-20.54	20240215	4200	8.21	20240805	6150	-26.10	20230915	4200	8.21	20240805	2.24	N	046440	500	194 억	1703826	N	N	0	N	N
116	20240903	140425	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4545	60	2	1.34	85223670	18759	68.02	4510	4585	4500	5830	3140	4485	4543.08	4.39	6688	4535	4510	4495	4470	4455	4502	4462	194	1345	500	3310	5	1	38825568	1765	4.04	0.49	12	0.05	1124.00	9271.00	6150	20230915	-26.10	4200	20240805	8.21	5720	-20.54	20240215	4200	8.21	20240805	6150	-26.10	20230915	4200	8.21	20240805	2.24	N	046440	500	194 억	1703826	N	N	0	N	N
117	20240903	130426	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4520	35	2	0.78	81997905	18047	65.44	4510	4585	4500	5830	3140	4485	4543.58	4.39	6705	4535	4510	4495	4470	4455	4502	4462	194	1345	500	3310	5	1	38825568	1755	4.02	0.49	12	0.05	1124.00	9271.00	6150	20230915	-26.50	4200	20240805	7.62	5720	-20.98	20240215	4200	7.62	20240805	6150	-26.50	20230915	4200	7.62	20240805	2.24	N	046440	500	194 억	1703826	N	N	0	N	N
118	20240903	120421	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4525	40	2	0.89	72985840	16051	58.20	4510	4585	4500	5830	3140	4485	4547.12	4.39	6684	4535	4510	4495	4470	4455	4502	4462	194	1345	500	3310	5	1	38825568	1757	4.03	0.49	12	0.04	1124.00	9271.00	6150	20230915	-26.42	4200	20240805	7.74	5720	-20.89	20240215	4200	7.74	20240805	6150	-26.42	20230915	4200	7.74	20240805	2.24	N	046440	500	194 억	1703826	N	N	0	N	N
119	20240903	110419	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4545	60	2	1.34	65374585	14371	52.11	4510	4585	4500	5830	3140	4485	4549.06	4.39	6684	4535	4510	4495	4470	4455	4502	4462	194	1345	500	3310	5	1	38825568	1765	4.04	0.49	12	0.04	1124.00	9271.00	6150	20230915	-26.10	4200	20240805	8.21	5720	-20.54	20240215	4200	8.21	20240805	6150	-26.10	20230915	4200	8.21	20240805	2.24	N	046440	500	194 억	1703826	N	N	0	N	N
120	20240903	100420	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4540	55	2	1.23	59299505	13033	47.26	4510	4585	4500	5830	3140	4485	4549.95	4.39	6615	4535	4510	4495	4470	4455	4502	4462	194	1345	500	3310	5	1	38825568	1763	4.04	0.49	12	0.03	1124.00	9271.00	6150	20230915	-26.18	4200	20240805	8.10	5720	-20.63	20240215	4200	8.10	20240805	6150	-26.18	20230915	4200	8.10	20240805	2.24	N	046440	500	194 억	1703826	N	N	0	N	N
121	20240903	090421	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4510	25	2	0.56	4109070	911	3.30	4510	4515	4500	5830	3140	4485	4510.50	4.39	-39	4535	4510	4495	4470	4455	4502	4462	194	1345	500	3310	5	1	38825568	1751	4.01	0.49	12	0.00	1124.00	9271.00	6150	20230915	-26.67	4200	20240805	7.38	5720	-21.15	20240215	4200	7.38	20240805	6150	-26.67	20230915	4200	7.38	20240805	2.24	N	046440	500	194 억	1703826	N	N	0	N	N
122	20240902	160417	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4485	-10	5	-0.22	123912560	27571	65.58	4505	4520	4480	5840	3150	4495	4494.31	4.39	-1683	4525	4510	4480	4465	4435	4517	4472	194	1345	500	3320	5	1	38825568	1741	3.99	0.48	12	0.07	1124.00	9271.00	6150	20230915	-27.07	4200	20240805	6.79	5720	-21.59	20240215	4200	6.79	20240805	6150	-27.07	20230915	4200	6.79	20240805	2.24	N	046440	500	194 억	1705509	N	N	0	N	N
123	20240902	150423	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4495	0	3	0.00	110664350	24618	58.55	4505	4520	4480	5840	3150	4495	4495.26	4.39	-1121	4525	4510	4480	4465	4435	4517	4472	194	1345	500	3320	5	1	38825568	1745	4.00	0.48	12	0.06	1124.00	9271.00	6150	20230915	-26.91	4200	20240805	7.02	5720	-21.42	20240215	4200	7.02	20240805	6150	-26.91	20230915	4200	7.02	20240805	2.24	N	046440	500	194 억	1705509	N	N	0	N	N
124	20240902	140424	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4485	-10	5	-0.22	102443305	22786	54.20	4505	4520	4480	5840	3150	4495	4495.89	4.39	-875	4525	4510	4480	4465	4435	4517	4472	194	1345	500	3320	5	1	38825568	1741	3.99	0.48	12	0.06	1124.00	9271.00	6150	20230915	-27.07	4200	20240805	6.79	5720	-21.59	20240215	4200	6.79	20240805	6150	-27.07	20230915	4200	6.79	20240805	2.24	N	046440	500	194 억	1705509	N	N	0	N	N
125	20240902	130420	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4480	-15	5	-0.33	97638220	21715	51.65	4505	4520	4480	5840	3150	4495	4496.35	4.39	-889	4525	4510	4480	4465	4435	4517	4472	194	1345	500	3320	5	1	38825568	1739	3.99	0.48	12	0.06	1124.00	9271.00	6150	20230915	-27.15	4200	20240805	6.67	5720	-21.68	20240215	4200	6.67	20240805	6150	-27.15	20230915	4200	6.67	20240805	2.24	N	046440	500	194 억	1705509	N	N	0	N	N
126	20240902	120423	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4485	-10	5	-0.22	76904665	17091	40.65	4505	4520	4485	5840	3150	4495	4499.72	4.39	-909	4525	4510	4480	4465	4435	4517	4472	194	1345	500	3320	5	1	38825568	1741	3.99	0.48	12	0.04	1124.00	9271.00	6150	20230915	-27.07	4200	20240805	6.79	5720	-21.59	20240215	4200	6.79	20240805	6150	-27.07	20230915	4200	6.79	20240805	2.24	N	046440	500	194 억	1705509	N	N	0	N	N
127	20240902	110419	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4495	0	3	0.00	61749480	13716	32.62	4505	4520	4485	5840	3150	4495	4502.01	4.39	-629	4525	4510	4480	4465	4435	4517	4472	194	1345	500	3320	5	1	38825568	1745	4.00	0.48	12	0.04	1124.00	9271.00	6150	20230915	-26.91	4200	20240805	7.02	5720	-21.42	20240215	4200	7.02	20240805	6150	-26.91	20230915	4200	7.02	20240805	2.24	N	046440	500	194 억	1705509	N	N	0	N	N
128	20240902	100419	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4495	0	3	0.00	48694995	10815	25.72	4505	4520	4485	5840	3150	4495	4502.55	4.39	274	4525	4510	4480	4465	4435	4517	4472	194	1345	500	3320	5	1	38825568	1745	4.00	0.48	12	0.03	1124.00	9271.00	6150	20230915	-26.91	4200	20240805	7.02	5720	-21.42	20240215	4200	7.02	20240805	6150	-26.91	20230915	4200	7.02	20240805	2.24	N	046440	500	194 억	1705509	N	N	0	N	N
129	20240902	090415	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4515	20	2	0.44	17226430	3823	9.09	4505	4515	4505	5840	3150	4495	4506.02	4.39	417	4525	4510	4480	4465	4435	4517	4472	194	1345	500	3320	5	1	38825568	1753	4.02	0.49	12	0.01	1124.00	9271.00	6150	20230915	-26.59	4200	20240805	7.50	5720	-21.07	20240215	4200	7.50	20240805	6150	-26.59	20230915	4200	7.50	20240805	2.24	N	046440	500	194 억	1705509	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History