KissMeData/042510/price/prices-20240901.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

55 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	160505	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2125	45	2	2.16	830982155	400654	162.94	2090	2125	2025	2700	1460	2080	2073.77	0.91	-70458	2140	2110	2095	2065	2050	2102	2057	280	620	500	1490	5	1	56025871	1191	20.43	2.33	12	0.72	104.00	911.00	3065	20240126	-30.67	1689	20240805	25.81	3065	-30.67	20240126	1689	25.81	20240805	3065	-30.67	20240126	1689	25.81	20240805	2.83	N	042510	500	280 억	507815	N	N	72	N	N
3	20240930	150511	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2035	-45	5	-2.16	487877185	237537	96.61	2090	2095	2025	2700	1460	2080	2053.84	0.91	-40850	2140	2110	2095	2065	2050	2102	2057	280	620	500	1490	5	1	56025871	1140	19.57	2.23	12	0.42	104.00	911.00	3065	20240126	-33.61	1689	20240805	20.49	3065	-33.61	20240126	1689	20.49	20240805	3065	-33.61	20240126	1689	20.49	20240805	2.83	N	042510	500	280 억	507815	N	N	33	N	N
4	20240930	140510	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2035	-45	5	-2.16	376598215	182890	74.38	2090	2095	2035	2700	1460	2080	2059.09	0.91	-25867	2140	2110	2095	2065	2050	2102	2057	280	620	500	1490	5	1	56025871	1140	19.57	2.23	12	0.33	104.00	911.00	3065	20240126	-33.61	1689	20240805	20.49	3065	-33.61	20240126	1689	20.49	20240805	3065	-33.61	20240126	1689	20.49	20240805	2.83	N	042510	500	280 억	507815	N	N	33	N	N
5	20240930	130510	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2045	-35	5	-1.68	346331430	168077	68.36	2090	2095	2035	2700	1460	2080	2060.49	0.91	-22503	2140	2110	2095	2065	2050	2102	2057	280	620	500	1490	5	1	56025871	1146	19.66	2.24	12	0.30	104.00	911.00	3065	20240126	-33.28	1689	20240805	21.08	3065	-33.28	20240126	1689	21.08	20240805	3065	-33.28	20240126	1689	21.08	20240805	2.83	N	042510	500	280 억	507815	N	N	33	N	N
6	20240930	120507	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2045	-35	5	-1.68	328058915	159157	64.73	2090	2095	2035	2700	1460	2080	2061.17	0.91	-23279	2140	2110	2095	2065	2050	2102	2057	280	620	500	1490	5	1	56025871	1146	19.66	2.24	12	0.28	104.00	911.00	3065	20240126	-33.28	1689	20240805	21.08	3065	-33.28	20240126	1689	21.08	20240805	3065	-33.28	20240126	1689	21.08	20240805	2.83	N	042510	500	280 억	507815	N	N	33	N	N
7	20240930	110506	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2045	-35	5	-1.68	297964290	144411	58.73	2090	2095	2035	2700	1460	2080	2063.25	0.91	-19532	2140	2110	2095	2065	2050	2102	2057	280	620	500	1490	5	1	56025871	1146	19.66	2.24	12	0.26	104.00	911.00	3065	20240126	-33.28	1689	20240805	21.08	3065	-33.28	20240126	1689	21.08	20240805	3065	-33.28	20240126	1689	21.08	20240805	2.83	N	042510	500	280 억	507815	N	N	33	N	N
8	20240930	100504	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2075	-5	5	-0.24	176011785	84881	34.52	2090	2095	2060	2700	1460	2080	2073.59	0.91	-17999	2140	2110	2095	2065	2050	2102	2057	280	620	500	1490	5	1	56025871	1163	19.95	2.28	12	0.15	104.00	911.00	3065	20240126	-32.30	1689	20240805	22.85	3065	-32.30	20240126	1689	22.85	20240805	3065	-32.30	20240126	1689	22.85	20240805	2.83	N	042510	500	280 억	507815	N	N	33	N	N
9	20240930	090448	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2085	5	2	0.24	17020450	8166	3.32	2090	2095	2075	2700	1460	2080	2084.61	0.91	-2162	2140	2110	2095	2065	2050	2102	2057	280	620	500	1490	5	1	56025871	1168	20.05	2.29	12	0.01	104.00	911.00	3065	20240126	-31.97	1689	20240805	23.45	3065	-31.97	20240126	1689	23.45	20240805	3065	-31.97	20240126	1689	23.45	20240805	2.83	N	042510	500	280 억	507815	N	N	33	N	N
10	20240927	160505	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2080	-35	5	-1.65	499062630	237762	87.83	2105	2125	2080	2745	1485	2115	2099.00	0.88	15542	2155	2135	2105	2085	2055	2145	2095	280	630	500	1520	5	1	56025871	1165	20.00	2.28	12	0.42	104.00	911.00	3065	20240126	-32.14	1689	20240805	23.15	3065	-32.14	20240126	1689	23.15	20240805	3065	-32.14	20240126	1689	23.15	20240805	2.84	N	042510	500	280 억	492265	N	N	33	N	N
11	20240927	150510	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2100	-15	5	-0.71	451669940	215006	79.42	2105	2125	2080	2745	1485	2115	2100.73	0.88	15141	2155	2135	2105	2085	2055	2145	2095	280	630	500	1520	5	1	56025871	1177	20.19	2.31	12	0.38	104.00	911.00	3065	20240126	-31.48	1689	20240805	24.33	3065	-31.48	20240126	1689	24.33	20240805	3065	-31.48	20240126	1689	24.33	20240805	2.84	N	042510	500	280 억	492265	N	N	0	N	N
12	20240927	140513	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2090	-25	5	-1.18	390014405	185475	68.52	2105	2125	2080	2745	1485	2115	2102.79	0.88	8712	2155	2135	2105	2085	2055	2145	2095	280	630	500	1520	5	1	56025871	1171	20.10	2.29	12	0.33	104.00	911.00	3065	20240126	-31.81	1689	20240805	23.74	3065	-31.81	20240126	1689	23.74	20240805	3065	-31.81	20240126	1689	23.74	20240805	2.84	N	042510	500	280 억	492265	N	N	0	N	N
13	20240927	130509	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2100	-15	5	-0.71	324797610	154296	57.00	2105	2125	2080	2745	1485	2115	2105.03	0.88	10389	2155	2135	2105	2085	2055	2145	2095	280	630	500	1520	5	1	56025871	1177	20.19	2.31	12	0.28	104.00	911.00	3065	20240126	-31.48	1689	20240805	24.33	3065	-31.48	20240126	1689	24.33	20240805	3065	-31.48	20240126	1689	24.33	20240805	2.84	N	042510	500	280 억	492265	N	N	0	N	N
14	20240927	120507	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2105	-10	5	-0.47	279721620	132803	49.06	2105	2125	2080	2745	1485	2115	2106.29	0.88	12522	2155	2135	2105	2085	2055	2145	2095	280	630	500	1520	5	1	56025871	1179	20.24	2.31	12	0.24	104.00	911.00	3065	20240126	-31.32	1689	20240805	24.63	3065	-31.32	20240126	1689	24.63	20240805	3065	-31.32	20240126	1689	24.63	20240805	2.84	N	042510	500	280 억	492265	N	N	0	N	N
15	20240927	110509	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2115	0	3	0.00	206183465	97845	36.14	2105	2125	2080	2745	1485	2115	2107.25	0.88	4481	2155	2135	2105	2085	2055	2145	2095	280	630	500	1520	5	1	56025871	1185	20.34	2.32	12	0.17	104.00	911.00	3065	20240126	-31.00	1689	20240805	25.22	3065	-31.00	20240126	1689	25.22	20240805	3065	-31.00	20240126	1689	25.22	20240805	2.84	N	042510	500	280 억	492265	N	N	0	N	N
16	20240927	100507	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2115	0	3	0.00	145201285	68997	25.49	2105	2120	2080	2745	1485	2115	2104.46	0.88	16077	2155	2135	2105	2085	2055	2145	2095	280	630	500	1520	5	1	56025871	1185	20.34	2.32	12	0.12	104.00	911.00	3065	20240126	-31.00	1689	20240805	25.22	3065	-31.00	20240126	1689	25.22	20240805	3065	-31.00	20240126	1689	25.22	20240805	2.84	N	042510	500	280 억	492265	N	N	0	N	N
17	20240927	090508	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2090	-25	5	-1.18	24417035	11661	4.31	2105	2115	2080	2745	1485	2115	2093.90	0.88	-2515	2155	2135	2105	2085	2055	2145	2095	280	630	500	1520	5	1	56025871	1171	20.10	2.29	12	0.02	104.00	911.00	3065	20240126	-31.81	1689	20240805	23.74	3065	-31.81	20240126	1689	23.74	20240805	3065	-31.81	20240126	1689	23.74	20240805	2.84	N	042510	500	280 억	492265	N	N	0	N	N
18	20240926	160500	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2115	40	2	1.93	560407985	266346	44.42	2075	2125	2075	2695	1455	2075	2104.06	0.76	68110	2168	2121	2098	2051	2028	2110	2040	280	620	500	1490	5	1	56025871	1185	20.34	2.32	12	0.48	104.00	911.00	3065	20240126	-31.00	1689	20240805	25.22	3065	-31.00	20240126	1689	25.22	20240805	3065	-31.00	20240126	1689	25.22	20240805	2.83	N	042510	500	280 억	423946	N	N	0	N	N
19	20240926	150458	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2115	40	2	1.93	482639950	229559	38.29	2075	2125	2075	2695	1455	2075	2102.47	0.76	48481	2168	2121	2098	2051	2028	2110	2040	280	620	500	1490	5	1	56025871	1185	20.34	2.32	12	0.41	104.00	911.00	3065	20240126	-31.00	1689	20240805	25.22	3065	-31.00	20240126	1689	25.22	20240805	3065	-31.00	20240126	1689	25.22	20240805	2.83	N	042510	500	280 억	423946	N	N	0	N	N
20	20240926	140504	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2115	40	2	1.93	431516330	205387	34.26	2075	2125	2075	2695	1455	2075	2100.99	0.76	42897	2168	2121	2098	2051	2028	2110	2040	280	620	500	1490	5	1	56025871	1185	20.34	2.32	12	0.37	104.00	911.00	3065	20240126	-31.00	1689	20240805	25.22	3065	-31.00	20240126	1689	25.22	20240805	3065	-31.00	20240126	1689	25.22	20240805	2.83	N	042510	500	280 억	423946	N	N	0	N	N
21	20240926	130506	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2105	30	2	1.45	362687265	172810	28.82	2075	2125	2075	2695	1455	2075	2098.76	0.76	24254	2168	2121	2098	2051	2028	2110	2040	280	620	500	1490	5	1	56025871	1179	20.24	2.31	12	0.31	104.00	911.00	3065	20240126	-31.32	1689	20240805	24.63	3065	-31.32	20240126	1689	24.63	20240805	3065	-31.32	20240126	1689	24.63	20240805	2.83	N	042510	500	280 억	423946	N	N	0	N	N
22	20240926	120507	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2105	30	2	1.45	319999905	152593	25.45	2075	2125	2075	2695	1455	2075	2097.08	0.76	18292	2168	2121	2098	2051	2028	2110	2040	280	620	500	1490	5	1	56025871	1179	20.24	2.31	12	0.27	104.00	911.00	3065	20240126	-31.32	1689	20240805	24.63	3065	-31.32	20240126	1689	24.63	20240805	3065	-31.32	20240126	1689	24.63	20240805	2.83	N	042510	500	280 억	423946	N	N	0	N	N
23	20240926	110506	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2095	20	2	0.96	253755570	121037	20.19	2075	2125	2075	2695	1455	2075	2096.51	0.76	11618	2168	2121	2098	2051	2028	2110	2040	280	620	500	1490	5	1	56025871	1174	20.14	2.30	12	0.22	104.00	911.00	3065	20240126	-31.65	1689	20240805	24.04	3065	-31.65	20240126	1689	24.04	20240805	3065	-31.65	20240126	1689	24.04	20240805	2.83	N	042510	500	280 억	423946	N	N	0	N	N
24	20240926	100507	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2095	20	2	0.96	215931900	102981	17.18	2075	2125	2075	2695	1455	2075	2096.82	0.76	8077	2168	2121	2098	2051	2028	2110	2040	280	620	500	1490	5	1	56025871	1174	20.14	2.30	12	0.18	104.00	911.00	3065	20240126	-31.65	1689	20240805	24.04	3065	-31.65	20240126	1689	24.04	20240805	3065	-31.65	20240126	1689	24.04	20240805	2.83	N	042510	500	280 억	423946	N	N	0	N	N
25	20240926	090503	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2105	30	2	1.45	19447320	9302	1.55	2075	2105	2075	2695	1455	2075	2090.68	0.76	-928	2168	2121	2098	2051	2028	2110	2040	280	620	500	1490	5	1	56025871	1179	20.24	2.31	12	0.02	104.00	911.00	3065	20240126	-31.32	1689	20240805	24.63	3065	-31.32	20240126	1689	24.63	20240805	3065	-31.32	20240126	1689	24.63	20240805	2.83	N	042510	500	280 억	423946	N	N	0	N	N
26	20240925	160501	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2075	-5	5	-0.24	1249827815	592535	90.52	2120	2145	2075	2700	1460	2080	2109.59	0.68	40385	2173	2126	2093	2046	2013	2110	2030	280	620	500	1490	5	1	56025871	1163	19.95	2.28	12	1.06	104.00	911.00	3065	20240126	-32.30	1689	20240805	22.85	3065	-32.30	20240126	1689	22.85	20240805	3065	-32.30	20240126	1689	22.85	20240805	2.79	N	042510	500	280 억	383765	N	N	0	N	N
27	20240925	150504	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2085	5	2	0.24	1134252125	536929	82.02	2120	2145	2075	2700	1460	2080	2112.48	0.68	24881	2173	2126	2093	2046	2013	2110	2030	280	620	500	1490	5	1	56025871	1168	20.05	2.29	12	0.96	104.00	911.00	3065	20240126	-31.97	1689	20240805	23.45	3065	-31.97	20240126	1689	23.45	20240805	3065	-31.97	20240126	1689	23.45	20240805	2.79	N	042510	500	280 억	383765	N	N	0	N	N
28	20240925	140506	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2100	20	2	0.96	979661790	462823	70.70	2120	2145	2085	2700	1460	2080	2116.71	0.68	37666	2173	2126	2093	2046	2013	2110	2030	280	620	500	1490	5	1	56025871	1177	20.19	2.31	12	0.83	104.00	911.00	3065	20240126	-31.48	1689	20240805	24.33	3065	-31.48	20240126	1689	24.33	20240805	3065	-31.48	20240126	1689	24.33	20240805	2.79	N	042510	500	280 억	383765	N	N	0	N	N
29	20240925	130504	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2115	35	2	1.68	886762855	418657	63.96	2120	2145	2085	2700	1460	2080	2118.11	0.68	29381	2173	2126	2093	2046	2013	2110	2030	280	620	500	1490	5	1	56025871	1185	20.34	2.32	12	0.75	104.00	911.00	3065	20240126	-31.00	1689	20240805	25.22	3065	-31.00	20240126	1689	25.22	20240805	3065	-31.00	20240126	1689	25.22	20240805	2.79	N	042510	500	280 억	383765	N	N	0	N	N
30	20240925	120504	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2115	35	2	1.68	810843185	382626	58.45	2120	2145	2085	2700	1460	2080	2119.15	0.68	17285	2173	2126	2093	2046	2013	2110	2030	280	620	500	1490	5	1	56025871	1185	20.34	2.32	12	0.68	104.00	911.00	3065	20240126	-31.00	1689	20240805	25.22	3065	-31.00	20240126	1689	25.22	20240805	3065	-31.00	20240126	1689	25.22	20240805	2.79	N	042510	500	280 억	383765	N	N	0	N	N
31	20240925	110502	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2120	40	2	1.92	764351650	360693	55.10	2120	2145	2085	2700	1460	2080	2119.12	0.68	18039	2173	2126	2093	2046	2013	2110	2030	280	620	500	1490	5	1	56025871	1188	20.38	2.33	12	0.64	104.00	911.00	3065	20240126	-30.83	1689	20240805	25.52	3065	-30.83	20240126	1689	25.52	20240805	3065	-30.83	20240126	1689	25.52	20240805	2.79	N	042510	500	280 억	383765	N	N	0	N	N
32	20240925	100504	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2135	55	2	2.64	599359615	282921	43.22	2120	2145	2085	2700	1460	2080	2118.47	0.68	1564	2173	2126	2093	2046	2013	2110	2030	280	620	500	1490	5	1	56025871	1196	20.53	2.34	12	0.50	104.00	911.00	3065	20240126	-30.34	1689	20240805	26.41	3065	-30.34	20240126	1689	26.41	20240805	3065	-30.34	20240126	1689	26.41	20240805	2.79	N	042510	500	280 억	383765	N	N	0	N	N
33	20240925	090504	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2120	40	2	1.92	122029360	57630	8.80	2120	2145	2100	2700	1460	2080	2117.46	0.68	-6183	2173	2126	2093	2046	2013	2110	2030	280	620	500	1490	5	1	56025871	1188	20.38	2.33	12	0.10	104.00	911.00	3065	20240126	-30.83	1689	20240805	25.52	3065	-30.83	20240126	1689	25.52	20240805	3065	-30.83	20240126	1689	25.52	20240805	2.79	N	042510	500	280 억	383765	N	N	0	N	N
34	20240924	160501	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2080	35	2	1.71	1339193040	638769	198.24	2130	2140	2060	2655	1435	2045	2096.53	0.69	-2134	2091	2067	2051	2027	2011	2065	2025	280	610	500	1470	5	1	56025871	1165	20.00	2.28	12	1.14	104.00	911.00	3065	20240126	-32.14	1689	20240805	23.15	3065	-32.14	20240126	1689	23.15	20240805	3065	-32.14	20240126	1689	23.15	20240805	2.83	N	042510	500	280 억	383809	N	N	0	N	N
35	20240924	150500	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2075	30	2	1.47	1278121535	609327	189.10	2130	2140	2060	2655	1435	2045	2097.60	0.69	-3711	2091	2067	2051	2027	2011	2065	2025	280	610	500	1470	5	1	56025871	1163	19.95	2.28	12	1.09	104.00	911.00	3065	20240126	-32.30	1689	20240805	22.85	3065	-32.30	20240126	1689	22.85	20240805	3065	-32.30	20240126	1689	22.85	20240805	2.83	N	042510	500	280 억	383809	N	N	0	N	N
36	20240924	140500	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2090	45	2	2.20	1103170360	525023	162.94	2130	2140	2060	2655	1435	2045	2101.18	0.69	-19907	2091	2067	2051	2027	2011	2065	2025	280	610	500	1470	5	1	56025871	1171	20.10	2.29	12	0.94	104.00	911.00	3065	20240126	-31.81	1689	20240805	23.74	3065	-31.81	20240126	1689	23.74	20240805	3065	-31.81	20240126	1689	23.74	20240805	2.83	N	042510	500	280 억	383809	N	N	0	N	N
37	20240924	130500	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2075	30	2	1.47	1033570845	491656	152.58	2130	2140	2060	2655	1435	2045	2102.22	0.69	-26946	2091	2067	2051	2027	2011	2065	2025	280	610	500	1470	5	1	56025871	1163	19.95	2.28	12	0.88	104.00	911.00	3065	20240126	-32.30	1689	20240805	22.85	3065	-32.30	20240126	1689	22.85	20240805	3065	-32.30	20240126	1689	22.85	20240805	2.83	N	042510	500	280 억	383809	N	N	0	N	N
38	20240924	120502	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2080	35	2	1.71	974056875	463065	143.71	2130	2140	2060	2655	1435	2045	2103.50	0.69	-26393	2091	2067	2051	2027	2011	2065	2025	280	610	500	1470	5	1	56025871	1165	20.00	2.28	12	0.83	104.00	911.00	3065	20240126	-32.14	1689	20240805	23.15	3065	-32.14	20240126	1689	23.15	20240805	3065	-32.14	20240126	1689	23.15	20240805	2.83	N	042510	500	280 억	383809	N	N	0	N	N
39	20240924	110502	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2065	20	2	0.98	938026855	445647	138.30	2130	2140	2060	2655	1435	2045	2104.87	0.69	-29490	2091	2067	2051	2027	2011	2065	2025	280	610	500	1470	5	1	56025871	1157	19.86	2.27	12	0.80	104.00	911.00	3065	20240126	-32.63	1689	20240805	22.26	3065	-32.63	20240126	1689	22.26	20240805	3065	-32.63	20240126	1689	22.26	20240805	2.83	N	042510	500	280 억	383809	N	N	0	N	N
40	20240924	100459	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2100	55	2	2.69	826790010	391992	121.65	2130	2140	2075	2655	1435	2045	2109.20	0.69	-33011	2091	2067	2051	2027	2011	2065	2025	280	610	500	1470	5	1	56025871	1177	20.19	2.31	12	0.70	104.00	911.00	3065	20240126	-31.48	1689	20240805	24.33	3065	-31.48	20240126	1689	24.33	20240805	3065	-31.48	20240126	1689	24.33	20240805	2.83	N	042510	500	280 억	383809	N	N	0	N	N
41	20240924	090500	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2105	60	2	2.93	412749335	194365	60.32	2130	2140	2105	2655	1435	2045	2123.58	0.69	-49767	2091	2067	2051	2027	2011	2065	2025	280	610	500	1470	5	1	56025871	1179	20.24	2.31	12	0.35	104.00	911.00	3065	20240126	-31.32	1689	20240805	24.63	3065	-31.32	20240126	1689	24.63	20240805	3065	-31.32	20240126	1689	24.63	20240805	2.83	N	042510	500	280 억	383809	N	N	0	N	N
42	20240923	160459	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2045	-15	5	-0.73	462714910	225717	25.01	2045	2075	2035	2675	1445	2060	2050.00	0.63	29524	2280	2170	2110	2000	1940	2140	1970	280	615	500	1480	5	1	56025871	1146	19.66	2.24	12	0.40	104.00	911.00	3065	20240126	-33.28	1689	20240805	21.08	3065	-33.28	20240126	1689	21.08	20240805	3065	-33.28	20240126	1689	21.08	20240805	2.85	N	042510	500	280 억	354081	N	N	0	N	N
43	20240923	150500	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2060	0	3	0.00	410662325	200305	22.19	2045	2075	2035	2675	1445	2060	2050.19	0.63	28721	2280	2170	2110	2000	1940	2140	1970	280	615	500	1480	5	1	56025871	1154	19.81	2.26	12	0.36	104.00	911.00	3065	20240126	-32.79	1689	20240805	21.97	3065	-32.79	20240126	1689	21.97	20240805	3065	-32.79	20240126	1689	21.97	20240805	2.85	N	042510	500	280 억	354081	N	N	0	N	N
44	20240923	140504	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2055	-5	5	-0.24	345557475	168605	18.68	2045	2075	2035	2675	1445	2060	2049.51	0.63	31324	2280	2170	2110	2000	1940	2140	1970	280	615	500	1480	5	1	56025871	1151	19.76	2.26	12	0.30	104.00	911.00	3065	20240126	-32.95	1689	20240805	21.67	3065	-32.95	20240126	1689	21.67	20240805	3065	-32.95	20240126	1689	21.67	20240805	2.85	N	042510	500	280 억	354081	N	N	0	N	N
45	20240923	130500	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2065	5	2	0.24	311238040	151899	16.83	2045	2075	2035	2675	1445	2060	2048.98	0.63	30485	2280	2170	2110	2000	1940	2140	1970	280	615	500	1480	5	1	56025871	1157	19.86	2.27	12	0.27	104.00	911.00	3065	20240126	-32.63	1689	20240805	22.26	3065	-32.63	20240126	1689	22.26	20240805	3065	-32.63	20240126	1689	22.26	20240805	2.85	N	042510	500	280 억	354081	N	N	0	N	N
46	20240923	120459	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2075	15	2	0.73	303143705	147982	16.39	2045	2075	2035	2675	1445	2060	2048.52	0.63	30502	2280	2170	2110	2000	1940	2140	1970	280	615	500	1480	5	1	56025871	1163	19.95	2.28	12	0.26	104.00	911.00	3065	20240126	-32.30	1689	20240805	22.85	3065	-32.30	20240126	1689	22.85	20240805	3065	-32.30	20240126	1689	22.85	20240805	2.85	N	042510	500	280 억	354081	N	N	0	N	N
47	20240923	110501	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2060	0	3	0.00	257145095	125650	13.92	2045	2065	2035	2675	1445	2060	2046.52	0.63	30019	2280	2170	2110	2000	1940	2140	1970	280	615	500	1480	5	1	56025871	1154	19.81	2.26	12	0.22	104.00	911.00	3065	20240126	-32.79	1689	20240805	21.97	3065	-32.79	20240126	1689	21.97	20240805	3065	-32.79	20240126	1689	21.97	20240805	2.85	N	042510	500	280 억	354081	N	N	0	N	N
48	20240923	100458	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2050	-10	5	-0.49	229650645	112235	12.43	2045	2065	2035	2675	1445	2060	2046.16	0.63	28474	2280	2170	2110	2000	1940	2140	1970	280	615	500	1480	5	1	56025871	1149	19.71	2.25	12	0.20	104.00	911.00	3065	20240126	-33.12	1689	20240805	21.37	3065	-33.12	20240126	1689	21.37	20240805	3065	-33.12	20240126	1689	21.37	20240805	2.85	N	042510	500	280 억	354081	N	N	0	N	N
49	20240923	090458	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2045	-15	5	-0.73	36338340	17781	1.97	2045	2050	2035	2675	1445	2060	2043.66	0.63	-784	2280	2170	2110	2000	1940	2140	1970	280	615	500	1480	5	1	56025871	1146	19.66	2.24	12	0.03	104.00	911.00	3065	20240126	-33.28	1689	20240805	21.08	3065	-33.28	20240126	1689	21.08	20240805	3065	-33.28	20240126	1689	21.08	20240805	2.85	N	042510	500	280 억	354081	N	N	0	N	N
50	20240913	160437	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2050	-35	5	-1.68	1461113820	697210	107.44	2130	2140	2050	2710	1460	2085	2095.81	0.86	-118728	2128	2106	2078	2056	2028	2110	2060	280	625	500	1500	5	1	56025871	1149	19.71	2.25	12	1.24	104.00	911.00	3065	20240126	-33.12	1689	20240805	21.37	3065	-33.12	20240126	1689	21.37	20240805	3065	-33.12	20240126	1689	21.37	20240805	2.75	N	042510	500	280 억	481614	N	N	61	N	N
51	20240913	150442	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2065	-20	5	-0.96	1325939185	631395	97.30	2130	2140	2055	2710	1460	2085	2100.18	0.86	-120658	2128	2106	2078	2056	2028	2110	2060	280	625	500	1500	5	1	56025871	1157	19.86	2.27	12	1.13	104.00	911.00	3065	20240126	-32.63	1689	20240805	22.26	3065	-32.63	20240126	1689	22.26	20240805	3065	-32.63	20240126	1689	22.26	20240805	2.75	N	042510	500	280 억	481614	N	N	0	N	N
52	20240913	140442	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2065	-20	5	-0.96	1253585175	596294	91.89	2130	2140	2055	2710	1460	2085	2102.49	0.86	-124410	2128	2106	2078	2056	2028	2110	2060	280	625	500	1500	5	1	56025871	1157	19.86	2.27	12	1.06	104.00	911.00	3065	20240126	-32.63	1689	20240805	22.26	3065	-32.63	20240126	1689	22.26	20240805	3065	-32.63	20240126	1689	22.26	20240805	2.75	N	042510	500	280 억	481614	N	N	0	N	N
53	20240913	130439	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2065	-20	5	-0.96	1148664530	545514	84.06	2130	2140	2055	2710	1460	2085	2105.92	0.86	-121398	2128	2106	2078	2056	2028	2110	2060	280	625	500	1500	5	1	56025871	1157	19.86	2.27	12	0.97	104.00	911.00	3065	20240126	-32.63	1689	20240805	22.26	3065	-32.63	20240126	1689	22.26	20240805	3065	-32.63	20240126	1689	22.26	20240805	2.75	N	042510	500	280 억	481614	N	N	0	N	N
54	20240913	120440	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2085	0	3	0.00	1035853550	490975	75.66	2130	2140	2065	2710	1460	2085	2110.14	0.86	-101787	2128	2106	2078	2056	2028	2110	2060	280	625	500	1500	5	1	56025871	1168	20.05	2.29	12	0.88	104.00	911.00	3065	20240126	-31.97	1689	20240805	23.45	3065	-31.97	20240126	1689	23.45	20240805	3065	-31.97	20240126	1689	23.45	20240805	2.75	N	042510	500	280 억	481614	N	N	0	N	N
55	20240913	110441	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2105	20	2	0.96	893547180	422942	65.17	2130	2140	2080	2710	1460	2085	2113.15	0.86	-78307	2128	2106	2078	2056	2028	2110	2060	280	625	500	1500	5	1	56025871	1179	20.24	2.31	12	0.75	104.00	911.00	3065	20240126	-31.32	1689	20240805	24.63	3065	-31.32	20240126	1689	24.63	20240805	3065	-31.32	20240126	1689	24.63	20240805	2.75	N	042510	500	280 억	481614	N	N	0	N	N
56	20240913	100441	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2095	10	2	0.48	794018410	375371	57.84	2130	2140	2090	2710	1460	2085	2115.85	0.86	-66280	2128	2106	2078	2056	2028	2110	2060	280	625	500	1500	5	1	56025871	1174	20.14	2.30	12	0.67	104.00	911.00	3065	20240126	-31.65	1689	20240805	24.04	3065	-31.65	20240126	1689	24.04	20240805	3065	-31.65	20240126	1689	24.04	20240805	2.75	N	042510	500	280 억	481614	N	N	0	N	N
57	20240913	090442	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2130	45	2	2.16	285272980	134362	20.71	2130	2140	2105	2710	1460	2085	2125.19	0.86	-15468	2128	2106	2078	2056	2028	2110	2060	280	625	500	1500	5	1	56025871	1193	20.48	2.34	12	0.24	104.00	911.00	3065	20240126	-30.51	1689	20240805	26.11	3065	-30.51	20240126	1689	26.11	20240805	3065	-30.51	20240126	1689	26.11	20240805	2.75	N	042510	500	280 억	481614	N	N	0	N	N
58	20240912	160437	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2085	-20	5	-0.95	1178824385	568884	69.31	2085	2100	2050	2735	1475	2105	2072.15	0.82	18215	2182	2143	2066	2027	1950	2163	2047	280	630	500	1510	5	1	56025871	1168	20.05	2.29	12	1.02	104.00	911.00	3065	20240126	-31.97	1689	20240805	23.45	3065	-31.97	20240126	1689	23.45	20240805	3065	-31.97	20240126	1689	23.45	20240805	2.86	N	042510	500	280 억	461982	N	N	0	N	N
59	20240912	150438	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2070	-35	5	-1.66	1045695990	504891	61.51	2085	2100	2050	2735	1475	2105	2071.12	0.82	-16319	2182	2143	2066	2027	1950	2163	2047	280	630	500	1510	5	1	56025871	1160	19.90	2.27	12	0.90	104.00	911.00	3065	20240126	-32.46	1689	20240805	22.56	3065	-32.46	20240126	1689	22.56	20240805	3065	-32.46	20240126	1689	22.56	20240805	2.86	N	042510	500	280 억	461982	N	N	0	N	N
60	20240912	140440	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2065	-40	5	-1.90	857008770	413674	50.40	2085	2100	2050	2735	1475	2105	2071.69	0.82	-44759	2182	2143	2066	2027	1950	2163	2047	280	630	500	1510	5	1	56025871	1157	19.86	2.27	12	0.74	104.00	911.00	3065	20240126	-32.63	1689	20240805	22.26	3065	-32.63	20240126	1689	22.26	20240805	3065	-32.63	20240126	1689	22.26	20240805	2.86	N	042510	500	280 억	461982	N	N	0	N	N
61	20240912	130438	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2060	-45	5	-2.14	705973980	340390	41.47	2085	2100	2050	2735	1475	2105	2074.00	0.82	-33787	2182	2143	2066	2027	1950	2163	2047	280	630	500	1510	5	1	56025871	1154	19.81	2.26	12	0.61	104.00	911.00	3065	20240126	-32.79	1689	20240805	21.97	3065	-32.79	20240126	1689	21.97	20240805	3065	-32.79	20240126	1689	21.97	20240805	2.86	N	042510	500	280 억	461982	N	N	0	N	N
62	20240912	120437	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2065	-40	5	-1.90	633448105	305120	37.17	2085	2100	2055	2735	1475	2105	2076.05	0.82	-22247	2182	2143	2066	2027	1950	2163	2047	280	630	500	1510	5	1	56025871	1157	19.86	2.27	12	0.54	104.00	911.00	3065	20240126	-32.63	1689	20240805	22.26	3065	-32.63	20240126	1689	22.26	20240805	3065	-32.63	20240126	1689	22.26	20240805	2.86	N	042510	500	280 억	461982	N	N	0	N	N
63	20240912	110436	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2085	-20	5	-0.95	527547095	253818	30.92	2085	2100	2055	2735	1475	2105	2078.43	0.82	-4264	2182	2143	2066	2027	1950	2163	2047	280	630	500	1510	5	1	56025871	1168	20.05	2.29	12	0.45	104.00	911.00	3065	20240126	-31.97	1689	20240805	23.45	3065	-31.97	20240126	1689	23.45	20240805	3065	-31.97	20240126	1689	23.45	20240805	2.86	N	042510	500	280 억	461982	N	N	0	N	N
64	20240912	100438	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2070	-35	5	-1.66	320793940	154103	18.77	2085	2100	2065	2735	1475	2105	2081.66	0.82	-17961	2182	2143	2066	2027	1950	2163	2047	280	630	500	1510	5	1	56025871	1160	19.90	2.27	12	0.28	104.00	911.00	3065	20240126	-32.46	1689	20240805	22.56	3065	-32.46	20240126	1689	22.56	20240805	3065	-32.46	20240126	1689	22.56	20240805	2.86	N	042510	500	280 억	461982	N	N	0	N	N
65	20240912	090438	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2090	-15	5	-0.71	101989195	49069	5.98	2085	2095	2065	2735	1475	2105	2078.39	0.82	2256	2182	2143	2066	2027	1950	2163	2047	280	630	500	1510	5	1	56025871	1171	20.10	2.29	12	0.09	104.00	911.00	3065	20240126	-31.81	1689	20240805	23.74	3065	-31.81	20240126	1689	23.74	20240805	3065	-31.81	20240126	1689	23.74	20240805	2.86	N	042510	500	280 억	461982	N	N	0	N	N
66	20240911	160429	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2105	45	2	2.18	1593661561	780485	86.41	2060	2105	1989	2675	1445	2060	2041.86	0.81	12176	2253	2156	2088	1991	1923	2122	1957	280	615	500	1480	5	1	56025871	1179	20.24	2.31	12	1.39	104.00	911.00	3065	20240126	-31.32	1689	20240805	24.63	3065	-31.32	20240126	1689	24.63	20240805	3065	-31.32	20240126	1689	24.63	20240805	2.90	N	042510	500	280 억	451143	N	N	0	N	N
67	20240911	150432	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2050	-10	5	-0.49	1354846061	665571	73.68	2060	2085	1989	2675	1445	2060	2035.61	0.81	-12129	2253	2156	2088	1991	1923	2122	1957	280	615	500	1480	5	1	56025871	1149	19.71	2.25	12	1.19	104.00	911.00	3065	20240126	-33.12	1689	20240805	21.37	3065	-33.12	20240126	1689	21.37	20240805	3065	-33.12	20240126	1689	21.37	20240805	2.90	N	042510	500	280 억	451143	N	N	0	N	N
68	20240911	140433	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2025	-35	5	-1.70	1143840286	562191	62.24	2060	2085	1989	2675	1445	2060	2034.61	0.81	-20479	2253	2156	2088	1991	1923	2122	1957	280	615	500	1480	5	1	56025871	1135	19.47	2.22	12	1.00	104.00	911.00	3065	20240126	-33.93	1689	20240805	19.89	3065	-33.93	20240126	1689	19.89	20240805	3065	-33.93	20240126	1689	19.89	20240805	2.90	N	042510	500	280 억	451143	N	N	0	N	N
69	20240911	130431	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2015	-45	5	-2.18	991340541	486550	53.87	2060	2085	1989	2675	1445	2060	2037.49	0.81	-29389	2253	2156	2088	1991	1923	2122	1957	280	615	500	1480	5	1	56025871	1129	19.38	2.21	12	0.87	104.00	911.00	3065	20240126	-34.26	1689	20240805	19.30	3065	-34.26	20240126	1689	19.30	20240805	3065	-34.26	20240126	1689	19.30	20240805	2.90	N	042510	500	280 억	451143	N	N	0	N	N
70	20240911	120434	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2025	-35	5	-1.70	718931550	350663	38.82	2060	2085	2015	2675	1445	2060	2050.21	0.81	-37644	2253	2156	2088	1991	1923	2122	1957	280	615	500	1480	5	1	56025871	1135	19.47	2.22	12	0.63	104.00	911.00	3065	20240126	-33.93	1689	20240805	19.89	3065	-33.93	20240126	1689	19.89	20240805	3065	-33.93	20240126	1689	19.89	20240805	2.90	N	042510	500	280 억	451143	N	N	0	N	N
71	20240911	110429	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2020	-40	5	-1.94	627242125	305337	33.80	2060	2085	2015	2675	1445	2060	2054.26	0.81	-37817	2253	2156	2088	1991	1923	2122	1957	280	615	500	1480	5	1	56025871	1132	19.42	2.22	12	0.54	104.00	911.00	3065	20240126	-34.09	1689	20240805	19.60	3065	-34.09	20240126	1689	19.60	20240805	3065	-34.09	20240126	1689	19.60	20240805	2.90	N	042510	500	280 억	451143	N	N	0	N	N
72	20240911	100429	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2065	5	2	0.24	358283425	173823	19.24	2060	2085	2050	2675	1445	2060	2061.20	0.81	1939	2253	2156	2088	1991	1923	2122	1957	280	615	500	1480	5	1	56025871	1157	19.86	2.27	12	0.31	104.00	911.00	3065	20240126	-32.63	1689	20240805	22.26	3065	-32.63	20240126	1689	22.26	20240805	3065	-32.63	20240126	1689	22.26	20240805	2.90	N	042510	500	280 억	451143	N	N	0	N	N
73	20240911	090434	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2065	5	2	0.24	50105405	24246	2.68	2060	2085	2060	2675	1445	2060	2066.54	0.81	3360	2253	2156	2088	1991	1923	2122	1957	280	615	500	1480	5	1	56025871	1157	19.86	2.27	12	0.04	104.00	911.00	3065	20240126	-32.63	1689	20240805	22.26	3065	-32.63	20240126	1689	22.26	20240805	3065	-32.63	20240126	1689	22.26	20240805	2.90	N	042510	500	280 억	451143	N	N	0	N	N
74	20240910	160430	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2060	-105	5	-4.85	1837779630	876419	126.82	2165	2185	2020	2810	1520	2165	2096.82	0.92	-62224	2241	2202	2136	2097	2031	2222	2117	280	645	500	1550	5	1	56025871	1154	19.81	2.26	12	1.56	104.00	911.00	3065	20240126	-32.79	1689	20240805	21.97	3065	-32.79	20240126	1689	21.97	20240805	3065	-32.79	20240126	1689	21.97	20240805	2.92	N	042510	500	280 억	513979	N	N	0	N	N
75	20240910	150433	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2035	-130	5	-6.00	1721641700	819821	118.63	2165	2185	2020	2810	1520	2165	2099.88	0.92	-59338	2241	2202	2136	2097	2031	2222	2117	280	645	500	1550	5	1	56025871	1140	19.57	2.23	12	1.46	104.00	911.00	3065	20240126	-33.61	1689	20240805	20.49	3065	-33.61	20240126	1689	20.49	20240805	3065	-33.61	20240126	1689	20.49	20240805	2.92	N	042510	500	280 억	513979	N	N	0	N	N
76	20240910	140431	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2070	-95	5	-4.39	1365639985	645757	93.45	2165	2185	2055	2810	1520	2165	2114.65	0.92	-74382	2241	2202	2136	2097	2031	2222	2117	280	645	500	1550	5	1	56025871	1160	19.90	2.27	12	1.15	104.00	911.00	3065	20240126	-32.46	1689	20240805	22.56	3065	-32.46	20240126	1689	22.56	20240805	3065	-32.46	20240126	1689	22.56	20240805	2.92	N	042510	500	280 억	513979	N	N	0	N	N
77	20240910	130432	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2080	-85	5	-3.93	1166658370	549586	79.53	2165	2185	2075	2810	1520	2165	2122.66	0.92	-58812	2241	2202	2136	2097	2031	2222	2117	280	645	500	1550	5	1	56025871	1165	20.00	2.28	12	0.98	104.00	911.00	3065	20240126	-32.14	1689	20240805	23.15	3065	-32.14	20240126	1689	23.15	20240805	3065	-32.14	20240126	1689	23.15	20240805	2.92	N	042510	500	280 억	513979	N	N	0	N	N
78	20240910	120429	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2100	-65	5	-3.00	991723960	465884	67.42	2165	2185	2090	2810	1520	2165	2128.55	0.92	-30673	2241	2202	2136	2097	2031	2222	2117	280	645	500	1550	5	1	56025871	1177	20.19	2.31	12	0.83	104.00	911.00	3065	20240126	-31.48	1689	20240805	24.33	3065	-31.48	20240126	1689	24.33	20240805	3065	-31.48	20240126	1689	24.33	20240805	2.92	N	042510	500	280 억	513979	N	N	0	N	N
79	20240910	110430	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2130	-35	5	-1.62	714187175	333921	48.32	2165	2185	2100	2810	1520	2165	2138.65	0.92	11080	2241	2202	2136	2097	2031	2222	2117	280	645	500	1550	5	1	56025871	1193	20.48	2.34	12	0.60	104.00	911.00	3065	20240126	-30.51	1689	20240805	26.11	3065	-30.51	20240126	1689	26.11	20240805	3065	-30.51	20240126	1689	26.11	20240805	2.92	N	042510	500	280 억	513979	N	N	0	N	N
80	20240910	100431	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2135	-30	5	-1.39	514065340	239347	34.64	2165	2185	2110	2810	1520	2165	2147.65	0.92	8525	2241	2202	2136	2097	2031	2222	2117	280	645	500	1550	5	1	56025871	1196	20.53	2.34	12	0.43	104.00	911.00	3065	20240126	-30.34	1689	20240805	26.41	3065	-30.34	20240126	1689	26.41	20240805	3065	-30.34	20240126	1689	26.41	20240805	2.92	N	042510	500	280 억	513979	N	N	0	N	N
81	20240910	090430	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2175	10	2	0.46	87501500	40445	5.85	2165	2180	2145	2810	1520	2165	2163.40	0.92	11191	2241	2202	2136	2097	2031	2222	2117	280	645	500	1550	5	1	56025871	1219	20.91	2.39	12	0.07	104.00	911.00	3065	20240126	-29.04	1689	20240805	28.77	3065	-29.04	20240126	1689	28.77	20240805	3065	-29.04	20240126	1689	28.77	20240805	2.92	N	042510	500	280 억	513979	N	N	0	N	N
82	20240909	160422	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2165	5	2	0.23	1418703350	672287	39.74	2115	2175	2070	2805	1515	2160	2110.06	0.82	54215	2336	2247	2186	2097	2036	2217	2067	280	645	500	1550	5	1	56025871	1213	20.82	2.38	12	1.20	104.00	911.00	3065	20240126	-29.36	1689	20240805	28.18	3065	-29.36	20240126	1689	28.18	20240805	3065	-29.36	20240126	1689	28.18	20240805	2.89	N	042510	500	280 억	459803	N	N	0	N	N
83	20240909	150425	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2160	0	3	0.00	1286588470	611106	36.13	2115	2165	2070	2805	1515	2160	2105.34	0.82	46366	2336	2247	2186	2097	2036	2217	2067	280	645	500	1550	5	1	56025871	1210	20.77	2.37	12	1.09	104.00	911.00	3065	20240126	-29.53	1689	20240805	27.89	3065	-29.53	20240126	1689	27.89	20240805	3065	-29.53	20240126	1689	27.89	20240805	2.89	N	042510	500	280 억	459803	N	N	0	N	N
84	20240909	140428	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2135	-25	5	-1.16	1141467800	543391	32.12	2115	2140	2070	2805	1515	2160	2100.64	0.82	25561	2336	2247	2186	2097	2036	2217	2067	280	645	500	1550	5	1	56025871	1196	20.53	2.34	12	0.97	104.00	911.00	3065	20240126	-30.34	1689	20240805	26.41	3065	-30.34	20240126	1689	26.41	20240805	3065	-30.34	20240126	1689	26.41	20240805	2.89	N	042510	500	280 억	459803	N	N	0	N	N
85	20240909	130425	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2125	-35	5	-1.62	1031037880	491284	29.04	2115	2135	2070	2805	1515	2160	2098.66	0.82	8172	2336	2247	2186	2097	2036	2217	2067	280	645	500	1550	5	1	56025871	1191	20.43	2.33	12	0.88	104.00	911.00	3065	20240126	-30.67	1689	20240805	25.81	3065	-30.67	20240126	1689	25.81	20240805	3065	-30.67	20240126	1689	25.81	20240805	2.89	N	042510	500	280 억	459803	N	N	0	N	N
86	20240909	120423	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2120	-40	5	-1.85	987057935	470577	27.82	2115	2125	2070	2805	1515	2160	2097.55	0.82	5064	2336	2247	2186	2097	2036	2217	2067	280	645	500	1550	5	1	56025871	1188	20.38	2.33	12	0.84	104.00	911.00	3065	20240126	-30.83	1689	20240805	25.52	3065	-30.83	20240126	1689	25.52	20240805	3065	-30.83	20240126	1689	25.52	20240805	2.89	N	042510	500	280 억	459803	N	N	0	N	N
87	20240909	110424	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2095	-65	5	-3.01	885510390	422459	24.97	2115	2125	2070	2805	1515	2160	2096.09	0.82	17072	2336	2247	2186	2097	2036	2217	2067	280	645	500	1550	5	1	56025871	1174	20.14	2.30	12	0.75	104.00	911.00	3065	20240126	-31.65	1689	20240805	24.04	3065	-31.65	20240126	1689	24.04	20240805	3065	-31.65	20240126	1689	24.04	20240805	2.89	N	042510	500	280 억	459803	N	N	0	N	N
88	20240909	100428	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2095	-65	5	-3.01	731640220	348796	20.62	2115	2125	2070	2805	1515	2160	2097.62	0.82	17038	2336	2247	2186	2097	2036	2217	2067	280	645	500	1550	5	1	56025871	1174	20.14	2.30	12	0.62	104.00	911.00	3065	20240126	-31.65	1689	20240805	24.04	3065	-31.65	20240126	1689	24.04	20240805	3065	-31.65	20240126	1689	24.04	20240805	2.89	N	042510	500	280 억	459803	N	N	0	N	N
89	20240909	090421	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2075	-85	5	-3.94	235913840	112264	6.64	2115	2125	2075	2805	1515	2160	2101.42	0.82	3612	2336	2247	2186	2097	2036	2217	2067	280	645	500	1550	5	1	56025871	1163	19.95	2.28	12	0.20	104.00	911.00	3065	20240126	-32.30	1689	20240805	22.85	3065	-32.30	20240126	1689	22.85	20240805	3065	-32.30	20240126	1689	22.85	20240805	2.89	N	042510	500	280 억	459803	N	N	0	N	N
90	20240906	160420	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2160	-40	5	-1.82	3482726475	1591274	13.85	2200	2275	2125	2860	1540	2200	2188.68	0.88	-34952	2540	2370	2285	2115	2030	2327	2072	280	660	500	1580	5	1	56025871	1210	20.77	2.37	12	2.84	104.00	911.00	3065	20240126	-29.53	1689	20240805	27.89	3065	-29.53	20240126	1689	27.89	20240805	3065	-29.53	20240126	1689	27.89	20240805	2.91	N	042510	500	280 억	494522	N	N	0	N	N
91	20240906	150426	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2160	-40	5	-1.82	3078244780	1402577	12.20	2200	2275	2135	2860	1540	2200	2194.70	0.88	-44094	2540	2370	2285	2115	2030	2327	2072	280	660	500	1580	5	1	56025871	1210	20.77	2.37	12	2.50	104.00	911.00	3065	20240126	-29.53	1689	20240805	27.89	3065	-29.53	20240126	1689	27.89	20240805	3065	-29.53	20240126	1689	27.89	20240805	2.91	N	042510	500	280 억	494522	N	N	0	N	N
92	20240906	140426	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2180	-20	5	-0.91	2859547685	1301432	11.32	2200	2275	2135	2860	1540	2200	2197.23	0.88	-30856	2540	2370	2285	2115	2030	2327	2072	280	660	500	1580	5	1	56025871	1221	20.96	2.39	12	2.32	104.00	911.00	3065	20240126	-28.87	1689	20240805	29.07	3065	-28.87	20240126	1689	29.07	20240805	3065	-28.87	20240126	1689	29.07	20240805	2.91	N	042510	500	280 억	494522	N	N	0	N	N
93	20240906	130423	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2170	-30	5	-1.36	2739565810	1246211	10.84	2200	2275	2135	2860	1540	2200	2198.31	0.88	-16660	2540	2370	2285	2115	2030	2327	2072	280	660	500	1580	5	1	56025871	1216	20.87	2.38	12	2.22	104.00	911.00	3065	20240126	-29.20	1689	20240805	28.48	3065	-29.20	20240126	1689	28.48	20240805	3065	-29.20	20240126	1689	28.48	20240805	2.91	N	042510	500	280 억	494522	N	N	0	N	N
94	20240906	120425	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2185	-15	5	-0.68	2579864460	1172578	10.20	2200	2275	2135	2860	1540	2200	2200.16	0.88	14704	2540	2370	2285	2115	2030	2327	2072	280	660	500	1580	5	1	56025871	1224	21.01	2.40	12	2.09	104.00	911.00	3065	20240126	-28.71	1689	20240805	29.37	3065	-28.71	20240126	1689	29.37	20240805	3065	-28.71	20240126	1689	29.37	20240805	2.91	N	042510	500	280 억	494522	N	N	0	N	N
95	20240906	110428	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2180	-20	5	-0.91	2340462495	1062400	9.24	2200	2275	2135	2860	1540	2200	2203.00	0.88	47471	2540	2370	2285	2115	2030	2327	2072	280	660	500	1580	5	1	56025871	1221	20.96	2.39	12	1.90	104.00	911.00	3065	20240126	-28.87	1689	20240805	29.07	3065	-28.87	20240126	1689	29.07	20240805	3065	-28.87	20240126	1689	29.07	20240805	2.91	N	042510	500	280 억	494522	N	N	0	N	N
96	20240906	100421	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2185	-15	5	-0.68	1800667815	816412	7.10	2200	2275	2135	2860	1540	2200	2205.60	0.88	63640	2540	2370	2285	2115	2030	2327	2072	280	660	500	1580	5	1	56025871	1224	21.01	2.40	12	1.46	104.00	911.00	3065	20240126	-28.71	1689	20240805	29.37	3065	-28.71	20240126	1689	29.37	20240805	3065	-28.71	20240126	1689	29.37	20240805	2.91	N	042510	500	280 억	494522	N	N	0	N	N
97	20240906	090425	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2235	35	2	1.59	307625430	138820	1.21	2200	2265	2180	2860	1540	2200	2216.22	0.88	24414	2540	2370	2285	2115	2030	2327	2072	280	660	500	1580	5	1	56025871	1252	21.49	2.45	12	0.25	104.00	911.00	3065	20240126	-27.08	1689	20240805	32.33	3065	-27.08	20240126	1689	32.33	20240805	3065	-27.08	20240126	1689	32.33	20240805	2.91	N	042510	500	280 억	494522	N	N	0	N	N
98	20240905	160418	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2200	45	2	2.09	26863914935	11415167	623.91	2305	2455	2200	2800	1510	2155	2353.47	0.89	-9070	2335	2245	2185	2095	2035	2215	2065	280	645	500	1550	5	1	56025871	1233	21.15	2.41	12	20.37	104.00	911.00	3065	20240126	-28.22	1689	20240805	30.25	3065	-28.22	20240126	1689	30.25	20240805	3065	-28.22	20240126	1689	30.25	20240805	2.89	N	042510	500	280 억	500433	N	N	0	N	N
99	20240905	150424	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2245	90	2	4.18	26332780095	11175124	610.79	2305	2455	2200	2800	1510	2155	2356.37	0.89	-56065	2335	2245	2185	2095	2035	2215	2065	280	645	500	1550	5	1	56025871	1258	21.59	2.46	12	19.95	104.00	911.00	3065	20240126	-26.75	1689	20240805	32.92	3065	-26.75	20240126	1689	32.92	20240805	3065	-26.75	20240126	1689	32.92	20240805	2.89	N	042510	500	280 억	500433	N	N	0	N	N
100	20240905	140422	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2230	75	2	3.48	25493409700	10801354	590.36	2305	2455	2220	2800	1510	2155	2360.20	0.89	-100117	2335	2245	2185	2095	2035	2215	2065	280	645	500	1550	5	1	56025871	1249	21.44	2.45	12	19.28	104.00	911.00	3065	20240126	-27.24	1689	20240805	32.03	3065	-27.24	20240126	1689	32.03	20240805	3065	-27.24	20240126	1689	32.03	20240805	2.89	N	042510	500	280 억	500433	N	N	0	N	N
101	20240905	130424	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2330	175	2	8.12	24141010115	10208576	557.96	2305	2455	2260	2800	1510	2155	2364.78	0.89	-141500	2335	2245	2185	2095	2035	2215	2065	280	645	500	1550	5	1	56025871	1305	22.40	2.56	12	18.22	104.00	911.00	3065	20240126	-23.98	1689	20240805	37.95	3065	-23.98	20240126	1689	37.95	20240805	3065	-23.98	20240126	1689	37.95	20240805	2.89	N	042510	500	280 억	500433	N	N	0	N	N
102	20240905	120421	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2385	230	2	10.67	22170974150	9367943	512.02	2305	2455	2260	2800	1510	2155	2366.69	0.89	-231803	2335	2245	2185	2095	2035	2215	2065	280	645	500	1550	5	1	56025871	1336	22.93	2.62	12	16.72	104.00	911.00	3065	20240126	-22.19	1689	20240805	41.21	3065	-22.19	20240126	1689	41.21	20240805	3065	-22.19	20240126	1689	41.21	20240805	2.89	N	042510	500	280 억	500433	N	N	0	N	N
103	20240905	110420	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2315	160	2	7.42	15124831385	6415507	350.65	2305	2435	2285	2800	1510	2155	2357.54	0.89	-282702	2335	2245	2185	2095	2035	2215	2065	280	645	500	1550	5	1	56025871	1297	22.26	2.54	12	11.45	104.00	911.00	3065	20240126	-24.47	1689	20240805	37.06	3065	-24.47	20240126	1689	37.06	20240805	3065	-24.47	20240126	1689	37.06	20240805	2.89	N	042510	500	280 억	500433	N	N	0	N	N
104	20240905	100420	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2370	215	2	9.98	13613436190	5768725	315.30	2305	2435	2285	2800	1510	2155	2359.87	0.89	-278847	2335	2245	2185	2095	2035	2215	2065	280	645	500	1550	5	1	56025871	1328	22.79	2.60	12	10.30	104.00	911.00	3065	20240126	-22.68	1689	20240805	40.32	3065	-22.68	20240126	1689	40.32	20240805	3065	-22.68	20240126	1689	40.32	20240805	2.89	N	042510	500	280 억	500433	N	N	0	N	N
105	20240905	090424	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2335	180	2	8.35	5298869550	2249797	122.97	2305	2435	2285	2800	1510	2155	2355.27	0.89	-176882	2335	2245	2185	2095	2035	2215	2065	280	645	500	1550	5	1	56025871	1308	22.45	2.56	12	4.02	104.00	911.00	3065	20240126	-23.82	1689	20240805	38.25	3065	-23.82	20240126	1689	38.25	20240805	3065	-23.82	20240126	1689	38.25	20240805	2.89	N	042510	500	280 억	500433	N	N	0	N	N
106	20240904	160415	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2155	-195	5	-8.30	3560149640	1638517	49.18	2230	2275	2125	3055	1645	2350	2172.86	0.78	65281	2543	2446	2378	2281	2213	2495	2330	280	705	500	1690	5	1	56025871	1207	20.72	2.37	12	2.92	104.00	911.00	3065	20240126	-29.69	1689	20240805	27.59	3065	-29.69	20240126	1689	27.59	20240805	3065	-29.69	20240126	1689	27.59	20240805	2.73	N	042510	500	280 억	437451	N	N	6	N	N
107	20240904	150418	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2150	-200	5	-8.51	3326708355	1529673	45.92	2230	2275	2125	3055	1645	2350	2174.72	0.78	66641	2543	2446	2378	2281	2213	2495	2330	280	705	500	1690	5	1	56025871	1205	20.67	2.36	12	2.73	104.00	911.00	3065	20240126	-29.85	1689	20240805	27.29	3065	-29.85	20240126	1689	27.29	20240805	3065	-29.85	20240126	1689	27.29	20240805	2.73	N	042510	500	280 억	437451	N	N	6	N	N
108	20240904	140420	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2145	-205	5	-8.72	2860364065	1312534	39.40	2230	2275	2135	3055	1645	2350	2179.19	0.78	27333	2543	2446	2378	2281	2213	2495	2330	280	705	500	1690	5	1	56025871	1202	20.62	2.35	12	2.34	104.00	911.00	3065	20240126	-30.02	1689	20240805	27.00	3065	-30.02	20240126	1689	27.00	20240805	3065	-30.02	20240126	1689	27.00	20240805	2.73	N	042510	500	280 억	437451	N	N	6	N	N
109	20240904	130418	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2160	-190	5	-8.09	2647099270	1213523	36.43	2230	2275	2135	3055	1645	2350	2181.25	0.78	5724	2543	2446	2378	2281	2213	2495	2330	280	705	500	1690	5	1	56025871	1210	20.77	2.37	12	2.17	104.00	911.00	3065	20240126	-29.53	1689	20240805	27.89	3065	-29.53	20240126	1689	27.89	20240805	3065	-29.53	20240126	1689	27.89	20240805	2.73	N	042510	500	280 억	437451	N	N	6	N	N
110	20240904	120416	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2165	-185	5	-7.87	2441025240	1117948	33.56	2230	2275	2135	3055	1645	2350	2183.40	0.78	6735	2543	2446	2378	2281	2213	2495	2330	280	705	500	1690	5	1	56025871	1213	20.82	2.38	12	2.00	104.00	911.00	3065	20240126	-29.36	1689	20240805	28.18	3065	-29.36	20240126	1689	28.18	20240805	3065	-29.36	20240126	1689	28.18	20240805	2.73	N	042510	500	280 억	437451	N	N	6	N	N
111	20240904	110416	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2175	-175	5	-7.45	2124683115	972231	29.18	2230	2275	2135	3055	1645	2350	2185.27	0.78	-5826	2543	2446	2378	2281	2213	2495	2330	280	705	500	1690	5	1	56025871	1219	20.91	2.39	12	1.74	104.00	911.00	3065	20240126	-29.04	1689	20240805	28.77	3065	-29.04	20240126	1689	28.77	20240805	3065	-29.04	20240126	1689	28.77	20240805	2.73	N	042510	500	280 억	437451	N	N	6	N	N
112	20240904	100419	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2160	-190	5	-8.09	1687932275	770236	23.12	2230	2275	2145	3055	1645	2350	2191.32	0.78	-11283	2543	2446	2378	2281	2213	2495	2330	280	705	500	1690	5	1	56025871	1210	20.77	2.37	12	1.37	104.00	911.00	3065	20240126	-29.53	1689	20240805	27.89	3065	-29.53	20240126	1689	27.89	20240805	3065	-29.53	20240126	1689	27.89	20240805	2.73	N	042510	500	280 억	437451	N	N	6	N	N
113	20240904	090417	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2185	-165	5	-7.02	548681955	249491	7.49	2230	2275	2145	3055	1645	2350	2198.84	0.78	-24317	2543	2446	2378	2281	2213	2495	2330	280	705	500	1690	5	1	56025871	1224	21.01	2.40	12	0.45	104.00	911.00	3065	20240126	-28.71	1689	20240805	29.37	3065	-28.71	20240126	1689	29.37	20240805	3065	-28.71	20240126	1689	29.37	20240805	2.73	N	042510	500	280 억	437451	N	N	6	N	N
114	20240903	160412	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2350	-25	5	-1.05	7741277385	3242730	63.29	2330	2475	2310	3085	1665	2375	2387.31	0.58	111399	2565	2470	2415	2320	2265	2442	2292	280	710	500	1710	5	1	56025871	1317	22.60	2.58	12	5.79	104.00	911.00	3065	20240126	-23.33	1689	20240805	39.14	3065	-23.33	20240126	1689	39.14	20240805	3065	-23.33	20240126	1689	39.14	20240805	2.34	N	042510	500	280 억	325622	N	N	6	N	N
115	20240903	150415	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2345	-30	5	-1.26	7384872140	3090655	60.32	2330	2475	2310	3085	1665	2375	2389.42	0.58	84008	2565	2470	2415	2320	2265	2442	2292	280	710	500	1710	5	1	56025871	1314	22.55	2.57	12	5.52	104.00	911.00	3065	20240126	-23.49	1689	20240805	38.84	3065	-23.49	20240126	1689	38.84	20240805	3065	-23.49	20240126	1689	38.84	20240805	2.34	N	042510	500	280 억	325622	N	N	2	N	N
116	20240903	140414	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2340	-35	5	-1.47	6847680685	2860371	55.83	2330	2475	2310	3085	1665	2375	2393.98	0.58	37952	2565	2470	2415	2320	2265	2442	2292	280	710	500	1710	5	1	56025871	1311	22.50	2.57	12	5.11	104.00	911.00	3065	20240126	-23.65	1689	20240805	38.54	3065	-23.65	20240126	1689	38.54	20240805	3065	-23.65	20240126	1689	38.54	20240805	2.34	N	042510	500	280 억	325622	N	N	2	N	N
117	20240903	130416	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2370	-5	5	-0.21	6385177595	2663944	51.99	2330	2475	2310	3085	1665	2375	2396.89	0.58	-12822	2565	2470	2415	2320	2265	2442	2292	280	710	500	1710	5	1	56025871	1328	22.79	2.60	12	4.75	104.00	911.00	3065	20240126	-22.68	1689	20240805	40.32	3065	-22.68	20240126	1689	40.32	20240805	3065	-22.68	20240126	1689	40.32	20240805	2.34	N	042510	500	280 억	325622	N	N	2	N	N
118	20240903	120410	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2370	-5	5	-0.21	2478302525	1049526	20.48	2330	2410	2310	3085	1665	2375	2361.35	0.58	129387	2565	2470	2415	2320	2265	2442	2292	280	710	500	1710	5	1	56025871	1328	22.79	2.60	12	1.87	104.00	911.00	3065	20240126	-22.68	1689	20240805	40.32	3065	-22.68	20240126	1689	40.32	20240805	3065	-22.68	20240126	1689	40.32	20240805	2.34	N	042510	500	280 억	325622	N	N	2	N	N
119	20240903	110409	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2375	0	3	0.00	2226651740	943101	18.41	2330	2410	2310	3085	1665	2375	2360.99	0.58	116150	2565	2470	2415	2320	2265	2442	2292	280	710	500	1710	5	1	56025871	1331	22.84	2.61	12	1.68	104.00	911.00	3065	20240126	-22.51	1689	20240805	40.62	3065	-22.51	20240126	1689	40.62	20240805	3065	-22.51	20240126	1689	40.62	20240805	2.34	N	042510	500	280 억	325622	N	N	2	N	N
120	20240903	100410	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2395	20	2	0.84	1721168740	730881	14.26	2330	2410	2310	3085	1665	2375	2354.92	0.58	69045	2565	2470	2415	2320	2265	2442	2292	280	710	500	1710	5	1	56025871	1342	23.03	2.63	12	1.30	104.00	911.00	3065	20240126	-21.86	1689	20240805	41.80	3065	-21.86	20240126	1689	41.80	20240805	3065	-21.86	20240126	1689	41.80	20240805	2.34	N	042510	500	280 억	325622	N	N	2	N	N
121	20240903	090410	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2320	-55	5	-2.32	516195770	222262	4.34	2330	2345	2310	3085	1665	2375	2322.47	0.58	13588	2565	2470	2415	2320	2265	2442	2292	280	710	500	1710	5	1	56025871	1300	22.31	2.55	12	0.40	104.00	911.00	3065	20240126	-24.31	1689	20240805	37.36	3065	-24.31	20240126	1689	37.36	20240805	3065	-24.31	20240126	1689	37.36	20240805	2.34	N	042510	500	280 억	325622	N	N	2	N	N
122	20240902	160407	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2375	-15	5	-0.63	12276555760	5036395	16.46	2430	2510	2360	3105	1675	2390	2437.61	0.60	-64497	2796	2592	2391	2187	1986	2695	2290	280	715	500	1720	5	1	56025871	1331	22.84	2.61	12	8.99	104.00	911.00	3065	20240126	-22.51	1689	20240805	40.62	3065	-22.51	20240126	1689	40.62	20240805	3065	-22.51	20240126	1689	40.62	20240805	2.39	N	042510	500	280 억	335968	N	N	2	N	N
123	20240902	150412	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2385	-5	5	-0.21	11805134390	4837899	15.81	2430	2510	2365	3105	1675	2390	2440.14	0.60	-42990	2796	2592	2391	2187	1986	2695	2290	280	715	500	1720	5	1	56025871	1336	22.93	2.62	12	8.64	104.00	911.00	3065	20240126	-22.19	1689	20240805	41.21	3065	-22.19	20240126	1689	41.21	20240805	3065	-22.19	20240126	1689	41.21	20240805	2.39	N	042510	500	280 억	335968	N	N	11	N	N
124	20240902	140413	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2390	0	3	0.00	11057431475	4523179	14.78	2430	2510	2370	3105	1675	2390	2444.62	0.60	-28889	2796	2592	2391	2187	1986	2695	2290	280	715	500	1720	5	1	56025871	1339	22.98	2.62	12	8.07	104.00	911.00	3065	20240126	-22.02	1689	20240805	41.50	3065	-22.02	20240126	1689	41.50	20240805	3065	-22.02	20240126	1689	41.50	20240805	2.39	N	042510	500	280 억	335968	N	N	11	N	N
125	20240902	130410	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2375	-15	5	-0.63	10781676465	4407547	14.41	2430	2510	2370	3105	1675	2390	2446.19	0.60	-60435	2796	2592	2391	2187	1986	2695	2290	280	715	500	1720	5	1	56025871	1331	22.84	2.61	12	7.87	104.00	911.00	3065	20240126	-22.51	1689	20240805	40.62	3065	-22.51	20240126	1689	40.62	20240805	3065	-22.51	20240126	1689	40.62	20240805	2.39	N	042510	500	280 억	335968	N	N	11	N	N
126	20240902	120412	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2410	20	2	0.84	10450778325	4269224	13.95	2430	2510	2370	3105	1675	2390	2447.93	0.60	-71148	2796	2592	2391	2187	1986	2695	2290	280	715	500	1720	5	1	56025871	1350	23.17	2.65	12	7.62	104.00	911.00	3065	20240126	-21.37	1689	20240805	42.69	3065	-21.37	20240126	1689	42.69	20240805	3065	-21.37	20240126	1689	42.69	20240805	2.39	N	042510	500	280 억	335968	N	N	11	N	N
127	20240902	110409	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2380	-10	5	-0.42	9372024235	3823385	12.50	2430	2510	2370	3105	1675	2390	2451.24	0.60	-95630	2796	2592	2391	2187	1986	2695	2290	280	715	500	1720	5	1	56025871	1333	22.88	2.61	12	6.82	104.00	911.00	3065	20240126	-22.35	1689	20240805	40.91	3065	-22.35	20240126	1689	40.91	20240805	3065	-22.35	20240126	1689	40.91	20240805	2.39	N	042510	500	280 억	335968	N	N	11	N	N
128	20240902	100408	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2380	-10	5	-0.42	8308637705	3377528	11.04	2430	2510	2380	3105	1675	2390	2459.98	0.60	-164566	2796	2592	2391	2187	1986	2695	2290	280	715	500	1720	5	1	56025871	1333	22.88	2.61	12	6.03	104.00	911.00	3065	20240126	-22.35	1689	20240805	40.91	3065	-22.35	20240126	1689	40.91	20240805	3065	-22.35	20240126	1689	40.91	20240805	2.39	N	042510	500	280 억	335968	N	N	11	N	N
129	20240902	090405	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2480	90	2	3.77	1718053855	704009	2.30	2430	2480	2410	3105	1675	2390	2440.39	0.60	-55161	2796	2592	2391	2187	1986	2695	2290	280	715	500	1720	5	1	56025871	1389	23.85	2.72	12	1.26	104.00	911.00	3065	20240126	-19.09	1689	20240805	46.83	3065	-19.09	20240126	1689	46.83	20240805	3065	-19.09	20240126	1689	46.83	20240805	2.39	N	042510	500	280 억	335968	N	N	11	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History