KissMeData/101730/price/prices-20240901.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160800	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10070	-330	5	-3.17	1035570870	102101	100.39	10400	10440	9990	13520	7280	10400	10142.61	0.64	-26393	10606	10502	10336	10232	10066	10555	10285	166	3120	500	7480	10	1	33295292	3353	52.45	3.71	12	0.31	192.00	2711.00	18140	20231213	-44.49	6610	20240805	52.34	15900	-36.67	20240111	6610	52.34	20240805	18140	-44.49	20231213	6610	52.34	20240805	2.42	N	101730	500	166 억	213844	N	N	5	N	N
3	20240930	150812	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10050	-350	5	-3.37	968373430	95409	93.81	10400	10440	9990	13520	7280	10400	10149.68	0.64	-25693	10606	10502	10336	10232	10066	10555	10285	166	3120	500	7480	10	1	33295292	3346	52.34	3.71	12	0.29	192.00	2711.00	18140	20231213	-44.60	6610	20240805	52.04	15900	-36.79	20240111	6610	52.04	20240805	18140	-44.60	20231213	6610	52.04	20240805	2.42	N	101730	500	166 억	213844	N	N	0	N	N
4	20240930	140810	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10100	-300	5	-2.88	790766600	77706	76.40	10400	10440	10030	13520	7280	10400	10176.36	0.64	-20618	10606	10502	10336	10232	10066	10555	10285	166	3120	500	7480	10	1	33295292	3363	52.60	3.73	12	0.23	192.00	2711.00	18140	20231213	-44.32	6610	20240805	52.80	15900	-36.48	20240111	6610	52.80	20240805	18140	-44.32	20231213	6610	52.80	20240805	2.42	N	101730	500	166 억	213844	N	N	0	N	N
5	20240930	130807	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10160	-240	5	-2.31	698504720	68570	67.42	10400	10440	10030	13520	7280	10400	10186.71	0.64	-18593	10606	10502	10336	10232	10066	10555	10285	166	3120	500	7480	10	1	33295292	3383	52.92	3.75	12	0.21	192.00	2711.00	18140	20231213	-43.99	6610	20240805	53.71	15900	-36.10	20240111	6610	53.71	20240805	18140	-43.99	20231213	6610	53.71	20240805	2.42	N	101730	500	166 억	213844	N	N	0	N	N
6	20240930	120803	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10050	-350	5	-3.37	640775530	62855	61.80	10400	10440	10030	13520	7280	10400	10194.47	0.64	-18152	10606	10502	10336	10232	10066	10555	10285	166	3120	500	7480	10	1	33295292	3346	52.34	3.71	12	0.19	192.00	2711.00	18140	20231213	-44.60	6610	20240805	52.04	15900	-36.79	20240111	6610	52.04	20240805	18140	-44.60	20231213	6610	52.04	20240805	2.42	N	101730	500	166 억	213844	N	N	0	N	N
7	20240930	110802	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10050	-350	5	-3.37	532200930	52052	51.18	10400	10440	10030	13520	7280	10400	10224.38	0.64	-16307	10606	10502	10336	10232	10066	10555	10285	166	3120	500	7480	10	1	33295292	3346	52.34	3.71	12	0.16	192.00	2711.00	18140	20231213	-44.60	6610	20240805	52.04	15900	-36.79	20240111	6610	52.04	20240805	18140	-44.60	20231213	6610	52.04	20240805	2.42	N	101730	500	166 억	213844	N	N	0	N	N
8	20240930	100800	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10260	-140	5	-1.35	248639630	24046	23.64	10400	10440	10240	13520	7280	10400	10340.14	0.64	-4893	10606	10502	10336	10232	10066	10555	10285	166	3120	500	7480	10	1	33295292	3416	53.44	3.78	12	0.07	192.00	2711.00	18140	20231213	-43.44	6610	20240805	55.22	15900	-35.47	20240111	6610	55.22	20240805	18140	-43.44	20231213	6610	55.22	20240805	2.42	N	101730	500	166 억	213844	N	N	0	N	N
9	20240930	090730	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10410	10	2	0.10	56168110	5414	5.32	10400	10440	10340	13520	7280	10400	10374.56	0.64	1427	10606	10502	10336	10232	10066	10555	10285	166	3120	500	7480	10	1	33295292	3466	54.22	3.84	12	0.02	192.00	2711.00	18140	20231213	-42.61	6610	20240805	57.49	15900	-34.53	20240111	6610	57.49	20240805	18140	-42.61	20231213	6610	57.49	20240805	2.42	N	101730	500	166 억	213844	N	N	0	N	N
10	20240927	160803	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10400	10	2	0.10	1033232100	100114	90.75	10370	10440	10170	13500	7280	10390	10319.30	0.62	8948	10583	10486	10363	10266	10143	10535	10315	166	3110	500	7480	10	1	33295292	3463	54.17	3.84	12	0.30	192.00	2711.00	18140	20231213	-42.67	6610	20240805	57.34	15900	-34.59	20240111	6610	57.34	20240805	18140	-42.67	20231213	6610	57.34	20240805	2.35	N	101730	500	166 억	205006	N	N	149	N	N
11	20240927	150809	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10350	-40	5	-0.38	864853550	83900	76.05	10370	10440	10170	13500	7280	10390	10308.14	0.62	2816	10583	10486	10363	10266	10143	10535	10315	166	3110	500	7480	10	1	33295292	3446	53.91	3.82	12	0.25	192.00	2711.00	18140	20231213	-42.94	6610	20240805	56.58	15900	-34.91	20240111	6610	56.58	20240805	18140	-42.94	20231213	6610	56.58	20240805	2.35	N	101730	500	166 억	205006	N	N	149	N	N
12	20240927	140815	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10350	-40	5	-0.38	762355840	73959	67.04	10370	10440	10170	13500	7280	10390	10307.80	0.62	3880	10583	10486	10363	10266	10143	10535	10315	166	3110	500	7480	10	1	33295292	3446	53.91	3.82	12	0.22	192.00	2711.00	18140	20231213	-42.94	6610	20240805	56.58	15900	-34.91	20240111	6610	56.58	20240805	18140	-42.94	20231213	6610	56.58	20240805	2.35	N	101730	500	166 억	205006	N	N	149	N	N
13	20240927	130808	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10380	-10	5	-0.10	663781870	64454	58.43	10370	10440	10170	13500	7280	10390	10298.52	0.62	3532	10583	10486	10363	10266	10143	10535	10315	166	3110	500	7480	10	1	33295292	3456	54.06	3.83	12	0.19	192.00	2711.00	18140	20231213	-42.78	6610	20240805	57.03	15900	-34.72	20240111	6610	57.03	20240805	18140	-42.78	20231213	6610	57.03	20240805	2.35	N	101730	500	166 억	205006	N	N	149	N	N
14	20240927	120804	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10370	-20	5	-0.19	523496670	50897	46.14	10370	10420	10170	13500	7280	10390	10285.39	0.62	1719	10583	10486	10363	10266	10143	10535	10315	166	3110	500	7480	10	1	33295292	3453	54.01	3.83	12	0.15	192.00	2711.00	18140	20231213	-42.83	6610	20240805	56.88	15900	-34.78	20240111	6610	56.88	20240805	18140	-42.83	20231213	6610	56.88	20240805	2.35	N	101730	500	166 억	205006	N	N	149	N	N
15	20240927	110807	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10320	-70	5	-0.67	469411490	45664	41.39	10370	10420	10170	13500	7280	10390	10279.66	0.62	1983	10583	10486	10363	10266	10143	10535	10315	166	3110	500	7480	10	1	33295292	3436	53.75	3.81	12	0.14	192.00	2711.00	18140	20231213	-43.11	6610	20240805	56.13	15900	-35.09	20240111	6610	56.13	20240805	18140	-43.11	20231213	6610	56.13	20240805	2.35	N	101730	500	166 억	205006	N	N	149	N	N
16	20240927	100806	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10330	-60	5	-0.58	406770640	39595	35.89	10370	10420	10170	13500	7280	10390	10273.25	0.62	1769	10583	10486	10363	10266	10143	10535	10315	166	3110	500	7480	10	1	33295292	3439	53.80	3.81	12	0.12	192.00	2711.00	18140	20231213	-43.05	6610	20240805	56.28	15900	-35.03	20240111	6610	56.28	20240805	18140	-43.05	20231213	6610	56.28	20240805	2.35	N	101730	500	166 억	205006	N	N	149	N	N
17	20240927	090808	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10220	-170	5	-1.64	135291430	13187	11.95	10370	10370	10210	13500	7280	10390	10259.35	0.62	-3353	10583	10486	10363	10266	10143	10535	10315	166	3110	500	7480	10	1	33295292	3403	53.23	3.77	12	0.04	192.00	2711.00	18140	20231213	-43.66	6610	20240805	54.61	15900	-35.72	20240111	6610	54.61	20240805	18140	-43.66	20231213	6610	54.61	20240805	2.35	N	101730	500	166 억	205006	N	N	149	N	N
18	20240926	160752	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10390	-20	5	-0.19	1114568580	107506	11.03	10350	10460	10240	13530	7290	10410	10367.22	0.59	8820	11650	11030	10580	9960	9510	11340	10270	166	3120	500	7490	10	1	33295292	3459	54.11	3.83	12	0.32	192.00	2711.00	18140	20231213	-42.72	6610	20240805	57.19	15900	-34.65	20240111	6610	57.19	20240805	18140	-42.72	20231213	6610	57.19	20240805	2.34	N	101730	500	166 억	196140	N	N	149	N	N
19	20240926	150754	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10370	-40	5	-0.38	1030058600	99356	10.19	10350	10460	10240	13530	7290	10410	10367.35	0.59	8457	11650	11030	10580	9960	9510	11340	10270	166	3120	500	7490	10	1	33295292	3453	54.01	3.83	12	0.30	192.00	2711.00	18140	20231213	-42.83	6610	20240805	56.88	15900	-34.78	20240111	6610	56.88	20240805	18140	-42.83	20231213	6610	56.88	20240805	2.34	N	101730	500	166 억	196140	N	N	1152	N	N
20	20240926	140803	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10410	0	3	0.00	939834040	90644	9.30	10350	10460	10240	13530	7290	10410	10368.41	0.59	7845	11650	11030	10580	9960	9510	11340	10270	166	3120	500	7490	10	1	33295292	3466	54.22	3.84	12	0.27	192.00	2711.00	18140	20231213	-42.61	6610	20240805	57.49	15900	-34.53	20240111	6610	57.49	20240805	18140	-42.61	20231213	6610	57.49	20240805	2.34	N	101730	500	166 억	196140	N	N	1152	N	N
21	20240926	130800	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10390	-20	5	-0.19	849046430	81894	8.40	10350	10460	10240	13530	7290	10410	10367.63	0.59	7396	11650	11030	10580	9960	9510	11340	10270	166	3120	500	7490	10	1	33295292	3459	54.11	3.83	12	0.25	192.00	2711.00	18140	20231213	-42.72	6610	20240805	57.19	15900	-34.65	20240111	6610	57.19	20240805	18140	-42.72	20231213	6610	57.19	20240805	2.34	N	101730	500	166 억	196140	N	N	1152	N	N
22	20240926	120803	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10370	-40	5	-0.38	769884200	74260	7.62	10350	10460	10240	13530	7290	10410	10367.41	0.59	6741	11650	11030	10580	9960	9510	11340	10270	166	3120	500	7490	10	1	33295292	3453	54.01	3.83	12	0.22	192.00	2711.00	18140	20231213	-42.83	6610	20240805	56.88	15900	-34.78	20240111	6610	56.88	20240805	18140	-42.83	20231213	6610	56.88	20240805	2.34	N	101730	500	166 억	196140	N	N	1152	N	N
23	20240926	110801	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10390	-20	5	-0.19	636916930	61496	6.31	10350	10460	10240	13530	7290	10410	10357.05	0.59	7046	11650	11030	10580	9960	9510	11340	10270	166	3120	500	7490	10	1	33295292	3459	54.11	3.83	12	0.18	192.00	2711.00	18140	20231213	-42.72	6610	20240805	57.19	15900	-34.65	20240111	6610	57.19	20240805	18140	-42.72	20231213	6610	57.19	20240805	2.34	N	101730	500	166 억	196140	N	N	1152	N	N
24	20240926	100804	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10370	-40	5	-0.38	479956130	46325	4.75	10350	10460	10240	13530	7290	10410	10360.63	0.59	6101	11650	11030	10580	9960	9510	11340	10270	166	3120	500	7490	10	1	33295292	3453	54.01	3.83	12	0.14	192.00	2711.00	18140	20231213	-42.83	6610	20240805	56.88	15900	-34.78	20240111	6610	56.88	20240805	18140	-42.83	20231213	6610	56.88	20240805	2.34	N	101730	500	166 억	196140	N	N	1152	N	N
25	20240926	090800	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10390	-20	5	-0.19	132760100	12826	1.32	10350	10460	10240	13530	7290	10410	10350.86	0.59	1842	11650	11030	10580	9960	9510	11340	10270	166	3120	500	7490	10	1	33295292	3459	54.11	3.83	12	0.04	192.00	2711.00	18140	20231213	-42.72	6610	20240805	57.19	15900	-34.65	20240111	6610	57.19	20240805	18140	-42.72	20231213	6610	57.19	20240805	2.34	N	101730	500	166 억	196140	N	N	1152	N	N
26	20240925	160752	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10410	170	2	1.66	10383485190	965898	625.68	10190	11200	10130	13310	7170	10240	10750.12	0.74	-49531	10746	10492	10176	9922	9606	10620	10050	166	3070	500	7370	10	1	33295292	3466	54.22	3.84	12	2.90	192.00	2711.00	18140	20231213	-42.61	6610	20240805	57.49	15900	-34.53	20240111	6610	57.49	20240805	18140	-42.61	20231213	6610	57.49	20240805	2.35	N	101730	500	166 억	245320	N	N	1152	N	N
27	20240925	150758	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10420	180	2	1.76	10255520030	953607	617.72	10190	11200	10130	13310	7170	10240	10754.45	0.74	-51624	10746	10492	10176	9922	9606	10620	10050	166	3070	500	7370	10	1	33295292	3469	54.27	3.84	12	2.86	192.00	2711.00	18140	20231213	-42.56	6610	20240805	57.64	15900	-34.47	20240111	6610	57.64	20240805	18140	-42.56	20231213	6610	57.64	20240805	2.35	N	101730	500	166 억	245320	N	N	133	N	N
28	20240925	140759	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10570	330	2	3.22	9767032800	906863	587.44	10190	11200	10130	13310	7170	10240	10770.13	0.74	-50834	10746	10492	10176	9922	9606	10620	10050	166	3070	500	7370	10	1	33295292	3519	55.05	3.90	12	2.72	192.00	2711.00	18140	20231213	-41.73	6610	20240805	59.91	15900	-33.52	20240111	6610	59.91	20240805	18140	-41.73	20231213	6610	59.91	20240805	2.35	N	101730	500	166 억	245320	N	N	133	N	N
29	20240925	130758	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10550	310	2	3.03	8852662550	821059	531.86	10190	11200	10130	13310	7170	10240	10782.01	0.74	-50531	10746	10492	10176	9922	9606	10620	10050	166	3070	500	7370	10	1	33295292	3513	54.95	3.89	12	2.47	192.00	2711.00	18140	20231213	-41.84	6610	20240805	59.61	15900	-33.65	20240111	6610	59.61	20240805	18140	-41.84	20231213	6610	59.61	20240805	2.35	N	101730	500	166 억	245320	N	N	133	N	N
30	20240925	120759	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10550	310	2	3.03	8544537020	791899	512.97	10190	11200	10130	13310	7170	10240	10789.93	0.74	-53742	10746	10492	10176	9922	9606	10620	10050	166	3070	500	7370	10	1	33295292	3513	54.95	3.89	12	2.38	192.00	2711.00	18140	20231213	-41.84	6610	20240805	59.61	15900	-33.65	20240111	6610	59.61	20240805	18140	-41.84	20231213	6610	59.61	20240805	2.35	N	101730	500	166 억	245320	N	N	133	N	N
31	20240925	110756	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10550	310	2	3.03	8126034120	752226	487.27	10190	11200	10130	13310	7170	10240	10802.65	0.74	-61188	10746	10492	10176	9922	9606	10620	10050	166	3070	500	7370	10	1	33295292	3513	54.95	3.89	12	2.26	192.00	2711.00	18140	20231213	-41.84	6610	20240805	59.61	15900	-33.65	20240111	6610	59.61	20240805	18140	-41.84	20231213	6610	59.61	20240805	2.35	N	101730	500	166 억	245320	N	N	133	N	N
32	20240925	100757	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10830	590	2	5.76	6450166620	594078	384.83	10190	11200	10130	13310	7170	10240	10857.44	0.74	-60798	10746	10492	10176	9922	9606	10620	10050	166	3070	500	7370	10	1	33295292	3606	56.41	3.99	12	1.78	192.00	2711.00	18140	20231213	-40.30	6610	20240805	63.84	15900	-31.89	20240111	6610	63.84	20240805	18140	-40.30	20231213	6610	63.84	20240805	2.35	N	101730	500	166 억	245320	N	N	133	N	N
33	20240925	090801	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10160	-80	5	-0.78	78956930	7748	5.02	10190	10280	10130	13310	7170	10240	10190.62	0.74	-1201	10746	10492	10176	9922	9606	10620	10050	166	3070	500	7370	10	1	33295292	3383	52.92	3.75	12	0.02	192.00	2711.00	18140	20231213	-43.99	6610	20240805	53.71	15900	-36.10	20240111	6610	53.71	20240805	18140	-43.99	20231213	6610	53.71	20240805	2.35	N	101730	500	166 억	245320	N	N	133	N	N
34	20240924	160751	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10240	280	2	2.81	1522077800	150420	139.93	9870	10430	9860	12940	6980	9960	10118.70	0.72	6194	10293	10126	10033	9866	9773	10080	9820	166	2980	500	7170	10	1	33295292	3409	53.33	3.78	12	0.45	192.00	2711.00	18140	20231213	-43.55	6610	20240805	54.92	15900	-35.60	20240111	6610	54.92	20240805	18140	-43.55	20231213	6610	54.92	20240805	2.32	N	101730	500	166 억	239474	N	N	133	N	N
35	20240924	150754	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10250	290	2	2.91	1437696080	142172	132.26	9870	10430	9860	12940	6980	9960	10112.37	0.72	3967	10293	10126	10033	9866	9773	10080	9820	166	2980	500	7170	10	1	33295292	3413	53.39	3.78	12	0.43	192.00	2711.00	18140	20231213	-43.50	6610	20240805	55.07	15900	-35.53	20240111	6610	55.07	20240805	18140	-43.50	20231213	6610	55.07	20240805	2.32	N	101730	500	166 억	239474	N	N	15	N	N
36	20240924	140748	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10260	300	2	3.01	1212781090	120249	111.86	9870	10430	9860	12940	6980	9960	10085.58	0.72	-4428	10293	10126	10033	9866	9773	10080	9820	166	2980	500	7170	10	1	33295292	3416	53.44	3.78	12	0.36	192.00	2711.00	18140	20231213	-43.44	6610	20240805	55.22	15900	-35.47	20240111	6610	55.22	20240805	18140	-43.44	20231213	6610	55.22	20240805	2.32	N	101730	500	166 억	239474	N	N	15	N	N
37	20240924	130752	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10010	50	2	0.50	591355260	59484	55.34	9870	10050	9860	12940	6980	9960	9941.42	0.72	-11513	10293	10126	10033	9866	9773	10080	9820	166	2980	500	7170	10	1	33295292	3333	52.14	3.69	12	0.18	192.00	2711.00	18140	20231213	-44.82	6610	20240805	51.44	15900	-37.04	20240111	6610	51.44	20240805	18140	-44.82	20231213	6610	51.44	20240805	2.32	N	101730	500	166 억	239474	N	N	15	N	N
38	20240924	120746	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9960	0	3	0.00	445010540	44825	41.70	9870	10050	9860	12940	6980	9960	9927.73	0.72	-11729	10293	10126	10033	9866	9773	10080	9820	166	2980	500	7170	10	1	33295292	3316	51.88	3.67	12	0.13	192.00	2711.00	18140	20231213	-45.09	6610	20240805	50.68	15900	-37.36	20240111	6610	50.68	20240805	18140	-45.09	20231213	6610	50.68	20240805	2.32	N	101730	500	166 억	239474	N	N	15	N	N
39	20240924	110753	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9900	-60	5	-0.60	358821900	36162	33.64	9870	10050	9860	12940	6980	9960	9922.62	0.72	-11136	10293	10126	10033	9866	9773	10080	9820	166	2980	500	7170	10	1	33295292	3296	51.56	3.65	12	0.11	192.00	2711.00	18140	20231213	-45.42	6610	20240805	49.77	15900	-37.74	20240111	6610	49.77	20240805	18140	-45.42	20231213	6610	49.77	20240805	2.32	N	101730	500	166 억	239474	N	N	15	N	N
40	20240924	100752	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9920	-40	5	-0.40	230085490	23148	21.53	9870	10050	9860	12940	6980	9960	9939.76	0.72	-6782	10293	10126	10033	9866	9773	10080	9820	166	2980	500	7170	10	1	33295292	3303	51.67	3.66	12	0.07	192.00	2711.00	18140	20231213	-45.31	6610	20240805	50.08	15900	-37.61	20240111	6610	50.08	20240805	18140	-45.31	20231213	6610	50.08	20240805	2.32	N	101730	500	166 억	239474	N	N	15	N	N
41	20240924	090754	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10030	70	2	0.70	80707540	8129	7.56	9870	10050	9860	12940	6980	9960	9928.35	0.72	517	10293	10126	10033	9866	9773	10080	9820	166	2980	500	7170	10	1	33295292	3340	52.24	3.70	12	0.02	192.00	2711.00	18140	20231213	-44.71	6610	20240805	51.74	15900	-36.92	20240111	6610	51.74	20240805	18140	-44.71	20231213	6610	51.74	20240805	2.32	N	101730	500	166 억	239474	N	N	15	N	N
42	20240923	160749	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9960	-300	5	-2.92	1012759460	101175	76.97	10190	10200	9940	13330	7190	10260	10010.40	0.70	5603	10606	10432	10286	10112	9966	10360	10040	166	3070	500	7380	10	1	33295292	3316	51.88	3.67	12	0.30	192.00	2711.00	18140	20231213	-45.09	6610	20240805	50.68	15900	-37.36	20240111	6610	50.68	20240805	18140	-45.09	20231213	6610	50.68	20240805	2.30	N	101730	500	166 억	233925	N	N	15	N	N
43	20240923	150752	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10000	-260	5	-2.53	862762130	86133	65.53	10190	10200	9940	13330	7190	10260	10016.34	0.70	3034	10606	10432	10286	10112	9966	10360	10040	166	3070	500	7380	10	1	33295292	3330	52.08	3.69	12	0.26	192.00	2711.00	18140	20231213	-44.87	6610	20240805	51.29	15900	-37.11	20240111	6610	51.29	20240805	18140	-44.87	20231213	6610	51.29	20240805	2.30	N	101730	500	166 억	233925	N	N	1	N	N
44	20240923	140757	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10000	-260	5	-2.53	736329350	73481	55.90	10190	10200	9940	13330	7190	10260	10020.35	0.70	371	10606	10432	10286	10112	9966	10360	10040	166	3070	500	7380	10	1	33295292	3330	52.08	3.69	12	0.22	192.00	2711.00	18140	20231213	-44.87	6610	20240805	51.29	15900	-37.11	20240111	6610	51.29	20240805	18140	-44.87	20231213	6610	51.29	20240805	2.30	N	101730	500	166 억	233925	N	N	1	N	N
45	20240923	130751	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10090	-170	5	-1.66	632120790	63082	47.99	10190	10200	9940	13330	7190	10260	10020.24	0.70	1214	10606	10432	10286	10112	9966	10360	10040	166	3070	500	7380	10	1	33295292	3359	52.55	3.72	12	0.19	192.00	2711.00	18140	20231213	-44.38	6610	20240805	52.65	15900	-36.54	20240111	6610	52.65	20240805	18140	-44.38	20231213	6610	52.65	20240805	2.30	N	101730	500	166 억	233925	N	N	1	N	N
46	20240923	120751	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10020	-240	5	-2.34	572167800	57128	43.46	10190	10200	9940	13330	7190	10260	10015.11	0.70	116	10606	10432	10286	10112	9966	10360	10040	166	3070	500	7380	10	1	33295292	3336	52.19	3.70	12	0.17	192.00	2711.00	18140	20231213	-44.76	6610	20240805	51.59	15900	-36.98	20240111	6610	51.59	20240805	18140	-44.76	20231213	6610	51.59	20240805	2.30	N	101730	500	166 억	233925	N	N	1	N	N
47	20240923	110752	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10010	-250	5	-2.44	550751720	54987	41.83	10190	10200	9940	13330	7190	10260	10015.59	0.70	8	10606	10432	10286	10112	9966	10360	10040	166	3070	500	7380	10	1	33295292	3333	52.14	3.69	12	0.17	192.00	2711.00	18140	20231213	-44.82	6610	20240805	51.44	15900	-37.04	20240111	6610	51.44	20240805	18140	-44.82	20231213	6610	51.44	20240805	2.30	N	101730	500	166 억	233925	N	N	1	N	N
48	20240923	100751	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10000	-260	5	-2.53	420614850	41955	31.92	10190	10200	9940	13330	7190	10260	10024.82	0.70	-1774	10606	10432	10286	10112	9966	10360	10040	166	3070	500	7380	10	1	33295292	3330	52.08	3.69	12	0.13	192.00	2711.00	18140	20231213	-44.87	6610	20240805	51.29	15900	-37.11	20240111	6610	51.29	20240805	18140	-44.87	20231213	6610	51.29	20240805	2.30	N	101730	500	166 억	233925	N	N	1	N	N
49	20240923	090751	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10070	-190	5	-1.85	133314610	13226	10.06	10190	10200	10000	13330	7190	10260	10078.36	0.70	-3211	10606	10432	10286	10112	9966	10360	10040	166	3070	500	7380	10	1	33295292	3353	52.45	3.71	12	0.04	192.00	2711.00	18140	20231213	-44.49	6610	20240805	52.34	15900	-36.67	20240111	6610	52.34	20240805	18140	-44.49	20231213	6610	52.34	20240805	2.30	N	101730	500	166 억	233925	N	N	1	N	N
50	20240913	160713	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10330	-700	5	-6.35	3459435110	330275	64.35	10840	11020	10200	14330	7730	11030	10475.39	0.77	6992	11983	11506	11193	10716	10403	11350	10560	166	3300	500	7940	10	1	33295292	3439	53.80	3.81	12	0.99	192.00	2711.00	18140	20231213	-43.05	6610	20240805	56.28	15900	-35.03	20240111	6610	56.28	20240805	18140	-43.05	20231213	6610	56.28	20240805	2.35	N	101730	500	166 억	255846	N	N	234	N	N
51	20240913	150720	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10290	-740	5	-6.71	3157726110	301061	58.66	10840	11020	10200	14330	7730	11030	10488.12	0.77	-1508	11983	11506	11193	10716	10403	11350	10560	166	3300	500	7940	10	1	33295292	3426	53.59	3.80	12	0.90	192.00	2711.00	18140	20231213	-43.27	6610	20240805	55.67	15900	-35.28	20240111	6610	55.67	20240805	18140	-43.27	20231213	6610	55.67	20240805	2.35	N	101730	500	166 억	255846	N	N	0	N	N
52	20240913	140722	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10290	-740	5	-6.71	2878562270	273960	53.38	10840	11020	10200	14330	7730	11030	10506.66	0.77	-5184	11983	11506	11193	10716	10403	11350	10560	166	3300	500	7940	10	1	33295292	3426	53.59	3.80	12	0.82	192.00	2711.00	18140	20231213	-43.27	6610	20240805	55.67	15900	-35.28	20240111	6610	55.67	20240805	18140	-43.27	20231213	6610	55.67	20240805	2.35	N	101730	500	166 억	255846	N	N	0	N	N
53	20240913	130718	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10300	-730	5	-6.62	2687785960	255375	49.76	10840	11020	10200	14330	7730	11030	10524.27	0.77	-4356	11983	11506	11193	10716	10403	11350	10560	166	3300	500	7940	10	1	33295292	3429	53.65	3.80	12	0.77	192.00	2711.00	18140	20231213	-43.22	6610	20240805	55.82	15900	-35.22	20240111	6610	55.82	20240805	18140	-43.22	20231213	6610	55.82	20240805	2.35	N	101730	500	166 억	255846	N	N	0	N	N
54	20240913	120719	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10320	-710	5	-6.44	2494561210	236633	46.11	10840	11020	10200	14330	7730	11030	10541.28	0.77	-4739	11983	11506	11193	10716	10403	11350	10560	166	3300	500	7940	10	1	33295292	3436	53.75	3.81	12	0.71	192.00	2711.00	18140	20231213	-43.11	6610	20240805	56.13	15900	-35.09	20240111	6610	56.13	20240805	18140	-43.11	20231213	6610	56.13	20240805	2.35	N	101730	500	166 억	255846	N	N	0	N	N
55	20240913	110718	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10420	-610	5	-5.53	1876379630	176553	34.40	10840	11020	10370	14330	7730	11030	10627.17	0.77	2042	11983	11506	11193	10716	10403	11350	10560	166	3300	500	7940	10	1	33295292	3469	54.27	3.84	12	0.53	192.00	2711.00	18140	20231213	-42.56	6610	20240805	57.64	15900	-34.47	20240111	6610	57.64	20240805	18140	-42.56	20231213	6610	57.64	20240805	2.35	N	101730	500	166 억	255846	N	N	0	N	N
56	20240913	100721	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10550	-480	5	-4.35	1230739440	114755	22.36	10840	11020	10540	14330	7730	11030	10724.13	0.77	-821	11983	11506	11193	10716	10403	11350	10560	166	3300	500	7940	10	1	33295292	3513	54.95	3.89	12	0.34	192.00	2711.00	18140	20231213	-41.84	6610	20240805	59.61	15900	-33.65	20240111	6610	59.61	20240805	18140	-41.84	20231213	6610	59.61	20240805	2.35	N	101730	500	166 억	255846	N	N	0	N	N
57	20240913	090724	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10850	-180	5	-1.63	372698680	34337	6.69	10840	11020	10780	14330	7730	11030	10852.59	0.77	-2319	11983	11506	11193	10716	10403	11350	10560	166	3300	500	7940	10	1	33295292	3613	56.51	4.00	12	0.10	192.00	2711.00	18140	20231213	-40.19	6610	20240805	64.15	15900	-31.76	20240111	6610	64.15	20240805	18140	-40.19	20231213	6610	64.15	20240805	2.35	N	101730	500	166 억	255846	N	N	0	N	N
58	20240912	160708	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11030	-170	5	-1.52	5553250320	497291	30.78	11190	11670	10880	14560	7840	11200	11167.22	0.89	-35670	14580	12890	12040	10350	9500	12465	9925	166	3360	500	8060	10	1	33295292	3672	57.45	4.07	12	1.49	192.00	2711.00	18140	20231213	-39.20	6610	20240805	66.87	15900	-30.63	20240111	6610	66.87	20240805	18140	-39.20	20231213	6610	66.87	20240805	2.04	N	101730	500	166 억	294771	N	N	15	N	N
59	20240912	150717	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11050	-150	5	-1.34	5251181320	469937	29.09	11190	11670	10880	14560	7840	11200	11174.21	0.89	-41753	14580	12890	12040	10350	9500	12465	9925	166	3360	500	8060	10	1	33295292	3679	57.55	4.08	12	1.41	192.00	2711.00	18140	20231213	-39.08	6610	20240805	67.17	15900	-30.50	20240111	6610	67.17	20240805	18140	-39.08	20231213	6610	67.17	20240805	2.04	N	101730	500	166 억	294771	N	N	15	N	N
60	20240912	140720	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11050	-150	5	-1.34	4775084130	427031	26.43	11190	11670	10880	14560	7840	11200	11182.04	0.89	-31554	14580	12890	12040	10350	9500	12465	9925	166	3360	500	8060	10	1	33295292	3679	57.55	4.08	12	1.28	192.00	2711.00	18140	20231213	-39.08	6610	20240805	67.17	15900	-30.50	20240111	6610	67.17	20240805	18140	-39.08	20231213	6610	67.17	20240805	2.04	N	101730	500	166 억	294771	N	N	15	N	N
61	20240912	130716	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11210	10	2	0.09	3651493260	327650	20.28	11190	11670	10880	14560	7840	11200	11144.44	0.89	-18970	14580	12890	12040	10350	9500	12465	9925	166	3360	500	8060	10	1	33295292	3732	58.39	4.14	12	0.98	192.00	2711.00	18140	20231213	-38.20	6610	20240805	69.59	15900	-29.50	20240111	6610	69.59	20240805	18140	-38.20	20231213	6610	69.59	20240805	2.04	N	101730	500	166 억	294771	N	N	15	N	N
62	20240912	120715	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11030	-170	5	-1.52	3053011290	273958	16.96	11190	11670	10880	14560	7840	11200	11144.02	0.89	-6978	14580	12890	12040	10350	9500	12465	9925	166	3360	500	8060	10	1	33295292	3672	57.45	4.07	12	0.82	192.00	2711.00	18140	20231213	-39.20	6610	20240805	66.87	15900	-30.63	20240111	6610	66.87	20240805	18140	-39.20	20231213	6610	66.87	20240805	2.04	N	101730	500	166 억	294771	N	N	15	N	N
63	20240912	110713	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11030	-170	5	-1.52	2755712190	246861	15.28	11190	11670	10880	14560	7840	11200	11162.97	0.89	2347	14580	12890	12040	10350	9500	12465	9925	166	3360	500	8060	10	1	33295292	3672	57.45	4.07	12	0.74	192.00	2711.00	18140	20231213	-39.20	6610	20240805	66.87	15900	-30.63	20240111	6610	66.87	20240805	18140	-39.20	20231213	6610	66.87	20240805	2.04	N	101730	500	166 억	294771	N	N	15	N	N
64	20240912	100715	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11040	-160	5	-1.43	1940610060	172503	10.68	11190	11670	10940	14560	7840	11200	11249.80	0.89	-2119	14580	12890	12040	10350	9500	12465	9925	166	3360	500	8060	10	1	33295292	3676	57.50	4.07	12	0.52	192.00	2711.00	18140	20231213	-39.14	6610	20240805	67.02	15900	-30.57	20240111	6610	67.02	20240805	18140	-39.14	20231213	6610	67.02	20240805	2.04	N	101730	500	166 억	294771	N	N	15	N	N
65	20240912	090715	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11410	210	2	1.88	604909130	52988	3.28	11190	11670	11150	14560	7840	11200	11417.20	0.89	4139	14580	12890	12040	10350	9500	12465	9925	166	3360	500	8060	10	1	33295292	3799	59.43	4.21	12	0.16	192.00	2711.00	18140	20231213	-37.10	6610	20240805	72.62	15900	-28.24	20240111	6610	72.62	20240805	18140	-37.10	20231213	6610	72.62	20240805	2.04	N	101730	500	166 억	294771	N	N	15	N	N
66	20240911	160659	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11200	-470	5	-4.03	19606570050	1603992	47.37	13730	13730	11190	15170	8170	11670	12224.80	1.05	-63052	13816	12742	11626	10552	9436	13280	11090	166	3500	500	8400	10	1	33295292	3729	58.33	4.13	12	4.82	192.00	2711.00	18140	20231213	-38.26	6610	20240805	69.44	15900	-29.56	20240111	6610	69.44	20240805	18140	-38.26	20231213	6610	69.44	20240805	1.99	N	101730	500	166 억	348176	N	N	15	N	N
67	20240911	150704	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11330	-340	5	-2.91	18882548700	1539586	45.47	13730	13730	11330	15170	8170	11670	12264.69	1.05	-74938	13816	12742	11626	10552	9436	13280	11090	166	3500	500	8400	10	1	33295292	3772	59.01	4.18	12	4.62	192.00	2711.00	18140	20231213	-37.54	6610	20240805	71.41	15900	-28.74	20240111	6610	71.41	20240805	18140	-37.54	20231213	6610	71.41	20240805	1.99	N	101730	500	166 억	348176	N	N	6	N	N
68	20240911	140704	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11510	-160	5	-1.37	17638683920	1430782	42.25	13730	13730	11500	15170	8170	11670	12328.00	1.05	-91350	13816	12742	11626	10552	9436	13280	11090	166	3500	500	8400	10	1	33295292	3832	59.95	4.25	12	4.30	192.00	2711.00	18140	20231213	-36.55	6610	20240805	74.13	15900	-27.61	20240111	6610	74.13	20240805	18140	-36.55	20231213	6610	74.13	20240805	1.99	N	101730	500	166 억	348176	N	N	6	N	N
69	20240911	130702	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11820	150	2	1.29	16777401680	1356682	40.07	13730	13730	11510	15170	8170	11670	12366.50	1.05	-97917	13816	12742	11626	10552	9436	13280	11090	166	3500	500	8400	10	1	33295292	3936	61.56	4.36	12	4.07	192.00	2711.00	18140	20231213	-34.84	6610	20240805	78.82	15900	-25.66	20240111	6610	78.82	20240805	18140	-34.84	20231213	6610	78.82	20240805	1.99	N	101730	500	166 억	348176	N	N	6	N	N
70	20240911	120708	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11870	200	2	1.71	16129035020	1301814	38.45	13730	13730	11510	15170	8170	11670	12389.66	1.05	-105844	13816	12742	11626	10552	9436	13280	11090	166	3500	500	8400	10	1	33295292	3952	61.82	4.38	12	3.91	192.00	2711.00	18140	20231213	-34.56	6610	20240805	79.58	15900	-25.35	20240111	6610	79.58	20240805	18140	-34.56	20231213	6610	79.58	20240805	1.99	N	101730	500	166 억	348176	N	N	6	N	N
71	20240911	110657	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11850	180	2	1.54	15554037940	1253603	37.02	13730	13730	11510	15170	8170	11670	12407.47	1.05	-107281	13816	12742	11626	10552	9436	13280	11090	166	3500	500	8400	10	1	33295292	3945	61.72	4.37	12	3.77	192.00	2711.00	18140	20231213	-34.67	6610	20240805	79.27	15900	-25.47	20240111	6610	79.27	20240805	18140	-34.67	20231213	6610	79.27	20240805	1.99	N	101730	500	166 억	348176	N	N	6	N	N
72	20240911	100656	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	12260	590	2	5.06	13660052920	1095551	32.35	13730	13730	11510	15170	8170	11670	12468.66	1.05	-129644	13816	12742	11626	10552	9436	13280	11090	166	3500	500	8400	10	1	33295292	4082	63.85	4.52	12	3.29	192.00	2711.00	18140	20231213	-32.41	6610	20240805	85.48	15900	-22.89	20240111	6610	85.48	20240805	18140	-32.41	20231213	6610	85.48	20240805	1.99	N	101730	500	166 억	348176	N	N	6	N	N
73	20240911	090710	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	12630	960	2	8.23	5036920400	381217	11.26	13730	13730	12610	15170	8170	11670	13212.74	1.05	-78902	13816	12742	11626	10552	9436	13280	11090	166	3500	500	8400	10	1	33295292	4205	65.78	4.66	12	1.14	192.00	2711.00	18140	20231213	-30.37	6610	20240805	91.07	15900	-20.57	20240111	6610	91.07	20240805	18140	-30.37	20231213	6610	91.07	20240805	1.99	N	101730	500	166 억	348176	N	N	6	N	N
74	20240910	160701	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11670	1040	2	9.78	40813285070	3384025	734.85	10510	12700	10510	13810	7450	10630	12061.02	0.77	94770	11463	11046	10323	9906	9183	11255	10115	166	3180	500	7650	10	1	33295292	3886	60.78	4.30	12	10.16	192.00	2711.00	18140	20231213	-35.67	6610	20240805	76.55	15900	-26.60	20240111	6610	76.55	20240805	18140	-35.67	20231213	6610	76.55	20240805	2.07	N	101730	500	166 억	255492	N	N	6	N	N
75	20240910	150706	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11670	1040	2	9.78	40026937510	3316448	720.18	10510	12700	10510	13810	7450	10630	12069.23	0.77	91478	11463	11046	10323	9906	9183	11255	10115	166	3180	500	7650	10	1	33295292	3886	60.78	4.30	12	9.96	192.00	2711.00	18140	20231213	-35.67	6610	20240805	76.55	15900	-26.60	20240111	6610	76.55	20240805	18140	-35.67	20231213	6610	76.55	20240805	2.07	N	101730	500	166 억	255492	N	N	15	N	N
76	20240910	140701	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11900	1270	2	11.95	38428793220	3180595	690.68	10510	12700	10510	13810	7450	10630	12082.27	0.77	77765	11463	11046	10323	9906	9183	11255	10115	166	3180	500	7650	10	1	33295292	3962	61.98	4.39	12	9.55	192.00	2711.00	18140	20231213	-34.40	6610	20240805	80.03	15900	-25.16	20240111	6610	80.03	20240805	18140	-34.40	20231213	6610	80.03	20240805	2.07	N	101730	500	166 억	255492	N	N	15	N	N
77	20240910	130659	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	12270	1640	2	15.43	35857032980	2967763	644.46	10510	12700	10510	13810	7450	10630	12082.18	0.77	47169	11463	11046	10323	9906	9183	11255	10115	166	3180	500	7650	10	1	33295292	4085	63.91	4.53	12	8.91	192.00	2711.00	18140	20231213	-32.36	6610	20240805	85.63	15900	-22.83	20240111	6610	85.63	20240805	18140	-32.36	20231213	6610	85.63	20240805	2.07	N	101730	500	166 억	255492	N	N	15	N	N
78	20240910	120700	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	12330	1700	2	15.99	34026801670	2818180	611.98	10510	12700	10510	13810	7450	10630	12074.04	0.77	22751	11463	11046	10323	9906	9183	11255	10115	166	3180	500	7650	10	1	33295292	4105	64.22	4.55	12	8.46	192.00	2711.00	18140	20231213	-32.03	6610	20240805	86.54	15900	-22.45	20240111	6610	86.54	20240805	18140	-32.03	20231213	6610	86.54	20240805	2.07	N	101730	500	166 억	255492	N	N	15	N	N
79	20240910	110658	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11990	1360	2	12.79	26543104000	2215253	481.05	10510	12700	10510	13810	7450	10630	11981.98	0.77	25296	11463	11046	10323	9906	9183	11255	10115	166	3180	500	7650	10	1	33295292	3992	62.45	4.42	12	6.65	192.00	2711.00	18140	20231213	-33.90	6610	20240805	81.39	15900	-24.59	20240111	6610	81.39	20240805	18140	-33.90	20231213	6610	81.39	20240805	2.07	N	101730	500	166 억	255492	N	N	15	N	N
80	20240910	100703	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11970	1340	2	12.61	16596381870	1403897	304.86	10510	12440	10510	13810	7450	10630	11821.67	0.77	-26939	11463	11046	10323	9906	9183	11255	10115	166	3180	500	7650	10	1	33295292	3985	62.34	4.42	12	4.22	192.00	2711.00	18140	20231213	-34.01	6610	20240805	81.09	15900	-24.72	20240111	6610	81.09	20240805	18140	-34.01	20231213	6610	81.09	20240805	2.07	N	101730	500	166 억	255492	N	N	15	N	N
81	20240910	090700	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10960	330	2	3.10	530783580	49007	10.64	10510	11070	10510	13810	7450	10630	10830.84	0.77	1434	11463	11046	10323	9906	9183	11255	10115	166	3180	500	7650	10	1	33295292	3649	57.08	4.04	12	0.15	192.00	2711.00	18140	20231213	-39.58	6610	20240805	65.81	15900	-31.07	20240111	6610	65.81	20240805	18140	-39.58	20231213	6610	65.81	20240805	2.07	N	101730	500	166 억	255492	N	N	15	N	N
82	20240909	160647	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10630	810	2	8.25	4708813520	454121	188.43	9670	10740	9600	12760	6880	9820	10368.72	0.65	41271	10233	10026	9763	9556	9293	10130	9660	166	2940	500	7070	10	1	33295292	3539	55.36	3.92	12	1.36	192.00	2711.00	18140	20231213	-41.40	6610	20240805	60.82	15900	-33.14	20240111	6610	60.82	20240805	18140	-41.40	20231213	6610	60.82	20240805	2.06	N	101730	500	166 억	216652	N	N	15	N	N
83	20240909	150652	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10630	810	2	8.25	4445339630	429337	178.15	9670	10740	9600	12760	6880	9820	10353.98	0.65	38262	10233	10026	9763	9556	9293	10130	9660	166	2940	500	7070	10	1	33295292	3539	55.36	3.92	12	1.29	192.00	2711.00	18140	20231213	-41.40	6610	20240805	60.82	15900	-33.14	20240111	6610	60.82	20240805	18140	-41.40	20231213	6610	60.82	20240805	2.06	N	101730	500	166 억	216652	N	N	62	N	N
84	20240909	140655	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10520	700	2	7.13	3690517270	358347	148.69	9670	10690	9600	12760	6880	9820	10298.75	0.65	26510	10233	10026	9763	9556	9293	10130	9660	166	2940	500	7070	10	1	33295292	3503	54.79	3.88	12	1.08	192.00	2711.00	18140	20231213	-42.01	6610	20240805	59.15	15900	-33.84	20240111	6610	59.15	20240805	18140	-42.01	20231213	6610	59.15	20240805	2.06	N	101730	500	166 억	216652	N	N	62	N	N
85	20240909	130652	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10440	620	2	6.31	2736708240	267764	111.11	9670	10500	9600	12760	6880	9820	10220.62	0.65	13812	10233	10026	9763	9556	9293	10130	9660	166	2940	500	7070	10	1	33295292	3476	54.38	3.85	12	0.80	192.00	2711.00	18140	20231213	-42.45	6610	20240805	57.94	15900	-34.34	20240111	6610	57.94	20240805	18140	-42.45	20231213	6610	57.94	20240805	2.06	N	101730	500	166 억	216652	N	N	62	N	N
86	20240909	120649	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10280	460	2	4.68	2515129760	246410	102.24	9670	10500	9600	12760	6880	9820	10207.12	0.65	10991	10233	10026	9763	9556	9293	10130	9660	166	2940	500	7070	10	1	33295292	3423	53.54	3.79	12	0.74	192.00	2711.00	18140	20231213	-43.33	6610	20240805	55.52	15900	-35.35	20240111	6610	55.52	20240805	18140	-43.33	20231213	6610	55.52	20240805	2.06	N	101730	500	166 억	216652	N	N	62	N	N
87	20240909	110650	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10370	550	2	5.60	2255882040	221380	91.86	9670	10500	9600	12760	6880	9820	10190.12	0.65	7127	10233	10026	9763	9556	9293	10130	9660	166	2940	500	7070	10	1	33295292	3453	54.01	3.83	12	0.66	192.00	2711.00	18140	20231213	-42.83	6610	20240805	56.88	15900	-34.78	20240111	6610	56.88	20240805	18140	-42.83	20231213	6610	56.88	20240805	2.06	N	101730	500	166 억	216652	N	N	62	N	N
88	20240909	100654	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10230	410	2	4.18	1044707240	104208	43.24	9670	10230	9600	12760	6880	9820	10025.24	0.65	11207	10233	10026	9763	9556	9293	10130	9660	166	2940	500	7070	10	1	33295292	3406	53.28	3.77	12	0.31	192.00	2711.00	18140	20231213	-43.61	6610	20240805	54.77	15900	-35.66	20240111	6610	54.77	20240805	18140	-43.61	20231213	6610	54.77	20240805	2.06	N	101730	500	166 억	216652	N	N	62	N	N
89	20240909	090648	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9790	-30	5	-0.31	171689810	17734	7.36	9670	9820	9600	12760	6880	9820	9681.27	0.65	381	10233	10026	9763	9556	9293	10130	9660	166	2940	500	7070	10	1	33295292	3260	50.99	3.61	12	0.05	192.00	2711.00	18140	20231213	-46.03	6610	20240805	48.11	15900	-38.43	20240111	6610	48.11	20240805	18140	-46.03	20231213	6610	48.11	20240805	2.06	N	101730	500	166 억	216652	N	N	62	N	N
90	20240906	160640	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9820	-170	5	-1.70	2293843760	235064	40.27	9760	9970	9500	12980	7000	9990	9758.25	0.58	20232	11050	10520	10220	9690	9390	10370	9540	166	2990	500	7190	10	1	33295292	3270	51.15	3.62	12	0.71	192.00	2711.00	18140	20231213	-45.87	6610	20240805	48.56	15900	-38.24	20240111	6610	48.56	20240805	18140	-45.87	20231213	6610	48.56	20240805	2.09	N	101730	500	166 억	193900	N	N	62	N	N
91	20240906	150650	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9820	-170	5	-1.70	1979825850	203314	34.83	9760	9970	9500	12980	7000	9990	9737.63	0.58	27457	11050	10520	10220	9690	9390	10370	9540	166	2990	500	7190	10	1	33295292	3270	51.15	3.62	12	0.61	192.00	2711.00	18140	20231213	-45.87	6610	20240805	48.56	15900	-38.24	20240111	6610	48.56	20240805	18140	-45.87	20231213	6610	48.56	20240805	2.09	N	101730	500	166 억	193900	N	N	110	N	N
92	20240906	140654	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9810	-180	5	-1.80	1740638980	178775	30.63	9760	9970	9500	12980	7000	9990	9736.32	0.58	24053	11050	10520	10220	9690	9390	10370	9540	166	2990	500	7190	10	1	33295292	3266	51.09	3.62	12	0.54	192.00	2711.00	18140	20231213	-45.92	6610	20240805	48.41	15900	-38.30	20240111	6610	48.41	20240805	18140	-45.92	20231213	6610	48.41	20240805	2.09	N	101730	500	166 억	193900	N	N	110	N	N
93	20240906	130650	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9730	-260	5	-2.60	1515291920	155760	26.69	9760	9970	9500	12980	7000	9990	9728.19	0.58	21292	11050	10520	10220	9690	9390	10370	9540	166	2990	500	7190	10	1	33295292	3240	50.68	3.59	12	0.47	192.00	2711.00	18140	20231213	-46.36	6610	20240805	47.20	15900	-38.81	20240111	6610	47.20	20240805	18140	-46.36	20231213	6610	47.20	20240805	2.09	N	101730	500	166 억	193900	N	N	110	N	N
94	20240906	120651	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9630	-360	5	-3.60	1358301990	139575	23.91	9760	9970	9500	12980	7000	9990	9731.49	0.58	18819	11050	10520	10220	9690	9390	10370	9540	166	2990	500	7190	10	1	33295292	3206	50.16	3.55	12	0.42	192.00	2711.00	18140	20231213	-46.91	6610	20240805	45.69	15900	-39.43	20240111	6610	45.69	20240805	18140	-46.91	20231213	6610	45.69	20240805	2.09	N	101730	500	166 억	193900	N	N	110	N	N
95	20240906	110653	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9650	-340	5	-3.40	1087073310	111246	19.06	9760	9970	9620	12980	7000	9990	9771.57	0.58	20061	11050	10520	10220	9690	9390	10370	9540	166	2990	500	7190	10	1	33295292	3213	50.26	3.56	12	0.33	192.00	2711.00	18140	20231213	-46.80	6610	20240805	45.99	15900	-39.31	20240111	6610	45.99	20240805	18140	-46.80	20231213	6610	45.99	20240805	2.09	N	101730	500	166 억	193900	N	N	110	N	N
96	20240906	100647	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9700	-290	5	-2.90	899113490	91886	15.74	9760	9970	9640	12980	7000	9990	9784.85	0.58	15448	11050	10520	10220	9690	9390	10370	9540	166	2990	500	7190	10	1	33295292	3230	50.52	3.58	12	0.28	192.00	2711.00	18140	20231213	-46.53	6610	20240805	46.75	15900	-38.99	20240111	6610	46.75	20240805	18140	-46.53	20231213	6610	46.75	20240805	2.09	N	101730	500	166 억	193900	N	N	110	N	N
97	20240906	090652	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9950	-40	5	-0.40	162044250	16484	2.82	9760	9950	9730	12980	7000	9990	9829.29	0.58	3568	11050	10520	10220	9690	9390	10370	9540	166	2990	500	7190	10	1	33295292	3313	51.82	3.67	12	0.05	192.00	2711.00	18140	20231213	-45.15	6610	20240805	50.53	15900	-37.42	20240111	6610	50.53	20240805	18140	-45.15	20231213	6610	50.53	20240805	2.09	N	101730	500	166 억	193900	N	N	110	N	N
98	20240905	160640	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9990	10	2	0.10	5852745530	564486	51.84	10050	10750	9920	12970	6990	9980	10369.92	0.57	-9024	11266	10622	10186	9542	9106	10405	9325	166	2990	500	7180	10	1	33295292	3326	52.03	3.68	12	1.70	192.00	2711.00	18140	20231213	-44.93	6610	20240805	51.13	15900	-37.17	20240111	6610	51.13	20240805	18140	-44.93	20231213	6610	51.13	20240805	1.80	N	101730	500	166 억	189988	N	N	110	N	N
99	20240905	150650	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10170	190	2	1.90	5615080810	540878	49.68	10050	10750	9920	12970	6990	9980	10381.42	0.57	-5484	11266	10622	10186	9542	9106	10405	9325	166	2990	500	7180	10	1	33295292	3386	52.97	3.75	12	1.62	192.00	2711.00	18140	20231213	-43.94	6610	20240805	53.86	15900	-36.04	20240111	6610	53.86	20240805	18140	-43.94	20231213	6610	53.86	20240805	1.80	N	101730	500	166 억	189988	N	N	0	N	N
100	20240905	140646	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10060	80	2	0.80	5262753950	505844	46.46	10050	10750	10010	12970	6990	9980	10403.91	0.57	-2165	11266	10622	10186	9542	9106	10405	9325	166	2990	500	7180	10	1	33295292	3350	52.40	3.71	12	1.52	192.00	2711.00	18140	20231213	-44.54	6610	20240805	52.19	15900	-36.73	20240111	6610	52.19	20240805	18140	-44.54	20231213	6610	52.19	20240805	1.80	N	101730	500	166 억	189988	N	N	0	N	N
101	20240905	130649	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10200	220	2	2.20	4957123040	475804	43.70	10050	10750	10010	12970	6990	9980	10418.41	0.57	3669	11266	10622	10186	9542	9106	10405	9325	166	2990	500	7180	10	1	33295292	3396	53.12	3.76	12	1.43	192.00	2711.00	18140	20231213	-43.77	6610	20240805	54.31	15900	-35.85	20240111	6610	54.31	20240805	18140	-43.77	20231213	6610	54.31	20240805	1.80	N	101730	500	166 억	189988	N	N	0	N	N
102	20240905	120646	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10350	370	2	3.71	4458187740	426604	39.18	10050	10750	10050	12970	6990	9980	10450.41	0.57	5759	11266	10622	10186	9542	9106	10405	9325	166	2990	500	7180	10	1	33295292	3446	53.91	3.82	12	1.28	192.00	2711.00	18140	20231213	-42.94	6610	20240805	56.58	15900	-34.91	20240111	6610	56.58	20240805	18140	-42.94	20231213	6610	56.58	20240805	1.80	N	101730	500	166 억	189988	N	N	0	N	N
103	20240905	110643	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10360	380	2	3.81	4004748710	382831	35.16	10050	10750	10050	12970	6990	9980	10460.88	0.57	5192	11266	10622	10186	9542	9106	10405	9325	166	2990	500	7180	10	1	33295292	3449	53.96	3.82	12	1.15	192.00	2711.00	18140	20231213	-42.89	6610	20240805	56.73	15900	-34.84	20240111	6610	56.73	20240805	18140	-42.89	20231213	6610	56.73	20240805	1.80	N	101730	500	166 억	189988	N	N	0	N	N
104	20240905	100643	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10310	330	2	3.31	3508633050	334773	30.75	10050	10750	10050	12970	6990	9980	10480.63	0.57	9066	11266	10622	10186	9542	9106	10405	9325	166	2990	500	7180	10	1	33295292	3433	53.70	3.80	12	1.01	192.00	2711.00	18140	20231213	-43.16	6610	20240805	55.98	15900	-35.16	20240111	6610	55.98	20240805	18140	-43.16	20231213	6610	55.98	20240805	1.80	N	101730	500	166 억	189988	N	N	0	N	N
105	20240905	090650	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10350	370	2	3.71	540045130	52600	4.83	10050	10440	10050	12970	6990	9980	10267.02	0.57	-60	11266	10622	10186	9542	9106	10405	9325	166	2990	500	7180	10	1	33295292	3446	53.91	3.82	12	0.16	192.00	2711.00	18140	20231213	-42.94	6610	20240805	56.58	15900	-34.91	20240111	6610	56.58	20240805	18140	-42.94	20231213	6610	56.58	20240805	1.80	N	101730	500	166 억	189988	N	N	0	N	N
106	20240904	160633	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9980	-350	5	-3.39	11100830530	1078414	23.17	10160	10830	9750	13420	7240	10330	10293.93	0.53	15569	12450	11390	10220	9160	7990	11920	9690	166	3090	500	7430	10	1	33295292	3323	51.98	3.68	12	3.24	192.00	2711.00	18140	20231213	-44.98	6610	20240805	50.98	15900	-37.23	20240111	6610	50.98	20240805	18140	-44.98	20231213	6610	50.98	20240805	1.87	N	101730	500	166 억	177812	N	N	1	N	N
107	20240904	150638	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9950	-380	5	-3.68	10843030220	1052581	22.62	10160	10830	9750	13420	7240	10330	10301.37	0.53	11630	12450	11390	10220	9160	7990	11920	9690	166	3090	500	7430	10	1	33295292	3313	51.82	3.67	12	3.16	192.00	2711.00	18140	20231213	-45.15	6610	20240805	50.53	15900	-37.42	20240111	6610	50.53	20240805	18140	-45.15	20231213	6610	50.53	20240805	1.87	N	101730	500	166 억	177812	N	N	1	N	N
108	20240904	140640	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9820	-510	5	-4.94	10398044580	1007488	21.65	10160	10830	9800	13420	7240	10330	10320.76	0.53	2644	12450	11390	10220	9160	7990	11920	9690	166	3090	500	7430	10	1	33295292	3270	51.15	3.62	12	3.03	192.00	2711.00	18140	20231213	-45.87	6610	20240805	48.56	15900	-38.24	20240111	6610	48.56	20240805	18140	-45.87	20231213	6610	48.56	20240805	1.87	N	101730	500	166 억	177812	N	N	1	N	N
109	20240904	130640	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10020	-310	5	-3.00	9621547700	929165	19.97	10160	10830	9920	13420	7240	10330	10355.05	0.53	688	12450	11390	10220	9160	7990	11920	9690	166	3090	500	7430	10	1	33295292	3336	52.19	3.70	12	2.79	192.00	2711.00	18140	20231213	-44.76	6610	20240805	51.59	15900	-36.98	20240111	6610	51.59	20240805	18140	-44.76	20231213	6610	51.59	20240805	1.87	N	101730	500	166 억	177812	N	N	1	N	N
110	20240904	120637	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9970	-360	5	-3.48	9370993670	904087	19.43	10160	10830	9920	13420	7240	10330	10365.15	0.53	2390	12450	11390	10220	9160	7990	11920	9690	166	3090	500	7430	10	1	33295292	3320	51.93	3.68	12	2.72	192.00	2711.00	18140	20231213	-45.04	6610	20240805	50.83	15900	-37.30	20240111	6610	50.83	20240805	18140	-45.04	20231213	6610	50.83	20240805	1.87	N	101730	500	166 억	177812	N	N	1	N	N
111	20240904	110635	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10250	-80	5	-0.77	8667794160	834429	17.93	10160	10830	9920	13420	7240	10330	10387.70	0.53	1543	12450	11390	10220	9160	7990	11920	9690	166	3090	500	7430	10	1	33295292	3413	53.39	3.78	12	2.51	192.00	2711.00	18140	20231213	-43.50	6610	20240805	55.07	15900	-35.53	20240111	6610	55.07	20240805	18140	-43.50	20231213	6610	55.07	20240805	1.87	N	101730	500	166 억	177812	N	N	1	N	N
112	20240904	100638	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10370	40	2	0.39	4303591210	419556	9.02	10160	10580	9920	13420	7240	10330	10257.49	0.53	25277	12450	11390	10220	9160	7990	11920	9690	166	3090	500	7430	10	1	33295292	3453	54.01	3.83	12	1.26	192.00	2711.00	18140	20231213	-42.83	6610	20240805	56.88	15900	-34.78	20240111	6610	56.88	20240805	18140	-42.83	20231213	6610	56.88	20240805	1.87	N	101730	500	166 억	177812	N	N	1	N	N
113	20240904	090638	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10180	-150	5	-1.45	1558593880	150506	3.23	10160	10580	10120	13420	7240	10330	10355.69	0.53	6197	12450	11390	10220	9160	7990	11920	9690	166	3090	500	7430	10	1	33295292	3389	53.02	3.76	12	0.45	192.00	2711.00	18140	20231213	-43.88	6610	20240805	54.01	15900	-35.97	20240111	6610	54.01	20240805	18140	-43.88	20231213	6610	54.01	20240805	1.87	N	101730	500	166 억	177812	N	N	1	N	N
114	20240903	160629	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10330	1190	2	13.02	49053875490	4625006	734.27	9080	11280	9050	11880	6400	9140	10606.55	0.64	-15265	10420	9780	9160	8520	7900	10100	8840	166	2740	500	6580	10	1	33295292	3439	53.80	3.81	12	13.89	192.00	2711.00	18140	20231213	-43.05	6610	20240805	56.28	15900	-35.03	20240111	6610	56.28	20240805	18140	-43.05	20231213	6610	56.28	20240805	1.71	N	101730	500	166 억	212009	N	N	1	N	N
115	20240903	150633	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10420	1280	2	14.00	47853476220	4509504	715.94	9080	11280	9050	11880	6400	9140	10611.79	0.64	-10552	10420	9780	9160	8520	7900	10100	8840	166	2740	500	6580	10	1	33295292	3469	54.27	3.84	12	13.54	192.00	2711.00	18140	20231213	-42.56	6610	20240805	57.64	15900	-34.47	20240111	6610	57.64	20240805	18140	-42.56	20231213	6610	57.64	20240805	1.71	N	101730	500	166 억	212009	N	N	2	N	N
116	20240903	140636	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10510	1370	2	14.99	44869665090	4222785	670.42	9080	11280	9050	11880	6400	9140	10625.71	0.64	-25470	10420	9780	9160	8520	7900	10100	8840	166	2740	500	6580	10	1	33295292	3499	54.74	3.88	12	12.68	192.00	2711.00	18140	20231213	-42.06	6610	20240805	59.00	15900	-33.90	20240111	6610	59.00	20240805	18140	-42.06	20231213	6610	59.00	20240805	1.71	N	101730	500	166 억	212009	N	N	2	N	N
117	20240903	130635	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11090	1950	2	21.33	36777908050	3467601	550.52	9080	11280	9050	11880	6400	9140	10606.27	0.64	-54314	10420	9780	9160	8520	7900	10100	8840	166	2740	500	6580	10	1	33295292	3692	57.76	4.09	12	10.41	192.00	2711.00	18140	20231213	-38.86	6610	20240805	67.78	15900	-30.25	20240111	6610	67.78	20240805	18140	-38.86	20231213	6610	67.78	20240805	1.71	N	101730	500	166 억	212009	N	N	2	N	N
118	20240903	120626	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9650	510	2	5.58	6828077000	706305	112.13	9080	9980	9050	11880	6400	9140	9667.54	0.64	4230	10420	9780	9160	8520	7900	10100	8840	166	2740	500	6580	10	1	33295292	3213	50.26	3.56	12	2.12	192.00	2711.00	18140	20231213	-46.80	6610	20240805	45.99	15900	-39.31	20240111	6610	45.99	20240805	18140	-46.80	20231213	6610	45.99	20240805	1.71	N	101730	500	166 억	212009	N	N	2	N	N
119	20240903	110626	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9740	600	2	6.56	6358828560	657845	104.44	9080	9980	9050	11880	6400	9140	9666.38	0.64	-8766	10420	9780	9160	8520	7900	10100	8840	166	2740	500	6580	10	1	33295292	3243	50.73	3.59	12	1.98	192.00	2711.00	18140	20231213	-46.31	6610	20240805	47.35	15900	-38.74	20240111	6610	47.35	20240805	18140	-46.31	20231213	6610	47.35	20240805	1.71	N	101730	500	166 억	212009	N	N	2	N	N
120	20240903	100626	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9240	100	2	1.09	509818420	55479	8.81	9080	9350	9050	11880	6400	9140	9189.65	0.64	6885	10420	9780	9160	8520	7900	10100	8840	166	2740	500	6580	10	1	33295292	3076	48.12	3.41	12	0.17	192.00	2711.00	18140	20231213	-49.06	6610	20240805	39.79	15900	-41.89	20240111	6610	39.79	20240805	18140	-49.06	20231213	6610	39.79	20240805	1.71	N	101730	500	166 억	212009	N	N	2	N	N
121	20240903	090627	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9170	30	2	0.33	162577030	17747	2.82	9080	9350	9050	11880	6400	9140	9161.16	0.64	3640	10420	9780	9160	8520	7900	10100	8840	166	2740	500	6580	10	1	33295292	3053	47.76	3.38	12	0.05	192.00	2711.00	18140	20231213	-49.45	6610	20240805	38.73	15900	-42.33	20240111	6610	38.73	20240805	18140	-49.45	20231213	6610	38.73	20240805	1.71	N	101730	500	166 억	212009	N	N	2	N	N
122	20240902	160621	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9140	410	2	4.70	5771750980	627937	44.58	8680	9800	8540	11340	6120	8730	9191.87	0.53	34475	10996	9862	8816	7682	6636	10430	8250	166	2610	500	6280	10	1	33295292	3043	47.60	3.37	12	1.89	192.00	2711.00	18140	20231213	-49.61	6610	20240805	38.28	15900	-42.52	20240111	6610	38.28	20240805	18140	-49.61	20231213	6610	38.28	20240805	1.73	N	101730	500	166 억	177475	N	N	2	N	N
123	20240902	150631	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9060	330	2	3.78	5618389550	611040	43.38	8680	9800	8540	11340	6120	8730	9195.03	0.53	30640	10996	9862	8816	7682	6636	10430	8250	166	2610	500	6280	10	1	33295292	3017	47.19	3.34	12	1.84	192.00	2711.00	18140	20231213	-50.06	6610	20240805	37.07	15900	-43.02	20240111	6610	37.07	20240805	18140	-50.06	20231213	6610	37.07	20240805	1.73	N	101730	500	166 억	177475	N	N	34	N	N
124	20240902	140630	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9150	420	2	4.81	5288039830	574625	40.80	8680	9800	8540	11340	6120	8730	9202.84	0.53	19549	10996	9862	8816	7682	6636	10430	8250	166	2610	500	6280	10	1	33295292	3047	47.66	3.38	12	1.73	192.00	2711.00	18140	20231213	-49.56	6610	20240805	38.43	15900	-42.45	20240111	6610	38.43	20240805	18140	-49.56	20231213	6610	38.43	20240805	1.73	N	101730	500	166 억	177475	N	N	34	N	N
125	20240902	130626	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9190	460	2	5.27	5112600320	555432	39.44	8680	9800	8540	11340	6120	8730	9204.98	0.53	12514	10996	9862	8816	7682	6636	10430	8250	166	2610	500	6280	10	1	33295292	3060	47.86	3.39	12	1.67	192.00	2711.00	18140	20231213	-49.34	6610	20240805	39.03	15900	-42.20	20240111	6610	39.03	20240805	18140	-49.34	20231213	6610	39.03	20240805	1.73	N	101730	500	166 억	177475	N	N	34	N	N
126	20240902	120629	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9060	330	2	3.78	4837361970	525353	37.30	8680	9800	8540	11340	6120	8730	9208.10	0.53	10499	10996	9862	8816	7682	6636	10430	8250	166	2610	500	6280	10	1	33295292	3017	47.19	3.34	12	1.58	192.00	2711.00	18140	20231213	-50.06	6610	20240805	37.07	15900	-43.02	20240111	6610	37.07	20240805	18140	-50.06	20231213	6610	37.07	20240805	1.73	N	101730	500	166 억	177475	N	N	34	N	N
127	20240902	110623	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9000	270	2	3.09	1405686740	158183	11.23	8680	9080	8540	11340	6120	8730	8886.76	0.53	16806	10996	9862	8816	7682	6636	10430	8250	166	2610	500	6280	10	1	33295292	2997	46.88	3.32	12	0.48	192.00	2711.00	18140	20231213	-50.39	6610	20240805	36.16	15900	-43.40	20240111	6610	36.16	20240805	18140	-50.39	20231213	6610	36.16	20240805	1.73	N	101730	500	166 억	177475	N	N	34	N	N
128	20240902	100623	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9000	270	2	3.09	893756710	101308	7.19	8680	9050	8540	11340	6120	8730	8822.45	0.53	14086	10996	9862	8816	7682	6636	10430	8250	166	2610	500	6280	10	1	33295292	2997	46.88	3.32	12	0.30	192.00	2711.00	18140	20231213	-50.39	6610	20240805	36.16	15900	-43.40	20240111	6610	36.16	20240805	18140	-50.39	20231213	6610	36.16	20240805	1.73	N	101730	500	166 억	177475	N	N	34	N	N
129	20240902	090619	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8670	-60	5	-0.69	209478240	24337	1.73	8680	8680	8540	11340	6120	8730	8605.87	0.53	5039	10996	9862	8816	7682	6636	10430	8250	166	2610	500	6280	10	1	33295292	2887	45.16	3.20	12	0.07	192.00	2711.00	18140	20231213	-52.21	6610	20240805	31.16	15900	-45.47	20240111	6610	31.16	20240805	18140	-52.21	20231213	6610	31.16	20240805	1.73	N	101730	500	166 억	177475	N	N	34	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History