KissMeData/393210/price/prices-20240901.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

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	investmentCareful	shortOverheated
2	20240930	161249	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7870	-270	5	-3.32	2590085370	328599	48.71	8020	8040	7760	10580	5700	8140	7882.24	0.00	14630	8753	8446	8253	7946	7753	8350	7850	78	2440	500	5040	10	1	15614544	1229	34.82	3.80	12	2.10	226.00	2069.00	13060	20240516	-39.74	3930	20240201	100.25	13060	-39.74	20240516	3930	100.25	20240201	13060	-39.74	20240516	3930	100.25	20240201	5.40	N	393210	500	78 억	0	N	N	N	N
3	20240930	151306	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7800	-340	5	-4.18	2355145510	298713	44.28	8020	8040	7760	10580	5700	8140	7884.26	0.00	11737	8753	8446	8253	7946	7753	8350	7850	78	2440	500	5040	10	1	15614544	1218	34.51	3.77	12	1.91	226.00	2069.00	13060	20240516	-40.28	3930	20240201	98.47	13060	-40.28	20240516	3930	98.47	20240201	13060	-40.28	20240516	3930	98.47	20240201	5.40	N	393210	500	78 억	0	N	N	N	N
4	20240930	141307	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7800	-340	5	-4.18	2116214550	268070	39.74	8020	8040	7770	10580	5700	8140	7894.21	0.00	6604	8753	8446	8253	7946	7753	8350	7850	78	2440	500	5040	10	1	15614544	1218	34.51	3.77	12	1.72	226.00	2069.00	13060	20240516	-40.28	3930	20240201	98.47	13060	-40.28	20240516	3930	98.47	20240201	13060	-40.28	20240516	3930	98.47	20240201	5.40	N	393210	500	78 억	0	N	N	N	N
5	20240930	131259	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7900	-240	5	-2.95	1898853590	240306	35.62	8020	8040	7770	10580	5700	8140	7901.75	0.00	6735	8753	8446	8253	7946	7753	8350	7850	78	2440	500	5040	10	1	15614544	1234	34.96	3.82	12	1.54	226.00	2069.00	13060	20240516	-39.51	3930	20240201	101.02	13060	-39.51	20240516	3930	101.02	20240201	13060	-39.51	20240516	3930	101.02	20240201	5.40	N	393210	500	78 억	0	N	N	N	N
6	20240930	121256	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7840	-300	5	-3.69	1793499850	226953	33.64	8020	8040	7770	10580	5700	8140	7902.45	0.00	985	8753	8446	8253	7946	7753	8350	7850	78	2440	500	5040	10	1	15614544	1224	34.69	3.79	12	1.45	226.00	2069.00	13060	20240516	-39.97	3930	20240201	99.49	13060	-39.97	20240516	3930	99.49	20240201	13060	-39.97	20240516	3930	99.49	20240201	5.40	N	393210	500	78 억	0	N	N	N	N
7	20240930	111252	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7820	-320	5	-3.93	1654637280	209199	31.01	8020	8040	7770	10580	5700	8140	7909.33	0.00	-1335	8753	8446	8253	7946	7753	8350	7850	78	2440	500	5040	10	1	15614544	1221	34.60	3.78	12	1.34	226.00	2069.00	13060	20240516	-40.12	3930	20240201	98.98	13060	-40.12	20240516	3930	98.98	20240201	13060	-40.12	20240516	3930	98.98	20240201	5.40	N	393210	500	78 억	0	N	N	N	N
8	20240930	101254	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7920	-220	5	-2.70	1058889870	133106	19.73	8020	8040	7880	10580	5700	8140	7955.15	0.00	-15320	8753	8446	8253	7946	7753	8350	7850	78	2440	500	5040	10	1	15614544	1237	35.04	3.83	12	0.85	226.00	2069.00	13060	20240516	-39.36	3930	20240201	101.53	13060	-39.36	20240516	3930	101.53	20240201	13060	-39.36	20240516	3930	101.53	20240201	5.40	N	393210	500	78 억	0	N	N	N	N
9	20240930	091157	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8000	-140	5	-1.72	467267320	58555	8.68	8020	8040	7930	10580	5700	8140	7979.81	0.00	-2937	8753	8446	8253	7946	7753	8350	7850	78	2440	500	5040	10	1	15614544	1249	35.40	3.87	12	0.38	226.00	2069.00	13060	20240516	-38.74	3930	20240201	103.56	13060	-38.74	20240516	3930	103.56	20240201	13060	-38.74	20240516	3930	103.56	20240201	5.40	N	393210	500	78 억	0	N	N	N	N
10	20240927	161255	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8140	-460	5	-5.35	5465080240	661599	110.97	8550	8560	8060	11180	6020	8600	8259.89	0.00	9952	9006	8802	8566	8362	8126	8685	8245	78	2580	500	5330	10	1	15614544	1271	36.02	3.93	12	4.24	226.00	2069.00	13060	20240516	-37.67	3930	20240201	107.12	13060	-37.67	20240516	3930	107.12	20240201	13060	-37.67	20240516	3930	107.12	20240201	4.98	N	393210	500	78 억	0	N	N	N	N
11	20240927	151304	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8090	-510	5	-5.93	5194935720	628334	105.40	8550	8560	8060	11180	6020	8600	8266.99	0.00	7604	9006	8802	8566	8362	8126	8685	8245	78	2580	500	5330	10	1	15614544	1263	35.80	3.91	12	4.02	226.00	2069.00	13060	20240516	-38.06	3930	20240201	105.85	13060	-38.06	20240516	3930	105.85	20240201	13060	-38.06	20240516	3930	105.85	20240201	4.98	N	393210	500	78 억	0	N	N	N	N
12	20240927	141314	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8130	-470	5	-5.47	4313117820	519661	87.17	8550	8560	8110	11180	6020	8600	8298.99	0.00	1187	9006	8802	8566	8362	8126	8685	8245	78	2580	500	5330	10	1	15614544	1269	35.97	3.93	12	3.33	226.00	2069.00	13060	20240516	-37.75	3930	20240201	106.87	13060	-37.75	20240516	3930	106.87	20240201	13060	-37.75	20240516	3930	106.87	20240201	4.98	N	393210	500	78 억	0	N	N	N	N
13	20240927	131257	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8230	-370	5	-4.30	3878478200	466450	78.24	8550	8560	8120	11180	6020	8600	8313.96	0.00	7539	9006	8802	8566	8362	8126	8685	8245	78	2580	500	5330	10	1	15614544	1285	36.42	3.98	12	2.99	226.00	2069.00	13060	20240516	-36.98	3930	20240201	109.41	13060	-36.98	20240516	3930	109.41	20240201	13060	-36.98	20240516	3930	109.41	20240201	4.98	N	393210	500	78 억	0	N	N	N	N
14	20240927	121255	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8240	-360	5	-4.19	3528078420	423846	71.09	8550	8560	8120	11180	6020	8600	8322.97	0.00	10143	9006	8802	8566	8362	8126	8685	8245	78	2580	500	5330	10	1	15614544	1287	36.46	3.98	12	2.71	226.00	2069.00	13060	20240516	-36.91	3930	20240201	109.67	13060	-36.91	20240516	3930	109.67	20240201	13060	-36.91	20240516	3930	109.67	20240201	4.98	N	393210	500	78 억	0	N	N	N	N
15	20240927	111258	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8310	-290	5	-3.37	2592559960	309696	51.95	8550	8560	8230	11180	6020	8600	8370.18	0.00	-6072	9006	8802	8566	8362	8126	8685	8245	78	2580	500	5330	10	1	15614544	1298	36.77	4.02	12	1.98	226.00	2069.00	13060	20240516	-36.37	3930	20240201	111.45	13060	-36.37	20240516	3930	111.45	20240201	13060	-36.37	20240516	3930	111.45	20240201	4.98	N	393210	500	78 억	0	N	N	N	N
16	20240927	101258	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8290	-310	5	-3.60	1981948080	235890	39.57	8550	8560	8250	11180	6020	8600	8400.72	0.00	-8428	9006	8802	8566	8362	8126	8685	8245	78	2580	500	5330	10	1	15614544	1294	36.68	4.01	12	1.51	226.00	2069.00	13060	20240516	-36.52	3930	20240201	110.94	13060	-36.52	20240516	3930	110.94	20240201	13060	-36.52	20240516	3930	110.94	20240201	4.98	N	393210	500	78 억	0	N	N	N	N
17	20240927	091303	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8420	-180	5	-2.09	702719830	82967	13.92	8550	8560	8350	11180	6020	8600	8467.46	0.00	-3526	9006	8802	8566	8362	8126	8685	8245	78	2580	500	5330	10	1	15614544	1315	37.26	4.07	12	0.53	226.00	2069.00	13060	20240516	-35.53	3930	20240201	114.25	13060	-35.53	20240516	3930	114.25	20240201	13060	-35.53	20240516	3930	114.25	20240201	4.98	N	393210	500	78 억	0	N	N	N	N
18	20240926	161238	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8600	-60	5	-0.69	4997904800	581376	31.00	8710	8770	8330	11250	6070	8660	8596.68	0.00	17879	9806	9232	8866	8292	7926	9050	8110	78	2590	500	5360	10	1	15614544	1343	38.05	4.16	12	3.72	226.00	2069.00	13060	20240516	-34.15	3930	20240201	118.83	13060	-34.15	20240516	3930	118.83	20240201	13060	-34.15	20240516	3930	118.83	20240201	5.37	N	393210	500	78 억	0	N	N	N	N
19	20240926	151245	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8620	-40	5	-0.46	4626683640	538266	28.70	8710	8770	8330	11250	6070	8660	8595.53	0.00	18080	9806	9232	8866	8292	7926	9050	8110	78	2590	500	5360	10	1	15614544	1346	38.14	4.17	12	3.45	226.00	2069.00	13060	20240516	-34.00	3930	20240201	119.34	13060	-34.00	20240516	3930	119.34	20240201	13060	-34.00	20240516	3930	119.34	20240201	5.37	N	393210	500	78 억	0	N	N	N	N
20	20240926	141253	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8580	-80	5	-0.92	3970042780	461989	24.64	8710	8770	8330	11250	6070	8660	8593.37	0.00	23677	9806	9232	8866	8292	7926	9050	8110	78	2590	500	5360	10	1	15614544	1340	37.96	4.15	12	2.96	226.00	2069.00	13060	20240516	-34.30	3930	20240201	118.32	13060	-34.30	20240516	3930	118.32	20240201	13060	-34.30	20240516	3930	118.32	20240201	5.37	N	393210	500	78 억	0	N	N	N	N
21	20240926	131234	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8690	30	2	0.35	3610235570	420337	22.42	8710	8770	8330	11250	6070	8660	8588.91	0.00	18561	9806	9232	8866	8292	7926	9050	8110	78	2590	500	5360	10	1	15614544	1357	38.45	4.20	12	2.69	226.00	2069.00	13060	20240516	-33.46	3930	20240201	121.12	13060	-33.46	20240516	3930	121.12	20240201	13060	-33.46	20240516	3930	121.12	20240201	5.37	N	393210	500	78 억	0	N	N	N	N
22	20240926	121252	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8710	50	2	0.58	3266478360	380723	20.30	8710	8770	8330	11250	6070	8660	8579.67	0.00	19316	9806	9232	8866	8292	7926	9050	8110	78	2590	500	5360	10	1	15614544	1360	38.54	4.21	12	2.44	226.00	2069.00	13060	20240516	-33.31	3930	20240201	121.63	13060	-33.31	20240516	3930	121.63	20240201	13060	-33.31	20240516	3930	121.63	20240201	5.37	N	393210	500	78 억	0	N	N	N	N
23	20240926	111251	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8640	-20	5	-0.23	2905565430	339192	18.09	8710	8770	8330	11250	6070	8660	8566.14	0.00	22713	9806	9232	8866	8292	7926	9050	8110	78	2590	500	5360	10	1	15614544	1349	38.23	4.18	12	2.17	226.00	2069.00	13060	20240516	-33.84	3930	20240201	119.85	13060	-33.84	20240516	3930	119.85	20240201	13060	-33.84	20240516	3930	119.85	20240201	5.37	N	393210	500	78 억	0	N	N	N	N
24	20240926	101254	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8660	0	3	0.00	2441611620	285239	15.21	8710	8770	8330	11250	6070	8660	8559.88	0.00	24963	9806	9232	8866	8292	7926	9050	8110	78	2590	500	5360	10	1	15614544	1352	38.32	4.19	12	1.83	226.00	2069.00	13060	20240516	-33.69	3930	20240201	120.36	13060	-33.69	20240516	3930	120.36	20240201	13060	-33.69	20240516	3930	120.36	20240201	5.37	N	393210	500	78 억	0	N	N	N	N
25	20240926	091250	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8700	40	2	0.46	649576990	74931	4.00	8710	8770	8570	11250	6070	8660	8669.00	0.00	622	9806	9232	8866	8292	7926	9050	8110	78	2590	500	5360	10	1	15614544	1358	38.50	4.20	12	0.48	226.00	2069.00	13060	20240516	-33.38	3930	20240201	121.37	13060	-33.38	20240516	3930	121.37	20240201	13060	-33.38	20240516	3930	121.37	20240201	5.37	N	393210	500	78 억	0	N	N	N	N
26	20240925	161234	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8660	-510	5	-5.56	16640452770	1847386	16.31	9200	9440	8500	11920	6420	9170	9007.94	0.00	11526	10830	10000	8760	7930	6690	10415	8345	78	2750	500	5680	10	1	15614544	1352	38.32	4.19	12	11.83	226.00	2069.00	13060	20240516	-33.69	3930	20240201	120.36	13060	-33.69	20240516	3930	120.36	20240201	13060	-33.69	20240516	3930	120.36	20240201	5.23	N	393210	500	78 억	0	N	N	N	N
27	20240925	151247	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8680	-490	5	-5.34	15480663620	1714479	15.14	9200	9440	8500	11920	6420	9170	9028.84	0.00	37872	10830	10000	8760	7930	6690	10415	8345	78	2750	500	5680	10	1	15614544	1355	38.41	4.20	12	10.98	226.00	2069.00	13060	20240516	-33.54	3930	20240201	120.87	13060	-33.54	20240516	3930	120.87	20240201	13060	-33.54	20240516	3930	120.87	20240201	5.23	N	393210	500	78 억	0	N	N	N	N
28	20240925	141248	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8840	-330	5	-3.60	12944383790	1421923	12.56	9200	9440	8820	11920	6420	9170	9103.13	0.00	24758	10830	10000	8760	7930	6690	10415	8345	78	2750	500	5680	10	1	15614544	1380	39.12	4.27	12	9.11	226.00	2069.00	13060	20240516	-32.31	3930	20240201	124.94	13060	-32.31	20240516	3930	124.94	20240201	13060	-32.31	20240516	3930	124.94	20240201	5.23	N	393210	500	78 억	0	N	N	N	N
29	20240925	131239	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8920	-250	5	-2.73	12023726280	1318109	11.64	9200	9440	8880	11920	6420	9170	9121.72	0.00	33007	10830	10000	8760	7930	6690	10415	8345	78	2750	500	5680	10	1	15614544	1393	39.47	4.31	12	8.44	226.00	2069.00	13060	20240516	-31.70	3930	20240201	126.97	13060	-31.70	20240516	3930	126.97	20240201	13060	-31.70	20240516	3930	126.97	20240201	5.23	N	393210	500	78 억	0	N	N	N	N
30	20240925	121248	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9000	-170	5	-1.85	11122883340	1217056	10.75	9200	9440	8920	11920	6420	9170	9139.01	0.00	26650	10830	10000	8760	7930	6690	10415	8345	78	2750	500	5680	10	1	15614544	1405	39.82	4.35	12	7.79	226.00	2069.00	13060	20240516	-31.09	3930	20240201	129.01	13060	-31.09	20240516	3930	129.01	20240201	13060	-31.09	20240516	3930	129.01	20240201	5.23	N	393210	500	78 억	0	N	N	N	N
31	20240925	111243	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9000	-170	5	-1.85	10526900280	1150602	10.16	9200	9440	8940	11920	6420	9170	9148.92	0.00	26042	10830	10000	8760	7930	6690	10415	8345	78	2750	500	5680	10	1	15614544	1405	39.82	4.35	12	7.37	226.00	2069.00	13060	20240516	-31.09	3930	20240201	129.01	13060	-31.09	20240516	3930	129.01	20240201	13060	-31.09	20240516	3930	129.01	20240201	5.23	N	393210	500	78 억	0	N	N	N	N
32	20240925	101240	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9000	-170	5	-1.85	9355611700	1020273	9.01	9200	9440	9000	11920	6420	9170	9169.71	0.00	21776	10830	10000	8760	7930	6690	10415	8345	78	2750	500	5680	10	1	15614544	1405	39.82	4.35	12	6.53	226.00	2069.00	13060	20240516	-31.09	3930	20240201	129.01	13060	-31.09	20240516	3930	129.01	20240201	13060	-31.09	20240516	3930	129.01	20240201	5.23	N	393210	500	78 억	0	N	N	N	N
33	20240925	091253	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9140	-30	5	-0.33	2974607420	325896	2.88	9200	9240	9030	11920	6420	9170	9126.62	0.00	24242	10830	10000	8760	7930	6690	10415	8345	78	2750	500	5680	10	1	15614544	1427	40.44	4.42	12	2.09	226.00	2069.00	13060	20240516	-30.02	3930	20240201	132.57	13060	-30.02	20240516	3930	132.57	20240201	13060	-30.02	20240516	3930	132.57	20240201	5.23	N	393210	500	78 억	0	N	N	N	N
34	20240924	161236	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9170	1210	2	15.20	102586770440	11258109	1944.96	7980	9590	7520	10340	5580	7960	9112.25	0.00	46178	8233	8096	7953	7816	7673	8165	7885	78	2380	500	4930	10	1	15614544	1432	40.58	4.43	12	72.10	226.00	2069.00	13060	20240516	-29.79	3930	20240201	133.33	13060	-29.79	20240516	3930	133.33	20240201	13060	-29.79	20240516	3930	133.33	20240201	4.87	N	393210	500	78 억	0	N	N	N	N
35	20240924	151238	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9070	1110	2	13.94	100167559240	10993083	1899.17	7980	9590	7520	10340	5580	7960	9111.90	0.00	32971	8233	8096	7953	7816	7673	8165	7885	78	2380	500	4930	10	1	15614544	1416	40.13	4.38	12	70.40	226.00	2069.00	13060	20240516	-30.55	3930	20240201	130.79	13060	-30.55	20240516	3930	130.79	20240201	13060	-30.55	20240516	3930	130.79	20240201	4.87	N	393210	500	78 억	0	N	N	N	N
36	20240924	141228	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9070	1110	2	13.94	94354499680	10347891	1787.71	7980	9590	7520	10340	5580	7960	9118.26	0.00	-11792	8233	8096	7953	7816	7673	8165	7885	78	2380	500	4930	10	1	15614544	1416	40.13	4.38	12	66.27	226.00	2069.00	13060	20240516	-30.55	3930	20240201	130.79	13060	-30.55	20240516	3930	130.79	20240201	13060	-30.55	20240516	3930	130.79	20240201	4.87	N	393210	500	78 억	0	N	N	N	N
37	20240924	131237	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9180	1220	2	15.33	85714852910	9403952	1624.63	7980	9590	7520	10340	5580	7960	9114.80	0.00	-24355	8233	8096	7953	7816	7673	8165	7885	78	2380	500	4930	10	1	15614544	1433	40.62	4.44	12	60.23	226.00	2069.00	13060	20240516	-29.71	3930	20240201	133.59	13060	-29.71	20240516	3930	133.59	20240201	13060	-29.71	20240516	3930	133.59	20240201	4.87	N	393210	500	78 억	0	N	N	N	N
38	20240924	121231	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9070	1110	2	13.94	72681201970	7990495	1380.44	7980	9590	7520	10340	5580	7960	9096.00	0.00	-24548	8233	8096	7953	7816	7673	8165	7885	78	2380	500	4930	10	1	15614544	1416	40.13	4.38	12	51.17	226.00	2069.00	13060	20240516	-30.55	3930	20240201	130.79	13060	-30.55	20240516	3930	130.79	20240201	13060	-30.55	20240516	3930	130.79	20240201	4.87	N	393210	500	78 억	0	N	N	N	N
39	20240924	111239	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8910	950	2	11.93	60922486750	6701695	1157.79	7980	9590	7520	10340	5580	7960	9090.65	0.00	-16949	8233	8096	7953	7816	7673	8165	7885	78	2380	500	4930	10	1	15614544	1391	39.42	4.31	12	42.92	226.00	2069.00	13060	20240516	-31.78	3930	20240201	126.72	13060	-31.78	20240516	3930	126.72	20240201	13060	-31.78	20240516	3930	126.72	20240201	4.87	N	393210	500	78 억	0	N	N	N	N
40	20240924	101237	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8770	810	2	10.18	8722115890	1061290	183.35	7980	8770	7520	10340	5580	7960	8218.47	0.00	-3477	8233	8096	7953	7816	7673	8165	7885	78	2380	500	4930	10	1	15614544	1369	38.81	4.24	12	6.80	226.00	2069.00	13060	20240516	-32.85	3930	20240201	123.16	13060	-32.85	20240516	3930	123.16	20240201	13060	-32.85	20240516	3930	123.16	20240201	4.87	N	393210	500	78 억	0	Y	N	N	N
41	20240924	091240	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8000	40	2	0.50	364872530	45572	7.87	7980	8060	7940	10340	5580	7960	8006.78	0.00	-1636	8233	8096	7953	7816	7673	8165	7885	78	2380	500	4930	10	1	15614544	1249	35.40	3.87	12	0.29	226.00	2069.00	13060	20240516	-38.74	3930	20240201	103.56	13060	-38.74	20240516	3930	103.56	20240201	13060	-38.74	20240516	3930	103.56	20240201	4.87	N	393210	500	78 억	0	N	N	N	N
42	20240923	161231	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7960	70	2	0.89	4523733920	569197	45.94	7810	8090	7810	10250	5530	7890	7947.58	0.00	-5546	8283	8086	7803	7606	7323	8185	7705	78	2360	500	4890	10	1	15614544	1243	35.22	3.85	12	3.65	226.00	2069.00	13060	20240516	-39.05	3930	20240201	102.54	13060	-39.05	20240516	3930	102.54	20240201	13060	-39.05	20240516	3930	102.54	20240201	4.70	N	393210	500	78 억	0	N	N	N	N
43	20240923	151236	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7980	90	2	1.14	4253780200	535294	43.21	7810	8090	7810	10250	5530	7890	7946.66	0.00	-5658	8283	8086	7803	7606	7323	8185	7705	78	2360	500	4890	10	1	15614544	1246	35.31	3.86	12	3.43	226.00	2069.00	13060	20240516	-38.90	3930	20240201	103.05	13060	-38.90	20240516	3930	103.05	20240201	13060	-38.90	20240516	3930	103.05	20240201	4.70	N	393210	500	78 억	0	N	N	N	N
44	20240923	141242	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7990	100	2	1.27	3702365010	466052	37.62	7810	8090	7810	10250	5530	7890	7944.14	0.00	5573	8283	8086	7803	7606	7323	8185	7705	78	2360	500	4890	10	1	15614544	1248	35.35	3.86	12	2.98	226.00	2069.00	13060	20240516	-38.82	3930	20240201	103.31	13060	-38.82	20240516	3930	103.31	20240201	13060	-38.82	20240516	3930	103.31	20240201	4.70	N	393210	500	78 억	0	N	N	N	N
45	20240923	131237	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7960	70	2	0.89	2510656600	317313	25.61	7810	8050	7810	10250	5530	7890	7912.26	0.00	476	8283	8086	7803	7606	7323	8185	7705	78	2360	500	4890	10	1	15614544	1243	35.22	3.85	12	2.03	226.00	2069.00	13060	20240516	-39.05	3930	20240201	102.54	13060	-39.05	20240516	3930	102.54	20240201	13060	-39.05	20240516	3930	102.54	20240201	4.70	N	393210	500	78 억	0	N	N	N	N
46	20240923	121238	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7870	-20	5	-0.25	2218177730	280220	22.62	7810	8050	7810	10250	5530	7890	7915.87	0.00	-6707	8283	8086	7803	7606	7323	8185	7705	78	2360	500	4890	10	1	15614544	1229	34.82	3.80	12	1.79	226.00	2069.00	13060	20240516	-39.74	3930	20240201	100.25	13060	-39.74	20240516	3930	100.25	20240201	13060	-39.74	20240516	3930	100.25	20240201	4.70	N	393210	500	78 억	0	N	N	N	N
47	20240923	111236	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7910	20	2	0.25	1919341060	242243	19.55	7810	8050	7810	10250	5530	7890	7923.25	0.00	6569	8283	8086	7803	7606	7323	8185	7705	78	2360	500	4890	10	1	15614544	1235	35.00	3.82	12	1.55	226.00	2069.00	13060	20240516	-39.43	3930	20240201	101.27	13060	-39.43	20240516	3930	101.27	20240201	13060	-39.43	20240516	3930	101.27	20240201	4.70	N	393210	500	78 억	0	N	N	N	N
48	20240923	101235	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7890	0	3	0.00	1441846800	181741	14.67	7810	8050	7810	10250	5530	7890	7933.60	0.00	4229	8283	8086	7803	7606	7323	8185	7705	78	2360	500	4890	10	1	15614544	1232	34.91	3.81	12	1.16	226.00	2069.00	13060	20240516	-39.59	3930	20240201	100.76	13060	-39.59	20240516	3930	100.76	20240201	13060	-39.59	20240516	3930	100.76	20240201	4.70	N	393210	500	78 억	0	N	N	N	N
49	20240923	091236	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7950	60	2	0.76	778814670	98041	7.91	7810	8050	7810	10250	5530	7890	7943.94	0.00	1301	8283	8086	7803	7606	7323	8185	7705	78	2360	500	4890	10	1	15614544	1241	35.18	3.84	12	0.63	226.00	2069.00	13060	20240516	-39.13	3930	20240201	102.29	13060	-39.13	20240516	3930	102.29	20240201	13060	-39.13	20240516	3930	102.29	20240201	4.70	N	393210	500	78 억	0	N	N	N	N
50	20240913	161132	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7800	-30	5	-0.38	40213737800	4987787	46.46	7850	8450	7720	10170	5490	7830	8062.75	0.00	-38941	9363	8596	7653	6886	5943	8980	7270	78	2340	500	4850	10	1	15614544	1218	34.51	3.77	12	31.94	226.00	2069.00	13060	20240516	-40.28	3930	20240201	98.47	13060	-40.28	20240516	3930	98.47	20240201	13060	-40.28	20240516	3930	98.47	20240201	4.38	N	393210	500	78 억	0	N	N	N	N
51	20240913	151144	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7770	-60	5	-0.77	39642191980	4914261	45.77	7850	8450	7720	10170	5490	7830	8066.85	0.00	-48750	9363	8596	7653	6886	5943	8980	7270	78	2340	500	4850	10	1	15614544	1213	34.38	3.76	12	31.47	226.00	2069.00	13060	20240516	-40.51	3930	20240201	97.71	13060	-40.51	20240516	3930	97.71	20240201	13060	-40.51	20240516	3930	97.71	20240201	4.38	N	393210	500	78 억	0	N	N	N	N
52	20240913	141144	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7840	10	2	0.13	38477107540	4764846	44.38	7850	8450	7720	10170	5490	7830	8075.30	0.00	-76134	9363	8596	7653	6886	5943	8980	7270	78	2340	500	4850	10	1	15614544	1224	34.69	3.79	12	30.52	226.00	2069.00	13060	20240516	-39.97	3930	20240201	99.49	13060	-39.97	20240516	3930	99.49	20240201	13060	-39.97	20240516	3930	99.49	20240201	4.38	N	393210	500	78 억	0	N	N	N	N
53	20240913	131139	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7940	110	2	1.40	36253002270	4482378	41.75	7850	8450	7720	10170	5490	7830	8088.00	0.00	-79409	9363	8596	7653	6886	5943	8980	7270	78	2340	500	4850	10	1	15614544	1240	35.13	3.84	12	28.71	226.00	2069.00	13060	20240516	-39.20	3930	20240201	102.04	13060	-39.20	20240516	3930	102.04	20240201	13060	-39.20	20240516	3930	102.04	20240201	4.38	N	393210	500	78 억	0	N	N	N	N
54	20240913	121140	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7890	60	2	0.77	16669047810	2092467	19.49	7850	8240	7720	10170	5490	7830	7966.34	0.00	-66495	9363	8596	7653	6886	5943	8980	7270	78	2340	500	4850	10	1	15614544	1232	34.91	3.81	12	13.40	226.00	2069.00	13060	20240516	-39.59	3930	20240201	100.76	13060	-39.59	20240516	3930	100.76	20240201	13060	-39.59	20240516	3930	100.76	20240201	4.38	N	393210	500	78 억	0	N	N	N	N
55	20240913	111144	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7760	-70	5	-0.89	15796672970	1981172	18.45	7850	8240	7720	10170	5490	7830	7973.53	0.00	-84728	9363	8596	7653	6886	5943	8980	7270	78	2340	500	4850	10	1	15614544	1212	34.34	3.75	12	12.69	226.00	2069.00	13060	20240516	-40.58	3930	20240201	97.46	13060	-40.58	20240516	3930	97.46	20240201	13060	-40.58	20240516	3930	97.46	20240201	4.38	N	393210	500	78 억	0	N	N	N	N
56	20240913	101145	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7930	100	2	1.28	9653644450	1215577	11.32	7850	8150	7720	10170	5490	7830	7941.79	0.00	-69351	9363	8596	7653	6886	5943	8980	7270	78	2340	500	4850	10	1	15614544	1238	35.09	3.83	12	7.78	226.00	2069.00	13060	20240516	-39.28	3930	20240201	101.78	13060	-39.28	20240516	3930	101.78	20240201	13060	-39.28	20240516	3930	101.78	20240201	4.38	N	393210	500	78 억	0	N	N	N	N
57	20240913	091148	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7800	-30	5	-0.38	1370672780	174741	1.63	7850	7910	7790	10170	5490	7830	7844.18	0.00	-7545	9363	8596	7653	6886	5943	8980	7270	78	2340	500	4850	10	1	15614544	1218	34.51	3.77	12	1.12	226.00	2069.00	13060	20240516	-40.28	3930	20240201	98.47	13060	-40.28	20240516	3930	98.47	20240201	13060	-40.28	20240516	3930	98.47	20240201	4.38	N	393210	500	78 억	0	N	N	N	N
58	20240912	161123	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7830	690	2	9.66	83931036250	10692028	151.62	6710	8420	6710	9280	5000	7140	7849.91	0.00	81876	8266	7702	6916	6352	5566	7985	6635	78	2140	500	4420	10	1	15614544	1223	34.65	3.78	12	68.47	226.00	2069.00	13060	20240516	-40.05	3930	20240201	99.24	13060	-40.05	20240516	3930	99.24	20240201	13060	-40.05	20240516	3930	99.24	20240201	4.45	N	393210	500	78 억	0	N	N	N	N
59	20240912	151138	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7750	610	2	8.54	82971703870	10568925	149.88	6710	8420	6710	9280	5000	7140	7850.55	0.00	78405	8266	7702	6916	6352	5566	7985	6635	78	2140	500	4420	10	1	15614544	1210	34.29	3.75	12	67.69	226.00	2069.00	13060	20240516	-40.66	3930	20240201	97.20	13060	-40.66	20240516	3930	97.20	20240201	13060	-40.66	20240516	3930	97.20	20240201	4.45	N	393210	500	78 억	0	N	N	N	N
60	20240912	141145	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7810	670	2	9.38	79778224990	10157574	144.05	6710	8420	6710	9280	5000	7140	7854.08	0.00	23335	8266	7702	6916	6352	5566	7985	6635	78	2140	500	4420	10	1	15614544	1219	34.56	3.77	12	65.05	226.00	2069.00	13060	20240516	-40.20	3930	20240201	98.73	13060	-40.20	20240516	3930	98.73	20240201	13060	-40.20	20240516	3930	98.73	20240201	4.45	N	393210	500	78 억	0	N	N	N	N
61	20240912	131133	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7790	650	2	9.10	69085352590	8810229	124.94	6710	8420	6710	9280	5000	7140	7841.52	0.00	-45	8266	7702	6916	6352	5566	7985	6635	78	2140	500	4420	10	1	15614544	1216	34.47	3.77	12	56.42	226.00	2069.00	13060	20240516	-40.35	3930	20240201	98.22	13060	-40.35	20240516	3930	98.22	20240201	13060	-40.35	20240516	3930	98.22	20240201	4.45	N	393210	500	78 억	0	N	N	N	N
62	20240912	121132	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8020	880	2	12.32	62770832830	8011818	113.62	6710	8420	6710	9280	5000	7140	7834.81	0.00	-1317	8266	7702	6916	6352	5566	7985	6635	78	2140	500	4420	10	1	15614544	1252	35.49	3.88	12	51.31	226.00	2069.00	13060	20240516	-38.59	3930	20240201	104.07	13060	-38.59	20240516	3930	104.07	20240201	13060	-38.59	20240516	3930	104.07	20240201	4.45	N	393210	500	78 억	0	N	N	N	N
63	20240912	111131	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7900	760	2	10.64	37699007840	4914769	69.70	6710	8200	6710	9280	5000	7140	7670.59	0.00	-2802	8266	7702	6916	6352	5566	7985	6635	78	2140	500	4420	10	1	15614544	1234	34.96	3.82	12	31.48	226.00	2069.00	13060	20240516	-39.51	3930	20240201	101.02	13060	-39.51	20240516	3930	101.02	20240201	13060	-39.51	20240516	3930	101.02	20240201	4.45	N	393210	500	78 억	0	N	N	N	N
64	20240912	101134	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6880	-260	5	-3.64	4486408280	652844	9.26	6710	7100	6710	9280	5000	7140	6871.98	0.00	83926	8266	7702	6916	6352	5566	7985	6635	78	2140	500	4420	10	1	15614544	1074	30.44	3.33	12	4.18	226.00	2069.00	13060	20240516	-47.32	3930	20240201	75.06	13060	-47.32	20240516	3930	75.06	20240201	13060	-47.32	20240516	3930	75.06	20240201	4.45	N	393210	500	78 억	0	N	N	N	N
65	20240912	091134	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6900	-240	5	-3.36	1886969080	277215	3.93	6710	6950	6710	9280	5000	7140	6806.53	0.00	77488	8266	7702	6916	6352	5566	7985	6635	78	2140	500	4420	10	1	15614544	1077	30.53	3.33	12	1.78	226.00	2069.00	13060	20240516	-47.17	3930	20240201	75.57	13060	-47.17	20240516	3930	75.57	20240201	13060	-47.17	20240516	3930	75.57	20240201	4.45	N	393210	500	78 억	0	N	N	N	N
66	20240911	161111	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7140	1090	2	18.02	47752560960	6916112	6405.82	6160	7480	6130	7860	4240	6050	6903.73	0.02	-148892	6416	6232	6096	5912	5776	6325	6005	78	1810	500	3750	10	1	15614544	1115	31.59	3.45	12	44.29	226.00	2069.00	13060	20240516	-45.33	3930	20240201	81.68	13060	-45.33	20240516	3930	81.68	20240201	13060	-45.33	20240516	3930	81.68	20240201	4.49	N	393210	500	78 억	3490	N	N	N	N
67	20240911	151116	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6680	630	2	10.41	40661169550	5894559	5459.64	6160	7480	6130	7860	4240	6050	6898.09	0.02	-132898	6416	6232	6096	5912	5776	6325	6005	78	1810	500	3750	10	1	15614544	1043	29.56	3.23	12	37.75	226.00	2069.00	13060	20240516	-48.85	3930	20240201	69.97	13060	-48.85	20240516	3930	69.97	20240201	13060	-48.85	20240516	3930	69.97	20240201	4.49	N	393210	500	78 억	3490	N	N	N	N
68	20240911	141120	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6290	240	2	3.97	37656560080	5431988	5031.20	6160	7480	6130	7860	4240	6050	6932.37	0.02	-109371	6416	6232	6096	5912	5776	6325	6005	78	1810	500	3750	10	1	15614544	982	27.83	3.04	12	34.79	226.00	2069.00	13060	20240516	-51.84	3930	20240201	60.05	13060	-51.84	20240516	3930	60.05	20240201	13060	-51.84	20240516	3930	60.05	20240201	4.49	N	393210	500	78 억	3490	N	N	N	N
69	20240911	131115	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6480	430	2	7.11	34791107430	4983141	4615.47	6160	7480	6130	7860	4240	6050	6981.76	0.02	-136226	6416	6232	6096	5912	5776	6325	6005	78	1810	500	3750	10	1	15614544	1012	28.67	3.13	12	31.91	226.00	2069.00	13060	20240516	-50.38	3930	20240201	64.89	13060	-50.38	20240516	3930	64.89	20240201	13060	-50.38	20240516	3930	64.89	20240201	4.49	N	393210	500	78 억	3490	N	N	N	N
70	20240911	121119	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7140	1090	2	18.02	16516616030	2399820	2222.76	6160	7160	6130	7860	4240	6050	6882.44	0.02	-135257	6416	6232	6096	5912	5776	6325	6005	78	1810	500	3750	10	1	15614544	1115	31.59	3.45	12	15.37	226.00	2069.00	13060	20240516	-45.33	3930	20240201	81.68	13060	-45.33	20240516	3930	81.68	20240201	13060	-45.33	20240516	3930	81.68	20240201	4.49	N	393210	500	78 억	3490	N	N	N	N
71	20240911	111109	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6230	180	2	2.98	456398250	72809	67.44	6160	6420	6130	7860	4240	6050	6268.44	0.02	19158	6416	6232	6096	5912	5776	6325	6005	78	1810	500	3750	10	1	15614544	973	27.57	3.01	12	0.47	226.00	2069.00	13060	20240516	-52.30	3930	20240201	58.52	13060	-52.30	20240516	3930	58.52	20240201	13060	-52.30	20240516	3930	58.52	20240201	4.49	N	393210	500	78 억	3490	N	N	N	N
72	20240911	101103	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6340	290	2	4.79	319464180	50981	47.22	6160	6420	6130	7860	4240	6050	6266.35	0.02	15506	6416	6232	6096	5912	5776	6325	6005	78	1810	500	3750	10	1	15614544	990	28.05	3.06	12	0.33	226.00	2069.00	13060	20240516	-51.45	3930	20240201	61.32	13060	-51.45	20240516	3930	61.32	20240201	13060	-51.45	20240516	3930	61.32	20240201	4.49	N	393210	500	78 억	3490	N	N	N	N
73	20240911	091122	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6190	140	2	2.31	33086790	5367	4.97	6160	6210	6130	7860	4240	6050	6164.90	0.02	3692	6416	6232	6096	5912	5776	6325	6005	78	1810	500	3750	10	1	15614544	967	27.39	2.99	12	0.03	226.00	2069.00	13060	20240516	-52.60	3930	20240201	57.51	13060	-52.60	20240516	3930	57.51	20240201	13060	-52.60	20240516	3930	57.51	20240201	4.49	N	393210	500	78 억	3490	N	N	N	N
74	20240910	161107	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6050	50	2	0.83	660594490	107669	81.46	6030	6280	5960	7800	4200	6000	6135.46	0.00	14352	6440	6220	5910	5690	5380	6330	5800	78	1800	500	3720	10	1	15614544	945	26.77	2.92	12	0.69	226.00	2069.00	13060	20240516	-53.68	3930	20240201	53.94	13060	-53.68	20240516	3930	53.94	20240201	13060	-53.68	20240516	3930	53.94	20240201	5.00	N	393210	500	78 억	0	N	Y	N	N
75	20240910	151120	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5990	-10	5	-0.17	642362700	104643	79.17	6030	6280	5960	7800	4200	6000	6138.61	0.00	14259	6440	6220	5910	5690	5380	6330	5800	78	1800	500	3720	10	1	15614544	935	26.50	2.90	12	0.67	226.00	2069.00	13060	20240516	-54.13	3930	20240201	52.42	13060	-54.13	20240516	3930	52.42	20240201	13060	-54.13	20240516	3930	52.42	20240201	5.00	N	393210	500	78 억	0	N	N	N	N
76	20240910	141110	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6040	40	2	0.67	602526070	98019	74.16	6030	6280	5990	7800	4200	6000	6147.03	0.00	13535	6440	6220	5910	5690	5380	6330	5800	78	1800	500	3720	10	1	15614544	943	26.73	2.92	12	0.63	226.00	2069.00	13060	20240516	-53.75	3930	20240201	53.69	13060	-53.75	20240516	3930	53.69	20240201	13060	-53.75	20240516	3930	53.69	20240201	5.00	N	393210	500	78 억	0	N	N	N	N
77	20240910	131112	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6040	40	2	0.67	525995320	85302	64.54	6030	6280	6020	7800	4200	6000	6166.27	0.00	12363	6440	6220	5910	5690	5380	6330	5800	78	1800	500	3720	10	1	15614544	943	26.73	2.92	12	0.55	226.00	2069.00	13060	20240516	-53.75	3930	20240201	53.69	13060	-53.75	20240516	3930	53.69	20240201	13060	-53.75	20240516	3930	53.69	20240201	5.00	N	393210	500	78 억	0	N	N	N	N
78	20240910	121110	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6170	170	2	2.83	458571810	74176	56.12	6030	6280	6030	7800	4200	6000	6182.21	0.00	11593	6440	6220	5910	5690	5380	6330	5800	78	1800	500	3720	10	1	15614544	963	27.30	2.98	12	0.48	226.00	2069.00	13060	20240516	-52.76	3930	20240201	57.00	13060	-52.76	20240516	3930	57.00	20240201	13060	-52.76	20240516	3930	57.00	20240201	5.00	N	393210	500	78 억	0	N	N	N	N
79	20240910	111107	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6230	230	2	3.83	367475240	59342	44.90	6030	6280	6030	7800	4200	6000	6192.50	0.00	14324	6440	6220	5910	5690	5380	6330	5800	78	1800	500	3720	10	1	15614544	973	27.57	3.01	12	0.38	226.00	2069.00	13060	20240516	-52.30	3930	20240201	58.52	13060	-52.30	20240516	3930	58.52	20240201	13060	-52.30	20240516	3930	58.52	20240201	5.00	N	393210	500	78 억	0	N	N	N	N
80	20240910	101112	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6250	250	2	4.17	314623920	50830	38.46	6030	6280	6030	7800	4200	6000	6189.73	0.00	15021	6440	6220	5910	5690	5380	6330	5800	78	1800	500	3720	10	1	15614544	976	27.65	3.02	12	0.33	226.00	2069.00	13060	20240516	-52.14	3930	20240201	59.03	13060	-52.14	20240516	3930	59.03	20240201	13060	-52.14	20240516	3930	59.03	20240201	5.00	N	393210	500	78 억	0	N	N	N	N
81	20240910	091109	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6070	70	2	1.17	56662480	9324	7.05	6030	6190	6030	7800	4200	6000	6077.06	0.00	-1526	6440	6220	5910	5690	5380	6330	5800	78	1800	500	3720	10	1	15614544	948	26.86	2.93	12	0.06	226.00	2069.00	13060	20240516	-53.52	3930	20240201	54.45	13060	-53.52	20240516	3930	54.45	20240201	13060	-53.52	20240516	3930	54.45	20240201	5.00	N	393210	500	78 억	0	N	N	N	N
82	20240909	161048	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6000	10	2	0.17	773908610	132019	34.49	5660	6130	5600	7780	4200	5990	5861.76	0.00	24473	6743	6366	6143	5766	5543	6255	5655	78	1790	500	3710	10	1	15614544	937	26.55	2.90	12	0.85	226.00	2069.00	13060	20240516	-54.06	3930	20240201	52.67	13060	-54.06	20240516	3930	52.67	20240201	13060	-54.06	20240516	3930	52.67	20240201	5.34	N	393210	500	78 억	0	N	N	N	N
83	20240909	151100	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6040	50	2	0.83	731186380	124909	32.63	5660	6130	5600	7780	4200	5990	5853.75	0.00	20924	6743	6366	6143	5766	5543	6255	5655	78	1790	500	3710	10	1	15614544	943	26.73	2.92	12	0.80	226.00	2069.00	13060	20240516	-53.75	3930	20240201	53.69	13060	-53.75	20240516	3930	53.69	20240201	13060	-53.75	20240516	3930	53.69	20240201	5.34	N	393210	500	78 억	0	N	N	N	N
84	20240909	141100	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6110	120	2	2.00	702081700	120109	31.38	5660	6130	5600	7780	4200	5990	5845.37	0.00	18485	6743	6366	6143	5766	5543	6255	5655	78	1790	500	3710	10	1	15614544	954	27.04	2.95	12	0.77	226.00	2069.00	13060	20240516	-53.22	3930	20240201	55.47	13060	-53.22	20240516	3930	55.47	20240201	13060	-53.22	20240516	3930	55.47	20240201	5.34	N	393210	500	78 억	0	N	N	N	N
85	20240909	131057	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5960	-30	5	-0.50	557631250	96215	25.13	5660	6000	5600	7780	4200	5990	5795.68	0.00	13914	6743	6366	6143	5766	5543	6255	5655	78	1790	500	3710	10	1	15614544	931	26.37	2.88	12	0.62	226.00	2069.00	13060	20240516	-54.36	3930	20240201	51.65	13060	-54.36	20240516	3930	51.65	20240201	13060	-54.36	20240516	3930	51.65	20240201	5.34	N	393210	500	78 억	0	N	N	N	N
86	20240909	121052	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5900	-90	5	-1.50	531699410	91840	23.99	5660	6000	5600	7780	4200	5990	5789.41	0.00	13304	6743	6366	6143	5766	5543	6255	5655	78	1790	500	3710	10	1	15614544	921	26.11	2.85	12	0.59	226.00	2069.00	13060	20240516	-54.82	3930	20240201	50.13	13060	-54.82	20240516	3930	50.13	20240201	13060	-54.82	20240516	3930	50.13	20240201	5.34	N	393210	500	78 억	0	N	N	N	N
87	20240909	111054	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5840	-150	5	-2.50	442142230	76723	20.04	5660	5920	5600	7780	4200	5990	5762.84	0.00	15659	6743	6366	6143	5766	5543	6255	5655	78	1790	500	3710	10	1	15614544	912	25.84	2.82	12	0.49	226.00	2069.00	13060	20240516	-55.28	3930	20240201	48.60	13060	-55.28	20240516	3930	48.60	20240201	13060	-55.28	20240516	3930	48.60	20240201	5.34	N	393210	500	78 억	0	N	N	N	N
88	20240909	101055	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5810	-180	5	-3.01	365471820	63554	16.60	5660	5920	5600	7780	4200	5990	5750.57	0.00	14253	6743	6366	6143	5766	5543	6255	5655	78	1790	500	3710	10	1	15614544	907	25.71	2.81	12	0.41	226.00	2069.00	13060	20240516	-55.51	3930	20240201	47.84	13060	-55.51	20240516	3930	47.84	20240201	13060	-55.51	20240516	3930	47.84	20240201	5.34	N	393210	500	78 억	0	N	N	N	N
89	20240909	091050	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5820	-170	5	-2.84	186740570	32807	8.57	5660	5860	5600	7780	4200	5990	5692.10	0.00	12635	6743	6366	6143	5766	5543	6255	5655	78	1790	500	3710	10	1	15614544	909	25.75	2.81	12	0.21	226.00	2069.00	13060	20240516	-55.44	3930	20240201	48.09	13060	-55.44	20240516	3930	48.09	20240201	13060	-55.44	20240516	3930	48.09	20240201	5.34	N	393210	500	78 억	0	N	N	N	N
90	20240906	161035	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5990	-460	5	-7.13	2322745700	380880	99.62	6400	6520	5920	8380	4520	6450	6098.29	0.00	-1895	7143	6796	6583	6236	6023	6690	6130	78	1930	500	3990	10	1	15614544	935	26.50	2.90	12	2.44	226.00	2069.00	13060	20240516	-54.13	3930	20240201	52.42	13060	-54.13	20240516	3930	52.42	20240201	13060	-54.13	20240516	3930	52.42	20240201	4.48	N	393210	500	78 억	0	N	N	N	N
91	20240906	151053	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6000	-450	5	-6.98	2181953450	357333	93.46	6400	6520	5920	8380	4520	6450	6105.98	0.00	567	7143	6796	6583	6236	6023	6690	6130	78	1930	500	3990	10	1	15614544	937	26.55	2.90	12	2.29	226.00	2069.00	13060	20240516	-54.06	3930	20240201	52.67	13060	-54.06	20240516	3930	52.67	20240201	13060	-54.06	20240516	3930	52.67	20240201	4.48	N	393210	500	78 억	0	N	N	N	N
92	20240906	141102	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5990	-460	5	-7.13	2028973070	331867	86.80	6400	6520	5920	8380	4520	6450	6113.56	0.00	4039	7143	6796	6583	6236	6023	6690	6130	78	1930	500	3990	10	1	15614544	935	26.50	2.90	12	2.13	226.00	2069.00	13060	20240516	-54.13	3930	20240201	52.42	13060	-54.13	20240516	3930	52.42	20240201	13060	-54.13	20240516	3930	52.42	20240201	4.48	N	393210	500	78 억	0	N	N	N	N
93	20240906	131054	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6040	-410	5	-6.36	1875133380	306318	80.11	6400	6520	5920	8380	4520	6450	6121.26	0.00	15648	7143	6796	6583	6236	6023	6690	6130	78	1930	500	3990	10	1	15614544	943	26.73	2.92	12	1.96	226.00	2069.00	13060	20240516	-53.75	3930	20240201	53.69	13060	-53.75	20240516	3930	53.69	20240201	13060	-53.75	20240516	3930	53.69	20240201	4.48	N	393210	500	78 억	0	N	N	N	N
94	20240906	121054	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6210	-240	5	-3.72	1764339380	288139	75.36	6400	6520	5920	8380	4520	6450	6122.94	0.00	15610	7143	6796	6583	6236	6023	6690	6130	78	1930	500	3990	10	1	15614544	970	27.48	3.00	12	1.85	226.00	2069.00	13060	20240516	-52.45	3930	20240201	58.02	13060	-52.45	20240516	3930	58.02	20240201	13060	-52.45	20240516	3930	58.02	20240201	4.48	N	393210	500	78 억	0	N	N	N	N
95	20240906	111055	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6180	-270	5	-4.19	1681334650	274651	71.83	6400	6520	5920	8380	4520	6450	6121.41	0.00	20254	7143	6796	6583	6236	6023	6690	6130	78	1930	500	3990	10	1	15614544	965	27.35	2.99	12	1.76	226.00	2069.00	13060	20240516	-52.68	3930	20240201	57.25	13060	-52.68	20240516	3930	57.25	20240201	13060	-52.68	20240516	3930	57.25	20240201	4.48	N	393210	500	78 억	0	N	N	N	N
96	20240906	101049	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6020	-430	5	-6.67	1298227460	211298	55.26	6400	6520	5990	8380	4520	6450	6143.70	0.00	24326	7143	6796	6583	6236	6023	6690	6130	78	1930	500	3990	10	1	15614544	940	26.64	2.91	12	1.35	226.00	2069.00	13060	20240516	-53.91	3930	20240201	53.18	13060	-53.91	20240516	3930	53.18	20240201	13060	-53.91	20240516	3930	53.18	20240201	4.48	N	393210	500	78 억	0	N	N	N	N
97	20240906	091053	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6470	20	2	0.31	91798650	14354	3.75	6400	6520	6350	8380	4520	6450	6394.37	0.00	-7666	7143	6796	6583	6236	6023	6690	6130	78	1930	500	3990	10	1	15614544	1010	28.63	3.13	12	0.09	226.00	2069.00	13060	20240516	-50.46	3930	20240201	64.63	13060	-50.46	20240516	3930	64.63	20240201	13060	-50.46	20240516	3930	64.63	20240201	4.48	N	393210	500	78 억	0	N	N	N	N
98	20240905	161033	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6450	-170	5	-2.57	2498034300	377024	18.78	6600	6930	6370	8600	4640	6620	6625.74	0.00	45219	8333	7476	6883	6026	5433	7905	6455	78	1980	500	4100	10	1	15614544	1007	28.54	3.12	12	2.41	226.00	2069.00	13060	20240516	-50.61	3930	20240201	64.12	13060	-50.61	20240516	3930	64.12	20240201	13060	-50.61	20240516	3930	64.12	20240201	4.38	N	393210	500	78 억	0	N	N	N	N
99	20240905	151052	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6530	-90	5	-1.36	2415058710	364193	18.14	6600	6930	6370	8600	4640	6620	6631.26	0.00	42862	8333	7476	6883	6026	5433	7905	6455	78	1980	500	4100	10	1	15614544	1020	28.89	3.16	12	2.33	226.00	2069.00	13060	20240516	-50.00	3930	20240201	66.16	13060	-50.00	20240516	3930	66.16	20240201	13060	-50.00	20240516	3930	66.16	20240201	4.38	N	393210	500	78 억	0	N	N	N	N
100	20240905	141047	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6420	-200	5	-3.02	2240972950	337328	16.80	6600	6930	6370	8600	4640	6620	6643.31	0.00	27959	8333	7476	6883	6026	5433	7905	6455	78	1980	500	4100	10	1	15614544	1002	28.41	3.10	12	2.16	226.00	2069.00	13060	20240516	-50.84	3930	20240201	63.36	13060	-50.84	20240516	3930	63.36	20240201	13060	-50.84	20240516	3930	63.36	20240201	4.38	N	393210	500	78 억	0	N	N	N	N
101	20240905	131047	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6490	-130	5	-1.96	2084356050	312996	15.59	6600	6930	6370	8600	4640	6620	6659.38	0.00	17261	8333	7476	6883	6026	5433	7905	6455	78	1980	500	4100	10	1	15614544	1013	28.72	3.14	12	2.00	226.00	2069.00	13060	20240516	-50.31	3930	20240201	65.14	13060	-50.31	20240516	3930	65.14	20240201	13060	-50.31	20240516	3930	65.14	20240201	4.38	N	393210	500	78 억	0	N	N	N	N
102	20240905	121048	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6440	-180	5	-2.72	1818249980	271549	13.53	6600	6930	6380	8600	4640	6620	6695.88	0.00	4953	8333	7476	6883	6026	5433	7905	6455	78	1980	500	4100	10	1	15614544	1006	28.50	3.11	12	1.74	226.00	2069.00	13060	20240516	-50.69	3930	20240201	63.87	13060	-50.69	20240516	3930	63.87	20240201	13060	-50.69	20240516	3930	63.87	20240201	4.38	N	393210	500	78 억	0	N	N	N	N
103	20240905	111042	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6450	-170	5	-2.57	1539154720	228014	11.36	6600	6930	6380	8600	4640	6620	6750.33	0.00	4790	8333	7476	6883	6026	5433	7905	6455	78	1980	500	4100	10	1	15614544	1007	28.54	3.12	12	1.46	226.00	2069.00	13060	20240516	-50.61	3930	20240201	64.12	13060	-50.61	20240516	3930	64.12	20240201	13060	-50.61	20240516	3930	64.12	20240201	4.38	N	393210	500	78 억	0	N	N	N	N
104	20240905	101043	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6760	140	2	2.11	1150682200	169178	8.43	6600	6930	6560	8600	4640	6620	6801.74	0.00	12980	8333	7476	6883	6026	5433	7905	6455	78	1980	500	4100	10	1	15614544	1056	29.91	3.27	12	1.08	226.00	2069.00	13060	20240516	-48.24	3930	20240201	72.01	13060	-48.24	20240516	3930	72.01	20240201	13060	-48.24	20240516	3930	72.01	20240201	4.38	N	393210	500	78 억	0	N	N	N	N
105	20240905	091051	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6790	170	2	2.57	300114090	44538	2.22	6600	6870	6560	8600	4640	6620	6738.70	0.00	9173	8333	7476	6883	6026	5433	7905	6455	78	1980	500	4100	10	1	15614544	1060	30.04	3.28	12	0.29	226.00	2069.00	13060	20240516	-48.01	3930	20240201	72.77	13060	-48.01	20240516	3930	72.77	20240201	13060	-48.01	20240516	3930	72.77	20240201	4.38	N	393210	500	78 억	0	N	N	N	N
106	20240904	161024	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6620	-80	5	-1.19	14235550880	2003332	724.25	6390	7740	6290	8710	4690	6700	7105.98	1.02	-235537	7393	7046	6763	6416	6133	7220	6590	78	2010	500	4150	10	1	15614544	1034	29.29	3.20	12	12.83	226.00	2069.00	13060	20240516	-49.31	3930	20240201	68.45	13060	-49.31	20240516	3930	68.45	20240201	13060	-49.31	20240516	3930	68.45	20240201	4.26	N	393210	500	78 억	158810	N	N	N	N
107	20240904	151034	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6500	-200	5	-2.99	13998314050	1967235	711.20	6390	7740	6290	8710	4690	6700	7115.73	1.02	-242988	7393	7046	6763	6416	6133	7220	6590	78	2010	500	4150	10	1	15614544	1015	28.76	3.14	12	12.60	226.00	2069.00	13060	20240516	-50.23	3930	20240201	65.39	13060	-50.23	20240516	3930	65.39	20240201	13060	-50.23	20240516	3930	65.39	20240201	4.26	N	393210	500	78 억	158810	N	N	N	N
108	20240904	141037	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6660	-40	5	-0.60	13500484770	1891601	683.86	6390	7740	6290	8710	4690	6700	7137.07	1.02	-247514	7393	7046	6763	6416	6133	7220	6590	78	2010	500	4150	10	1	15614544	1040	29.47	3.22	12	12.11	226.00	2069.00	13060	20240516	-49.00	3930	20240201	69.47	13060	-49.00	20240516	3930	69.47	20240201	13060	-49.00	20240516	3930	69.47	20240201	4.26	N	393210	500	78 억	158810	N	N	N	N
109	20240904	131033	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6860	160	2	2.39	12492415730	1742231	629.86	6390	7740	6290	8710	4690	6700	7170.36	1.02	-257531	7393	7046	6763	6416	6133	7220	6590	78	2010	500	4150	10	1	15614544	1071	30.35	3.32	12	11.16	226.00	2069.00	13060	20240516	-47.47	3930	20240201	74.55	13060	-47.47	20240516	3930	74.55	20240201	13060	-47.47	20240516	3930	74.55	20240201	4.26	N	393210	500	78 억	158810	N	N	N	N
110	20240904	121032	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7170	470	2	7.01	7996049150	1105227	399.56	6390	7740	6290	8710	4690	6700	7234.76	1.02	-161269	7393	7046	6763	6416	6133	7220	6590	78	2010	500	4150	10	1	15614544	1120	31.73	3.47	12	7.08	226.00	2069.00	13060	20240516	-45.10	3930	20240201	82.44	13060	-45.10	20240516	3930	82.44	20240201	13060	-45.10	20240516	3930	82.44	20240201	4.26	N	393210	500	78 억	158810	N	N	N	N
111	20240904	111028	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6540	-160	5	-2.39	753685710	118062	42.68	6390	6580	6290	8710	4690	6700	6383.80	1.02	-6971	7393	7046	6763	6416	6133	7220	6590	78	2010	500	4150	10	1	15614544	1021	28.94	3.16	12	0.76	226.00	2069.00	13060	20240516	-49.92	3930	20240201	66.41	13060	-49.92	20240516	3930	66.41	20240201	13060	-49.92	20240516	3930	66.41	20240201	4.26	N	393210	500	78 억	158810	N	N	N	N
112	20240904	101028	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6330	-370	5	-5.52	492710080	77556	28.04	6390	6530	6290	8710	4690	6700	6352.94	1.02	-26	7393	7046	6763	6416	6133	7220	6590	78	2010	500	4150	10	1	15614544	988	28.01	3.06	12	0.50	226.00	2069.00	13060	20240516	-51.53	3930	20240201	61.07	13060	-51.53	20240516	3930	61.07	20240201	13060	-51.53	20240516	3930	61.07	20240201	4.26	N	393210	500	78 억	158810	N	N	N	N
113	20240904	091036	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6490	-210	5	-3.13	107447150	16742	6.05	6390	6530	6320	8710	4690	6700	6417.75	1.02	-1185	7393	7046	6763	6416	6133	7220	6590	78	2010	500	4150	10	1	15614544	1013	28.72	3.14	12	0.11	226.00	2069.00	13060	20240516	-50.31	3930	20240201	65.14	13060	-50.31	20240516	3930	65.14	20240201	13060	-50.31	20240516	3930	65.14	20240201	4.26	N	393210	500	78 억	158810	N	N	N	N
114	20240903	161016	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6700	240	2	3.72	1865194700	275789	185.16	6600	7110	6480	8390	4530	6460	6763.18	0.95	11113	7073	6766	6613	6306	6153	6690	6230	78	1930	500	4000	10	1	15614544	1046	29.65	3.24	12	1.77	226.00	2069.00	13060	20240516	-48.70	3930	20240201	70.48	13060	-48.70	20240516	3930	70.48	20240201	13060	-48.70	20240516	3930	70.48	20240201	4.30	N	393210	500	78 억	147840	N	N	N	N
115	20240903	151025	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6660	200	2	3.10	1805942120	266945	179.22	6600	7110	6480	8390	4530	6460	6765.22	0.95	15706	7073	6766	6613	6306	6153	6690	6230	78	1930	500	4000	10	1	15614544	1040	29.47	3.22	12	1.71	226.00	2069.00	13060	20240516	-49.00	3930	20240201	69.47	13060	-49.00	20240516	3930	69.47	20240201	13060	-49.00	20240516	3930	69.47	20240201	4.30	N	393210	500	78 억	147840	N	N	N	N
116	20240903	141025	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6760	300	2	4.64	1678562130	247866	166.41	6600	7110	6480	8390	4530	6460	6772.06	0.95	20314	7073	6766	6613	6306	6153	6690	6230	78	1930	500	4000	10	1	15614544	1056	29.91	3.27	12	1.59	226.00	2069.00	13060	20240516	-48.24	3930	20240201	72.01	13060	-48.24	20240516	3930	72.01	20240201	13060	-48.24	20240516	3930	72.01	20240201	4.30	N	393210	500	78 억	147840	N	N	N	N
117	20240903	131026	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6850	390	2	6.04	1558558360	230105	154.49	6600	7110	6480	8390	4530	6460	6773.25	0.95	20009	7073	6766	6613	6306	6153	6690	6230	78	1930	500	4000	10	1	15614544	1070	30.31	3.31	12	1.47	226.00	2069.00	13060	20240516	-47.55	3930	20240201	74.30	13060	-47.55	20240516	3930	74.30	20240201	13060	-47.55	20240516	3930	74.30	20240201	4.30	N	393210	500	78 억	147840	N	N	N	N
118	20240903	121014	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6890	430	2	6.66	1434790300	212034	142.36	6600	7110	6480	8390	4530	6460	6766.80	0.95	17908	7073	6766	6613	6306	6153	6690	6230	78	1930	500	4000	10	1	15614544	1076	30.49	3.33	12	1.36	226.00	2069.00	13060	20240516	-47.24	3930	20240201	75.32	13060	-47.24	20240516	3930	75.32	20240201	13060	-47.24	20240516	3930	75.32	20240201	4.30	N	393210	500	78 억	147840	N	N	N	N
119	20240903	111012	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7020	560	2	8.67	1244237150	184452	123.84	6600	7110	6480	8390	4530	6460	6745.59	0.95	13407	7073	6766	6613	6306	6153	6690	6230	78	1930	500	4000	10	1	15614544	1096	31.06	3.39	12	1.18	226.00	2069.00	13060	20240516	-46.25	3930	20240201	78.63	13060	-46.25	20240516	3930	78.63	20240201	13060	-46.25	20240516	3930	78.63	20240201	4.30	N	393210	500	78 억	147840	N	N	N	N
120	20240903	101011	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6580	120	2	1.86	527546180	78605	52.77	6600	6890	6520	8390	4530	6460	6711.36	0.95	-673	7073	6766	6613	6306	6153	6690	6230	78	1930	500	4000	10	1	15614544	1027	29.12	3.18	12	0.50	226.00	2069.00	13060	20240516	-49.62	3930	20240201	67.43	13060	-49.62	20240516	3930	67.43	20240201	13060	-49.62	20240516	3930	67.43	20240201	4.30	N	393210	500	78 억	147840	N	N	N	N
121	20240903	091016	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6750	290	2	4.49	293349950	43551	29.24	6600	6890	6520	8390	4530	6460	6735.79	0.95	3819	7073	6766	6613	6306	6153	6690	6230	78	1930	500	4000	10	1	15614544	1054	29.87	3.26	12	0.28	226.00	2069.00	13060	20240516	-48.32	3930	20240201	71.76	13060	-48.32	20240516	3930	71.76	20240201	13060	-48.32	20240516	3930	71.76	20240201	4.30	N	393210	500	78 억	147840	N	N	N	N
122	20240902	161004	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6460	-280	5	-4.15	998696530	148356	93.14	6760	6920	6460	8760	4720	6740	6732.50	0.96	-2183	7080	6910	6590	6420	6100	6995	6505	78	2020	500	4170	10	1	15614544	1009	28.58	3.12	12	0.95	226.00	2069.00	13060	20240516	-50.54	3930	20240201	64.38	13060	-50.54	20240516	3930	64.38	20240201	13060	-50.54	20240516	3930	64.38	20240201	4.35	N	393210	500	78 억	149333	N	N	N	N
123	20240902	151020	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6660	-80	5	-1.19	909216070	134704	84.57	6760	6920	6620	8760	4720	6740	6749.73	0.96	-469	7080	6910	6590	6420	6100	6995	6505	78	2020	500	4170	10	1	15614544	1040	29.47	3.22	12	0.86	226.00	2069.00	13060	20240516	-49.00	3930	20240201	69.47	13060	-49.00	20240516	3930	69.47	20240201	13060	-49.00	20240516	3930	69.47	20240201	4.35	N	393210	500	78 억	149333	N	N	N	N
124	20240902	141016	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6800	60	2	0.89	758127670	112322	70.52	6760	6920	6620	8760	4720	6740	6749.59	0.96	894	7080	6910	6590	6420	6100	6995	6505	78	2020	500	4170	10	1	15614544	1062	30.09	3.29	12	0.72	226.00	2069.00	13060	20240516	-47.93	3930	20240201	73.03	13060	-47.93	20240516	3930	73.03	20240201	13060	-47.93	20240516	3930	73.03	20240201	4.35	N	393210	500	78 억	149333	N	N	N	N
125	20240902	131013	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6730	-10	5	-0.15	584622860	86975	54.61	6760	6850	6620	8760	4720	6740	6721.73	0.96	-847	7080	6910	6590	6420	6100	6995	6505	78	2020	500	4170	10	1	15614544	1051	29.78	3.25	12	0.56	226.00	2069.00	13060	20240516	-48.47	3930	20240201	71.25	13060	-48.47	20240516	3930	71.25	20240201	13060	-48.47	20240516	3930	71.25	20240201	4.35	N	393210	500	78 억	149333	N	N	N	N
126	20240902	121018	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6730	-10	5	-0.15	537199040	79911	50.17	6760	6850	6620	8760	4720	6740	6722.47	0.96	-2741	7080	6910	6590	6420	6100	6995	6505	78	2020	500	4170	10	1	15614544	1051	29.78	3.25	12	0.51	226.00	2069.00	13060	20240516	-48.47	3930	20240201	71.25	13060	-48.47	20240516	3930	71.25	20240201	13060	-48.47	20240516	3930	71.25	20240201	4.35	N	393210	500	78 억	149333	N	N	N	N
127	20240902	111006	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6760	20	2	0.30	428942040	63943	40.15	6760	6850	6620	8760	4720	6740	6708.19	0.96	-7810	7080	6910	6590	6420	6100	6995	6505	78	2020	500	4170	10	1	15614544	1056	29.91	3.27	12	0.41	226.00	2069.00	13060	20240516	-48.24	3930	20240201	72.01	13060	-48.24	20240516	3930	72.01	20240201	13060	-48.24	20240516	3930	72.01	20240201	4.35	N	393210	500	78 억	149333	N	N	N	N
128	20240902	101005	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6720	-20	5	-0.30	234314140	35010	21.98	6760	6850	6620	8760	4720	6740	6692.78	0.96	-8072	7080	6910	6590	6420	6100	6995	6505	78	2020	500	4170	10	1	15614544	1049	29.73	3.25	12	0.22	226.00	2069.00	13060	20240516	-48.55	3930	20240201	70.99	13060	-48.55	20240516	3930	70.99	20240201	13060	-48.55	20240516	3930	70.99	20240201	4.35	N	393210	500	78 억	149333	N	N	N	N
129	20240902	091000	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6730	-10	5	-0.15	108630180	16141	10.13	6760	6850	6620	8760	4720	6740	6730.08	0.96	-3124	7080	6910	6590	6420	6100	6995	6505	78	2020	500	4170	10	1	15614544	1051	29.78	3.25	12	0.10	226.00	2069.00	13060	20240516	-48.47	3930	20240201	71.25	13060	-48.47	20240516	3930	71.25	20240201	13060	-48.47	20240516	3930	71.25	20240201	4.35	N	393210	500	78 억	149333	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History