KissMeData/051160/price/prices-20240901.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

56 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	160532	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9760	-240	5	-2.40	513681860	52601	121.75	10010	10050	9670	13000	7000	10000	9765.63	8.31	-17149	10200	10100	10020	9920	9840	10060	9880	77	3000	500	7400	10	1	15474430	1510	14.29	1.12	12	0.34	683.00	8692.00	12900	20240626	-24.34	5910	20231031	65.14	12900	-24.34	20240626	7100	37.46	20240419	12900	-24.34	20240626	5910	65.14	20231031	1.91	N	051160	500	77 억	1286351	N	N	389	N	N
3	20240930	150539	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9720	-280	5	-2.80	493644670	50542	116.98	10010	10050	9670	13000	7000	10000	9767.02	8.31	-16507	10200	10100	10020	9920	9840	10060	9880	77	3000	500	7400	10	1	15474430	1504	14.23	1.12	12	0.33	683.00	8692.00	12900	20240626	-24.65	5910	20231031	64.47	12900	-24.65	20240626	7100	36.90	20240419	12900	-24.65	20240626	5910	64.47	20231031	1.91	N	051160	500	77 억	1286351	N	N	0	N	N
4	20240930	140537	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9750	-250	5	-2.50	417377040	42688	98.81	10010	10050	9670	13000	7000	10000	9777.39	8.31	-15762	10200	10100	10020	9920	9840	10060	9880	77	3000	500	7400	10	1	15474430	1509	14.28	1.12	12	0.28	683.00	8692.00	12900	20240626	-24.42	5910	20231031	64.97	12900	-24.42	20240626	7100	37.32	20240419	12900	-24.42	20240626	5910	64.97	20231031	1.91	N	051160	500	77 억	1286351	N	N	0	N	N
5	20240930	130538	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9900	-100	5	-1.00	373323370	38190	88.39	10010	10050	9670	13000	7000	10000	9775.42	8.31	-11884	10200	10100	10020	9920	9840	10060	9880	77	3000	500	7400	10	1	15474430	1532	14.49	1.14	12	0.25	683.00	8692.00	12900	20240626	-23.26	5910	20231031	67.51	12900	-23.26	20240626	7100	39.44	20240419	12900	-23.26	20240626	5910	67.51	20231031	1.91	N	051160	500	77 억	1286351	N	N	0	N	N
6	20240930	120534	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9740	-260	5	-2.60	332986470	34069	78.86	10010	10050	9670	13000	7000	10000	9773.88	8.31	-11095	10200	10100	10020	9920	9840	10060	9880	77	3000	500	7400	10	1	15474430	1507	14.26	1.12	12	0.22	683.00	8692.00	12900	20240626	-24.50	5910	20231031	64.81	12900	-24.50	20240626	7100	37.18	20240419	12900	-24.50	20240626	5910	64.81	20231031	1.91	N	051160	500	77 억	1286351	N	N	0	N	N
7	20240930	110532	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9750	-250	5	-2.50	213174280	21728	50.29	10010	10050	9740	13000	7000	10000	9811.04	8.31	-10546	10200	10100	10020	9920	9840	10060	9880	77	3000	500	7400	10	1	15474430	1509	14.28	1.12	12	0.14	683.00	8692.00	12900	20240626	-24.42	5910	20231031	64.97	12900	-24.42	20240626	7100	37.32	20240419	12900	-24.42	20240626	5910	64.97	20231031	1.91	N	051160	500	77 억	1286351	N	N	0	N	N
8	20240930	100531	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9820	-180	5	-1.80	94524270	9593	22.20	10010	10050	9770	13000	7000	10000	9853.46	8.31	-5361	10200	10100	10020	9920	9840	10060	9880	77	3000	500	7400	10	1	15474430	1520	14.38	1.13	12	0.06	683.00	8692.00	12900	20240626	-23.88	5910	20231031	66.16	12900	-23.88	20240626	7100	38.31	20240419	12900	-23.88	20240626	5910	66.16	20231031	1.91	N	051160	500	77 억	1286351	N	N	0	N	N
9	20240930	090512	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9940	-60	5	-0.60	12228700	1229	2.84	10010	10050	9930	13000	7000	10000	9950.12	8.31	-951	10200	10100	10020	9920	9840	10060	9880	77	3000	500	7400	10	1	15474430	1538	14.55	1.14	12	0.01	683.00	8692.00	12900	20240626	-22.95	5910	20231031	68.19	12900	-22.95	20240626	7100	40.00	20240419	12900	-22.95	20240626	5910	68.19	20231031	1.91	N	051160	500	77 억	1286351	N	N	0	N	N
10	20240927	160532	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	10000	-110	5	-1.09	432970970	43194	62.13	10050	10120	9940	13140	7080	10110	10023.87	8.36	-5996	10343	10226	10023	9906	9703	10285	9965	77	3030	500	7480	10	1	15474430	1547	14.64	1.15	12	0.28	683.00	8692.00	12900	20240626	-22.48	5910	20231031	69.20	12900	-22.48	20240626	7100	40.85	20240419	12900	-22.48	20240626	5910	69.20	20231031	1.89	N	051160	500	77 억	1293455	N	N	0	N	N
11	20240927	150537	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9990	-120	5	-1.19	412786160	41176	59.22	10050	10120	9940	13140	7080	10110	10024.92	8.36	-5115	10343	10226	10023	9906	9703	10285	9965	77	3030	500	7480	10	1	15474430	1546	14.63	1.15	12	0.27	683.00	8692.00	12900	20240626	-22.56	5910	20231031	69.04	12900	-22.56	20240626	7100	40.70	20240419	12900	-22.56	20240626	5910	69.04	20231031	1.89	N	051160	500	77 억	1293455	N	N	0	N	N
12	20240927	140541	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9960	-150	5	-1.48	368932430	36775	52.89	10050	10120	9960	13140	7080	10110	10032.15	8.36	-4998	10343	10226	10023	9906	9703	10285	9965	77	3030	500	7480	10	1	15474430	1541	14.58	1.15	12	0.24	683.00	8692.00	12900	20240626	-22.79	5910	20231031	68.53	12900	-22.79	20240626	7100	40.28	20240419	12900	-22.79	20240626	5910	68.53	20231031	1.89	N	051160	500	77 억	1293455	N	N	0	N	N
13	20240927	130536	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	10030	-80	5	-0.79	317550100	31642	45.51	10050	10120	9990	13140	7080	10110	10035.72	8.36	-4249	10343	10226	10023	9906	9703	10285	9965	77	3030	500	7480	10	1	15474430	1552	14.69	1.15	12	0.20	683.00	8692.00	12900	20240626	-22.25	5910	20231031	69.71	12900	-22.25	20240626	7100	41.27	20240419	12900	-22.25	20240626	5910	69.71	20231031	1.89	N	051160	500	77 억	1293455	N	N	0	N	N
14	20240927	120534	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	10030	-80	5	-0.79	296032190	29496	42.43	10050	10120	9990	13140	7080	10110	10036.35	8.36	-4554	10343	10226	10023	9906	9703	10285	9965	77	3030	500	7480	10	1	15474430	1552	14.69	1.15	12	0.19	683.00	8692.00	12900	20240626	-22.25	5910	20231031	69.71	12900	-22.25	20240626	7100	41.27	20240419	12900	-22.25	20240626	5910	69.71	20231031	1.89	N	051160	500	77 억	1293455	N	N	0	N	N
15	20240927	110536	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	10010	-100	5	-0.99	177058950	17622	25.35	10050	10120	9990	13140	7080	10110	10047.61	8.36	-4980	10343	10226	10023	9906	9703	10285	9965	77	3030	500	7480	10	1	15474430	1549	14.66	1.15	12	0.11	683.00	8692.00	12900	20240626	-22.40	5910	20231031	69.37	12900	-22.40	20240626	7100	40.99	20240419	12900	-22.40	20240626	5910	69.37	20231031	1.89	N	051160	500	77 억	1293455	N	N	0	N	N
16	20240927	100535	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	10060	-50	5	-0.49	52461220	5225	7.52	10050	10120	9990	13140	7080	10110	10040.42	8.36	184	10343	10226	10023	9906	9703	10285	9965	77	3030	500	7480	10	1	15474430	1557	14.73	1.16	12	0.03	683.00	8692.00	12900	20240626	-22.02	5910	20231031	70.22	12900	-22.02	20240626	7100	41.69	20240419	12900	-22.02	20240626	5910	70.22	20231031	1.89	N	051160	500	77 억	1293455	N	N	0	N	N
17	20240927	090535	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	10090	-20	5	-0.20	8777950	873	1.26	10050	10120	10020	13140	7080	10110	10054.93	8.36	-145	10343	10226	10023	9906	9703	10285	9965	77	3030	500	7480	10	1	15474430	1561	14.77	1.16	12	0.01	683.00	8692.00	12900	20240626	-21.78	5910	20231031	70.73	12900	-21.78	20240626	7100	42.11	20240419	12900	-21.78	20240626	5910	70.73	20231031	1.89	N	051160	500	77 억	1293455	N	N	0	N	N
18	20240926	160526	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	10110	310	2	3.16	692137220	69376	111.06	9820	10140	9820	12740	6860	9800	9976.57	8.20	6307	10086	9942	9836	9692	9586	9890	9640	77	2940	500	7250	10	1	15474430	1564	14.80	1.16	12	0.45	683.00	8692.00	12900	20240626	-21.63	5910	20231031	71.07	12900	-21.63	20240626	7100	42.39	20240419	12900	-21.63	20240626	5910	71.07	20231031	1.86	N	051160	500	77 억	1268571	N	N	0	N	N
19	20240926	150525	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	10080	280	2	2.86	661272050	66320	106.17	9820	10140	9820	12740	6860	9800	9970.93	8.20	6176	10086	9942	9836	9692	9586	9890	9640	77	2940	500	7250	10	1	15474430	1560	14.76	1.16	12	0.43	683.00	8692.00	12900	20240626	-21.86	5910	20231031	70.56	12900	-21.86	20240626	7100	41.97	20240419	12900	-21.86	20240626	5910	70.56	20231031	1.86	N	051160	500	77 억	1268571	N	N	0	N	N
20	20240926	140531	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	10060	260	2	2.65	613800700	61595	98.60	9820	10140	9820	12740	6860	9800	9965.11	8.20	5965	10086	9942	9836	9692	9586	9890	9640	77	2940	500	7250	10	1	15474430	1557	14.73	1.16	12	0.40	683.00	8692.00	12900	20240626	-22.02	5910	20231031	70.22	12900	-22.02	20240626	7100	41.69	20240419	12900	-22.02	20240626	5910	70.22	20231031	1.86	N	051160	500	77 억	1268571	N	N	0	N	N
21	20240926	130532	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	10090	290	2	2.96	567094060	56963	91.19	9820	10140	9820	12740	6860	9800	9955.48	8.20	6498	10086	9942	9836	9692	9586	9890	9640	77	2940	500	7250	10	1	15474430	1561	14.77	1.16	12	0.37	683.00	8692.00	12900	20240626	-21.78	5910	20231031	70.73	12900	-21.78	20240626	7100	42.11	20240419	12900	-21.78	20240626	5910	70.73	20231031	1.86	N	051160	500	77 억	1268571	N	N	0	N	N
22	20240926	120534	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	10070	270	2	2.76	488507050	49183	78.73	9820	10080	9820	12740	6860	9800	9932.44	8.20	5757	10086	9942	9836	9692	9586	9890	9640	77	2940	500	7250	10	1	15474430	1558	14.74	1.16	12	0.32	683.00	8692.00	12900	20240626	-21.94	5910	20231031	70.39	12900	-21.94	20240626	7100	41.83	20240419	12900	-21.94	20240626	5910	70.39	20231031	1.86	N	051160	500	77 억	1268571	N	N	0	N	N
23	20240926	110533	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9980	180	2	1.84	392533670	39605	63.40	9820	10040	9820	12740	6860	9800	9911.21	8.20	2490	10086	9942	9836	9692	9586	9890	9640	77	2940	500	7250	10	1	15474430	1544	14.61	1.15	12	0.26	683.00	8692.00	12900	20240626	-22.64	5910	20231031	68.87	12900	-22.64	20240626	7100	40.56	20240419	12900	-22.64	20240626	5910	68.87	20231031	1.86	N	051160	500	77 억	1268571	N	N	0	N	N
24	20240926	100533	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9920	120	2	1.22	139535280	14141	22.64	9820	9950	9820	12740	6860	9800	9867.43	8.20	-699	10086	9942	9836	9692	9586	9890	9640	77	2940	500	7250	10	1	15474430	1535	14.52	1.14	12	0.09	683.00	8692.00	12900	20240626	-23.10	5910	20231031	67.85	12900	-23.10	20240626	7100	39.72	20240419	12900	-23.10	20240626	5910	67.85	20231031	1.86	N	051160	500	77 억	1268571	N	N	0	N	N
25	20240926	090530	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9850	50	2	0.51	50875290	5168	8.27	9820	9950	9820	12740	6860	9800	9844.29	8.20	399	10086	9942	9836	9692	9586	9890	9640	77	2940	500	7250	10	1	15474430	1524	14.42	1.13	12	0.03	683.00	8692.00	12900	20240626	-23.64	5910	20231031	66.67	12900	-23.64	20240626	7100	38.73	20240419	12900	-23.64	20240626	5910	66.67	20231031	1.86	N	051160	500	77 억	1268571	N	N	0	N	N
26	20240925	160526	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9800	-140	5	-1.41	609869180	61885	118.14	9850	9980	9730	12920	6960	9940	9855.00	8.15	8380	10280	10110	9910	9740	9540	10010	9640	77	2980	500	7350	10	1	15474430	1516	14.35	1.13	12	0.40	683.00	8692.00	12900	20240626	-24.03	5910	20231031	65.82	12900	-24.03	20240626	7100	38.03	20240419	12900	-24.03	20240626	5910	65.82	20231031	1.85	N	051160	500	77 억	1261627	N	N	0	N	N
27	20240925	150531	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9810	-130	5	-1.31	566198360	57430	109.64	9850	9980	9730	12920	6960	9940	9858.93	8.15	9869	10280	10110	9910	9740	9540	10010	9640	77	2980	500	7350	10	1	15474430	1518	14.36	1.13	12	0.37	683.00	8692.00	12900	20240626	-23.95	5910	20231031	65.99	12900	-23.95	20240626	7100	38.17	20240419	12900	-23.95	20240626	5910	65.99	20231031	1.85	N	051160	500	77 억	1261627	N	N	0	N	N
28	20240925	140532	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9930	-10	5	-0.10	272281490	27483	52.47	9850	9980	9810	12920	6960	9940	9907.27	8.15	-778	10280	10110	9910	9740	9540	10010	9640	77	2980	500	7350	10	1	15474430	1537	14.54	1.14	12	0.18	683.00	8692.00	12900	20240626	-23.02	5910	20231031	68.02	12900	-23.02	20240626	7100	39.86	20240419	12900	-23.02	20240626	5910	68.02	20231031	1.85	N	051160	500	77 억	1261627	N	N	0	N	N
29	20240925	130530	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9880	-60	5	-0.60	243868090	24619	47.00	9850	9980	9810	12920	6960	9940	9905.69	8.15	122	10280	10110	9910	9740	9540	10010	9640	77	2980	500	7350	10	1	15474430	1529	14.47	1.14	12	0.16	683.00	8692.00	12900	20240626	-23.41	5910	20231031	67.17	12900	-23.41	20240626	7100	39.15	20240419	12900	-23.41	20240626	5910	67.17	20231031	1.85	N	051160	500	77 억	1261627	N	N	0	N	N
30	20240925	120530	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9930	-10	5	-0.10	227835600	22998	43.91	9850	9980	9810	12920	6960	9940	9906.76	8.15	1	10280	10110	9910	9740	9540	10010	9640	77	2980	500	7350	10	1	15474430	1537	14.54	1.14	12	0.15	683.00	8692.00	12900	20240626	-23.02	5910	20231031	68.02	12900	-23.02	20240626	7100	39.86	20240419	12900	-23.02	20240626	5910	68.02	20231031	1.85	N	051160	500	77 억	1261627	N	N	0	N	N
31	20240925	110528	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9920	-20	5	-0.20	177575590	17920	34.21	9850	9980	9810	12920	6960	9940	9909.35	8.15	545	10280	10110	9910	9740	9540	10010	9640	77	2980	500	7350	10	1	15474430	1535	14.52	1.14	12	0.12	683.00	8692.00	12900	20240626	-23.10	5910	20231031	67.85	12900	-23.10	20240626	7100	39.72	20240419	12900	-23.10	20240626	5910	67.85	20231031	1.85	N	051160	500	77 억	1261627	N	N	0	N	N
32	20240925	100530	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9950	10	2	0.10	130340950	13157	25.12	9850	9980	9810	12920	6960	9940	9906.59	8.15	1336	10280	10110	9910	9740	9540	10010	9640	77	2980	500	7350	10	1	15474430	1540	14.57	1.14	12	0.09	683.00	8692.00	12900	20240626	-22.87	5910	20231031	68.36	12900	-22.87	20240626	7100	40.14	20240419	12900	-22.87	20240626	5910	68.36	20231031	1.85	N	051160	500	77 억	1261627	N	N	0	N	N
33	20240925	090531	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9840	-100	5	-1.01	37517580	3796	7.25	9850	9950	9810	12920	6960	9940	9883.45	8.15	311	10280	10110	9910	9740	9540	10010	9640	77	2980	500	7350	10	1	15474430	1523	14.41	1.13	12	0.02	683.00	8692.00	12900	20240626	-23.72	5910	20231031	66.50	12900	-23.72	20240626	7100	38.59	20240419	12900	-23.72	20240626	5910	66.50	20231031	1.85	N	051160	500	77 억	1261627	N	N	0	N	N
34	20240924	160527	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9940	-20	5	-0.20	512968970	52322	107.97	10080	10080	9710	12940	6980	9960	9804.02	8.17	-3377	10393	10176	10043	9826	9693	10110	9760	77	2980	500	7370	10	1	15474430	1538	14.55	1.14	12	0.34	683.00	8692.00	12900	20240626	-22.95	5910	20231031	68.19	12900	-22.95	20240626	7100	40.00	20240419	12900	-22.95	20240626	5910	68.19	20231031	1.88	N	051160	500	77 억	1265028	N	N	0	N	N
35	20240924	150527	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9810	-150	5	-1.51	482343320	49217	101.56	10080	10080	9710	12940	6980	9960	9800.34	8.17	-2412	10393	10176	10043	9826	9693	10110	9760	77	2980	500	7370	10	1	15474430	1518	14.36	1.13	12	0.32	683.00	8692.00	12900	20240626	-23.95	5910	20231031	65.99	12900	-23.95	20240626	7100	38.17	20240419	12900	-23.95	20240626	5910	65.99	20231031	1.88	N	051160	500	77 억	1265028	N	N	0	N	N
36	20240924	140526	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9790	-170	5	-1.71	398333350	40637	83.86	10080	10080	9710	12940	6980	9960	9802.23	8.17	-5181	10393	10176	10043	9826	9693	10110	9760	77	2980	500	7370	10	1	15474430	1515	14.33	1.13	12	0.26	683.00	8692.00	12900	20240626	-24.11	5910	20231031	65.65	12900	-24.11	20240626	7100	37.89	20240419	12900	-24.11	20240626	5910	65.65	20231031	1.88	N	051160	500	77 억	1265028	N	N	0	N	N
37	20240924	130526	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9750	-210	5	-2.11	341142840	34772	71.75	10080	10080	9710	12940	6980	9960	9810.85	8.17	-5485	10393	10176	10043	9826	9693	10110	9760	77	2980	500	7370	10	1	15474430	1509	14.28	1.12	12	0.22	683.00	8692.00	12900	20240626	-24.42	5910	20231031	64.97	12900	-24.42	20240626	7100	37.32	20240419	12900	-24.42	20240626	5910	64.97	20231031	1.88	N	051160	500	77 억	1265028	N	N	0	N	N
38	20240924	120528	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9790	-170	5	-1.71	204129020	20731	42.78	10080	10080	9750	12940	6980	9960	9846.56	8.17	-5068	10393	10176	10043	9826	9693	10110	9760	77	2980	500	7370	10	1	15474430	1515	14.33	1.13	12	0.13	683.00	8692.00	12900	20240626	-24.11	5910	20231031	65.65	12900	-24.11	20240626	7100	37.89	20240419	12900	-24.11	20240626	5910	65.65	20231031	1.88	N	051160	500	77 억	1265028	N	N	0	N	N
39	20240924	110526	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9810	-150	5	-1.51	164133710	16650	34.36	10080	10080	9750	12940	6980	9960	9857.88	8.17	-4654	10393	10176	10043	9826	9693	10110	9760	77	2980	500	7370	10	1	15474430	1518	14.36	1.13	12	0.11	683.00	8692.00	12900	20240626	-23.95	5910	20231031	65.99	12900	-23.95	20240626	7100	38.17	20240419	12900	-23.95	20240626	5910	65.99	20231031	1.88	N	051160	500	77 억	1265028	N	N	0	N	N
40	20240924	100525	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9880	-80	5	-0.80	93557500	9467	19.54	10080	10080	9820	12940	6980	9960	9882.49	8.17	-3192	10393	10176	10043	9826	9693	10110	9760	77	2980	500	7370	10	1	15474430	1529	14.47	1.14	12	0.06	683.00	8692.00	12900	20240626	-23.41	5910	20231031	67.17	12900	-23.41	20240626	7100	39.15	20240419	12900	-23.41	20240626	5910	67.17	20231031	1.88	N	051160	500	77 억	1265028	N	N	0	N	N
41	20240924	090526	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9970	10	2	0.10	5934560	592	1.22	10080	10080	9960	12940	6980	9960	10024.59	8.17	-218	10393	10176	10043	9826	9693	10110	9760	77	2980	500	7370	10	1	15474430	1543	14.60	1.15	12	0.00	683.00	8692.00	12900	20240626	-22.71	5910	20231031	68.70	12900	-22.71	20240626	7100	40.42	20240419	12900	-22.71	20240626	5910	68.70	20231031	1.88	N	051160	500	77 억	1265028	N	N	0	N	N
42	20240923	160525	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9960	-40	5	-0.40	486631040	48423	65.96	10080	10260	9910	13000	7000	10000	10049.69	8.31	-20495	10293	10146	9943	9796	9593	10220	9870	77	3000	500	7400	10	1	15474430	1541	14.58	1.15	12	0.31	683.00	8692.00	12900	20240626	-22.79	5910	20231031	68.53	12900	-22.79	20240626	7100	40.28	20240419	12900	-22.79	20240626	5910	68.53	20231031	1.87	N	051160	500	77 억	1285524	N	N	0	N	N
43	20240923	150526	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9990	-10	5	-0.10	446098610	44349	60.41	10080	10260	9960	13000	7000	10000	10058.82	8.31	-19100	10293	10146	9943	9796	9593	10220	9870	77	3000	500	7400	10	1	15474430	1546	14.63	1.15	12	0.29	683.00	8692.00	12900	20240626	-22.56	5910	20231031	69.04	12900	-22.56	20240626	7100	40.70	20240419	12900	-22.56	20240626	5910	69.04	20231031	1.87	N	051160	500	77 억	1285524	N	N	0	N	N
44	20240923	140530	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	10010	10	2	0.10	413117630	41045	55.91	10080	10260	9960	13000	7000	10000	10064.99	8.31	-17602	10293	10146	9943	9796	9593	10220	9870	77	3000	500	7400	10	1	15474430	1549	14.66	1.15	12	0.27	683.00	8692.00	12900	20240626	-22.40	5910	20231031	69.37	12900	-22.40	20240626	7100	40.99	20240419	12900	-22.40	20240626	5910	69.37	20231031	1.87	N	051160	500	77 억	1285524	N	N	0	N	N
45	20240923	130527	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9980	-20	5	-0.20	376397390	37369	50.90	10080	10260	9960	13000	7000	10000	10072.45	8.31	-16439	10293	10146	9943	9796	9593	10220	9870	77	3000	500	7400	10	1	15474430	1544	14.61	1.15	12	0.24	683.00	8692.00	12900	20240626	-22.64	5910	20231031	68.87	12900	-22.64	20240626	7100	40.56	20240419	12900	-22.64	20240626	5910	68.87	20231031	1.87	N	051160	500	77 억	1285524	N	N	0	N	N
46	20240923	120525	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	10000	0	3	0.00	322334010	31949	43.52	10080	10260	9980	13000	7000	10000	10089.02	8.31	-13052	10293	10146	9943	9796	9593	10220	9870	77	3000	500	7400	10	1	15474430	1547	14.64	1.15	12	0.21	683.00	8692.00	12900	20240626	-22.48	5910	20231031	69.20	12900	-22.48	20240626	7100	40.85	20240419	12900	-22.48	20240626	5910	69.20	20231031	1.87	N	051160	500	77 억	1285524	N	N	0	N	N
47	20240923	110525	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	10010	10	2	0.10	294822840	29197	39.77	10080	10260	9980	13000	7000	10000	10097.71	8.31	-11238	10293	10146	9943	9796	9593	10220	9870	77	3000	500	7400	10	1	15474430	1549	14.66	1.15	12	0.19	683.00	8692.00	12900	20240626	-22.40	5910	20231031	69.37	12900	-22.40	20240626	7100	40.99	20240419	12900	-22.40	20240626	5910	69.37	20231031	1.87	N	051160	500	77 억	1285524	N	N	0	N	N
48	20240923	100524	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	10100	100	2	1.00	173562240	17117	23.31	10080	10260	10050	13000	7000	10000	10139.76	8.31	-2621	10293	10146	9943	9796	9593	10220	9870	77	3000	500	7400	10	1	15474430	1563	14.79	1.16	12	0.11	683.00	8692.00	12900	20240626	-21.71	5910	20231031	70.90	12900	-21.71	20240626	7100	42.25	20240419	12900	-21.71	20240626	5910	70.90	20231031	1.87	N	051160	500	77 억	1285524	N	N	0	N	N
49	20240923	090524	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	10200	200	2	2.00	48195050	4755	6.48	10080	10230	10050	13000	7000	10000	10135.66	8.31	1105	10293	10146	9943	9796	9593	10220	9870	77	3000	500	7400	10	1	15474430	1578	14.93	1.17	12	0.03	683.00	8692.00	12900	20240626	-20.93	5910	20231031	72.59	12900	-20.93	20240626	7100	43.66	20240419	12900	-20.93	20240626	5910	72.59	20231031	1.87	N	051160	500	77 억	1285524	N	N	0	N	N
50	20240913	160501	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9800	50	2	0.51	342399350	35234	56.74	9750	9800	9650	12670	6830	9750	9717.87	8.52	-1911	9996	9872	9736	9612	9476	9935	9675	77	2920	500	7210	10	1	15474430	1516	14.35	1.13	12	0.23	683.00	8692.00	12900	20240626	-24.03	5910	20231031	65.82	12900	-24.03	20240626	7100	38.03	20240419	12900	-24.03	20240626	5910	65.82	20231031	1.95	N	051160	500	77 억	1317871	N	N	0	N	N
51	20240913	150506	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9800	50	2	0.51	299307430	30835	49.66	9750	9800	9650	12670	6830	9750	9706.74	8.52	-989	9996	9872	9736	9612	9476	9935	9675	77	2920	500	7210	10	1	15474430	1516	14.35	1.13	12	0.20	683.00	8692.00	12900	20240626	-24.03	5910	20231031	65.82	12900	-24.03	20240626	7100	38.03	20240419	12900	-24.03	20240626	5910	65.82	20231031	1.95	N	051160	500	77 억	1317871	N	N	0	N	N
52	20240913	140506	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9690	-60	5	-0.62	262698720	27076	43.60	9750	9760	9650	12670	6830	9750	9702.27	8.52	-2935	9996	9872	9736	9612	9476	9935	9675	77	2920	500	7210	10	1	15474430	1499	14.19	1.11	12	0.17	683.00	8692.00	12900	20240626	-24.88	5910	20231031	63.96	12900	-24.88	20240626	7100	36.48	20240419	12900	-24.88	20240626	5910	63.96	20231031	1.95	N	051160	500	77 억	1317871	N	N	0	N	N
53	20240913	130503	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9720	-30	5	-0.31	219807440	22651	36.48	9750	9760	9650	12670	6830	9750	9704.09	8.52	-3253	9996	9872	9736	9612	9476	9935	9675	77	2920	500	7210	10	1	15474430	1504	14.23	1.12	12	0.15	683.00	8692.00	12900	20240626	-24.65	5910	20231031	64.47	12900	-24.65	20240626	7100	36.90	20240419	12900	-24.65	20240626	5910	64.47	20231031	1.95	N	051160	500	77 억	1317871	N	N	0	N	N
54	20240913	120504	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9690	-60	5	-0.62	182214280	18769	30.23	9750	9760	9650	12670	6830	9750	9708.26	8.52	-3270	9996	9872	9736	9612	9476	9935	9675	77	2920	500	7210	10	1	15474430	1499	14.19	1.11	12	0.12	683.00	8692.00	12900	20240626	-24.88	5910	20231031	63.96	12900	-24.88	20240626	7100	36.48	20240419	12900	-24.88	20240626	5910	63.96	20231031	1.95	N	051160	500	77 억	1317871	N	N	0	N	N
55	20240913	110506	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9740	-10	5	-0.10	130190020	13402	21.58	9750	9760	9650	12670	6830	9750	9714.22	8.52	-3148	9996	9872	9736	9612	9476	9935	9675	77	2920	500	7210	10	1	15474430	1507	14.26	1.12	12	0.09	683.00	8692.00	12900	20240626	-24.50	5910	20231031	64.81	12900	-24.50	20240626	7100	37.18	20240419	12900	-24.50	20240626	5910	64.81	20231031	1.95	N	051160	500	77 억	1317871	N	N	0	N	N
56	20240913	100505	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9750	0	3	0.00	73224660	7531	12.13	9750	9760	9650	12670	6830	9750	9723.10	8.52	-1679	9996	9872	9736	9612	9476	9935	9675	77	2920	500	7210	10	1	15474430	1509	14.28	1.12	12	0.05	683.00	8692.00	12900	20240626	-24.42	5910	20231031	64.97	12900	-24.42	20240626	7100	37.32	20240419	12900	-24.42	20240626	5910	64.97	20231031	1.95	N	051160	500	77 억	1317871	N	N	0	N	N
57	20240913	090507	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9710	-40	5	-0.41	19427060	1995	3.21	9750	9760	9700	12670	6830	9750	9737.87	8.52	-38	9996	9872	9736	9612	9476	9935	9675	77	2920	500	7210	10	1	15474430	1503	14.22	1.12	12	0.01	683.00	8692.00	12900	20240626	-24.73	5910	20231031	64.30	12900	-24.73	20240626	7100	36.76	20240419	12900	-24.73	20240626	5910	64.30	20231031	1.95	N	051160	500	77 억	1317871	N	N	0	N	N
58	20240912	160500	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9750	110	2	1.14	601322620	62041	115.52	9640	9860	9600	12530	6750	9640	9692.34	8.44	11780	10120	9880	9740	9500	9360	9810	9430	77	2890	500	7130	10	1	15474430	1509	14.28	1.12	12	0.40	683.00	8692.00	12900	20240626	-24.42	5910	20231031	64.97	12900	-24.42	20240626	7100	37.32	20240419	12900	-24.42	20240626	5910	64.97	20231031	1.96	N	051160	500	77 억	1306271	N	N	0	N	N
59	20240912	150502	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9730	90	2	0.93	547258690	56491	105.18	9640	9860	9600	12530	6750	9640	9687.54	8.44	12354	10120	9880	9740	9500	9360	9810	9430	77	2890	500	7130	10	1	15474430	1506	14.25	1.12	12	0.37	683.00	8692.00	12900	20240626	-24.57	5910	20231031	64.64	12900	-24.57	20240626	7100	37.04	20240419	12900	-24.57	20240626	5910	64.64	20231031	1.96	N	051160	500	77 억	1306271	N	N	0	N	N
60	20240912	140504	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9740	100	2	1.04	411087180	42433	79.01	9640	9860	9600	12530	6750	9640	9687.91	8.44	8505	10120	9880	9740	9500	9360	9810	9430	77	2890	500	7130	10	1	15474430	1507	14.26	1.12	12	0.27	683.00	8692.00	12900	20240626	-24.50	5910	20231031	64.81	12900	-24.50	20240626	7100	37.18	20240419	12900	-24.50	20240626	5910	64.81	20231031	1.96	N	051160	500	77 억	1306271	N	N	0	N	N
61	20240912	130502	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9740	100	2	1.04	362693770	37448	69.73	9640	9860	9600	12530	6750	9640	9685.26	8.44	6713	10120	9880	9740	9500	9360	9810	9430	77	2890	500	7130	10	1	15474430	1507	14.26	1.12	12	0.24	683.00	8692.00	12900	20240626	-24.50	5910	20231031	64.81	12900	-24.50	20240626	7100	37.18	20240419	12900	-24.50	20240626	5910	64.81	20231031	1.96	N	051160	500	77 억	1306271	N	N	0	N	N
62	20240912	120501	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9730	90	2	0.93	304266600	31439	58.54	9640	9860	9600	12530	6750	9640	9678.00	8.44	5987	10120	9880	9740	9500	9360	9810	9430	77	2890	500	7130	10	1	15474430	1506	14.25	1.12	12	0.20	683.00	8692.00	12900	20240626	-24.57	5910	20231031	64.64	12900	-24.57	20240626	7100	37.04	20240419	12900	-24.57	20240626	5910	64.64	20231031	1.96	N	051160	500	77 억	1306271	N	N	0	N	N
63	20240912	110500	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9630	-10	5	-0.10	234751850	24274	45.20	9640	9860	9600	12530	6750	9640	9670.92	8.44	4165	10120	9880	9740	9500	9360	9810	9430	77	2890	500	7130	10	1	15474430	1490	14.10	1.11	12	0.16	683.00	8692.00	12900	20240626	-25.35	5910	20231031	62.94	12900	-25.35	20240626	7100	35.63	20240419	12900	-25.35	20240626	5910	62.94	20231031	1.96	N	051160	500	77 억	1306271	N	N	0	N	N
64	20240912	100501	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9730	90	2	0.93	87400060	8974	16.71	9640	9860	9640	12530	6750	9640	9739.25	8.44	820	10120	9880	9740	9500	9360	9810	9430	77	2890	500	7130	10	1	15474430	1506	14.25	1.12	12	0.06	683.00	8692.00	12900	20240626	-24.57	5910	20231031	64.64	12900	-24.57	20240626	7100	37.04	20240419	12900	-24.57	20240626	5910	64.64	20231031	1.96	N	051160	500	77 억	1306271	N	N	0	N	N
65	20240912	090501	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9750	110	2	1.14	27427950	2835	5.28	9640	9770	9640	12530	6750	9640	9674.76	8.44	1376	10120	9880	9740	9500	9360	9810	9430	77	2890	500	7130	10	1	15474430	1509	14.28	1.12	12	0.02	683.00	8692.00	12900	20240626	-24.42	5910	20231031	64.97	12900	-24.42	20240626	7100	37.32	20240419	12900	-24.42	20240626	5910	64.97	20231031	1.96	N	051160	500	77 억	1306271	N	N	0	N	N
66	20240911	160452	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9640	-230	5	-2.33	520840200	53655	46.74	9870	9980	9600	12830	6910	9870	9707.22	8.55	-17158	10383	10126	9943	9686	9503	10035	9595	77	2960	500	7300	10	1	15474430	1492	14.11	1.11	12	0.35	683.00	8692.00	12900	20240626	-25.27	5910	20231031	63.11	12900	-25.27	20240626	7100	35.77	20240419	12900	-25.27	20240626	5910	63.11	20231031	1.94	N	051160	500	77 억	1323429	N	N	0	N	N
67	20240911	150455	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9630	-240	5	-2.43	468901510	48268	42.05	9870	9980	9600	12830	6910	9870	9714.54	8.55	-15448	10383	10126	9943	9686	9503	10035	9595	77	2960	500	7300	10	1	15474430	1490	14.10	1.11	12	0.31	683.00	8692.00	12900	20240626	-25.35	5910	20231031	62.94	12900	-25.35	20240626	7100	35.63	20240419	12900	-25.35	20240626	5910	62.94	20231031	1.94	N	051160	500	77 억	1323429	N	N	0	N	N
68	20240911	140456	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9640	-230	5	-2.33	407146530	41852	36.46	9870	9980	9620	12830	6910	9870	9728.25	8.55	-11503	10383	10126	9943	9686	9503	10035	9595	77	2960	500	7300	10	1	15474430	1492	14.11	1.11	12	0.27	683.00	8692.00	12900	20240626	-25.27	5910	20231031	63.11	12900	-25.27	20240626	7100	35.77	20240419	12900	-25.27	20240626	5910	63.11	20231031	1.94	N	051160	500	77 억	1323429	N	N	0	N	N
69	20240911	130453	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9670	-200	5	-2.03	336808890	34552	30.10	9870	9980	9640	12830	6910	9870	9747.88	8.55	-9626	10383	10126	9943	9686	9503	10035	9595	77	2960	500	7300	10	1	15474430	1496	14.16	1.11	12	0.22	683.00	8692.00	12900	20240626	-25.04	5910	20231031	63.62	12900	-25.04	20240626	7100	36.20	20240419	12900	-25.04	20240626	5910	63.62	20231031	1.94	N	051160	500	77 억	1323429	N	N	0	N	N
70	20240911	120457	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9700	-170	5	-1.72	233354270	23855	20.78	9870	9980	9670	12830	6910	9870	9782.20	8.55	-8909	10383	10126	9943	9686	9503	10035	9595	77	2960	500	7300	10	1	15474430	1501	14.20	1.12	12	0.15	683.00	8692.00	12900	20240626	-24.81	5910	20231031	64.13	12900	-24.81	20240626	7100	36.62	20240419	12900	-24.81	20240626	5910	64.13	20231031	1.94	N	051160	500	77 억	1323429	N	N	0	N	N
71	20240911	110451	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9800	-70	5	-0.71	178761840	18241	15.89	9870	9980	9670	12830	6910	9870	9800.00	8.55	-5919	10383	10126	9943	9686	9503	10035	9595	77	2960	500	7300	10	1	15474430	1516	14.35	1.13	12	0.12	683.00	8692.00	12900	20240626	-24.03	5910	20231031	65.82	12900	-24.03	20240626	7100	38.03	20240419	12900	-24.03	20240626	5910	65.82	20231031	1.94	N	051160	500	77 억	1323429	N	N	0	N	N
72	20240911	100451	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9870	0	3	0.00	43815340	4428	3.86	9870	9980	9810	12830	6910	9870	9895.06	8.55	-214	10383	10126	9943	9686	9503	10035	9595	77	2960	500	7300	10	1	15474430	1527	14.45	1.14	12	0.03	683.00	8692.00	12900	20240626	-23.49	5910	20231031	67.01	12900	-23.49	20240626	7100	39.01	20240419	12900	-23.49	20240626	5910	67.01	20231031	1.94	N	051160	500	77 억	1323429	N	N	0	N	N
73	20240911	090457	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9980	110	2	1.11	14053070	1420	1.24	9870	9980	9870	12830	6910	9870	9896.53	8.55	173	10383	10126	9943	9686	9503	10035	9595	77	2960	500	7300	10	1	15474430	1544	14.61	1.15	12	0.01	683.00	8692.00	12900	20240626	-22.64	5910	20231031	68.87	12900	-22.64	20240626	7100	40.56	20240419	12900	-22.64	20240626	5910	68.87	20231031	1.94	N	051160	500	77 억	1323429	N	N	0	N	N
74	20240910	160452	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9870	-180	5	-1.79	1134866310	114754	171.14	10120	10200	9760	13060	7040	10050	9889.57	8.47	11924	10423	10236	10103	9916	9783	10170	9850	77	3010	500	7430	10	1	15474430	1527	14.45	1.14	12	0.74	683.00	8692.00	12900	20240626	-23.49	5910	20231031	67.01	12900	-23.49	20240626	7100	39.01	20240419	12900	-23.49	20240626	5910	67.01	20231031	1.94	N	051160	500	77 억	1311434	N	N	0	N	N
75	20240910	150456	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9890	-160	5	-1.59	1065473270	107733	160.67	10120	10200	9760	13060	7040	10050	9889.94	8.47	13917	10423	10236	10103	9916	9783	10170	9850	77	3010	500	7430	10	1	15474430	1530	14.48	1.14	12	0.70	683.00	8692.00	12900	20240626	-23.33	5910	20231031	67.34	12900	-23.33	20240626	7100	39.30	20240419	12900	-23.33	20240626	5910	67.34	20231031	1.94	N	051160	500	77 억	1311434	N	N	0	N	N
76	20240910	140453	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9950	-100	5	-1.00	1027621130	103919	154.98	10120	10200	9760	13060	7040	10050	9888.67	8.47	14176	10423	10236	10103	9916	9783	10170	9850	77	3010	500	7430	10	1	15474430	1540	14.57	1.14	12	0.67	683.00	8692.00	12900	20240626	-22.87	5910	20231031	68.36	12900	-22.87	20240626	7100	40.14	20240419	12900	-22.87	20240626	5910	68.36	20231031	1.94	N	051160	500	77 억	1311434	N	N	0	N	N
77	20240910	130454	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	10000	-50	5	-0.50	1004777440	101628	151.57	10120	10200	9760	13060	7040	10050	9886.82	8.47	14310	10423	10236	10103	9916	9783	10170	9850	77	3010	500	7430	10	1	15474430	1547	14.64	1.15	12	0.66	683.00	8692.00	12900	20240626	-22.48	5910	20231031	69.20	12900	-22.48	20240626	7100	40.85	20240419	12900	-22.48	20240626	5910	69.20	20231031	1.94	N	051160	500	77 억	1311434	N	N	0	N	N
78	20240910	120453	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9960	-90	5	-0.90	967388510	97879	145.97	10120	10200	9760	13060	7040	10050	9883.51	8.47	12108	10423	10236	10103	9916	9783	10170	9850	77	3010	500	7430	10	1	15474430	1541	14.58	1.15	12	0.63	683.00	8692.00	12900	20240626	-22.79	5910	20231031	68.53	12900	-22.79	20240626	7100	40.28	20240419	12900	-22.79	20240626	5910	68.53	20231031	1.94	N	051160	500	77 억	1311434	N	N	0	N	N
79	20240910	110452	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9850	-200	5	-1.99	663162530	67057	100.01	10120	10200	9760	13060	7040	10050	9889.53	8.47	1711	10423	10236	10103	9916	9783	10170	9850	77	3010	500	7430	10	1	15474430	1524	14.42	1.13	12	0.43	683.00	8692.00	12900	20240626	-23.64	5910	20231031	66.67	12900	-23.64	20240626	7100	38.73	20240419	12900	-23.64	20240626	5910	66.67	20231031	1.94	N	051160	500	77 억	1311434	N	N	0	N	N
80	20240910	100454	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9910	-140	5	-1.39	244112750	24466	36.49	10120	10200	9880	13060	7040	10050	9977.63	8.47	-2894	10423	10236	10103	9916	9783	10170	9850	77	3010	500	7430	10	1	15474430	1534	14.51	1.14	12	0.16	683.00	8692.00	12900	20240626	-23.18	5910	20231031	67.68	12900	-23.18	20240626	7100	39.58	20240419	12900	-23.18	20240626	5910	67.68	20231031	1.94	N	051160	500	77 억	1311434	N	N	0	N	N
81	20240910	090452	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	10120	70	2	0.70	21907230	2166	3.23	10120	10200	10070	13060	7040	10050	10114.14	8.47	-952	10423	10236	10103	9916	9783	10170	9850	77	3010	500	7430	10	1	15474430	1566	14.82	1.16	12	0.01	683.00	8692.00	12900	20240626	-21.55	5910	20231031	71.24	12900	-21.55	20240626	7100	42.54	20240419	12900	-21.55	20240626	5910	71.24	20231031	1.94	N	051160	500	77 억	1311434	N	N	0	N	N
82	20240909	160444	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	10050	-270	5	-2.62	668160580	66358	90.08	10110	10290	9970	13410	7230	10320	10069.03	8.54	-9338	10986	10652	10446	10112	9906	10550	10010	77	3090	500	7630	10	1	15474430	1555	14.71	1.16	12	0.43	683.00	8692.00	12900	20240626	-22.09	5910	20231031	70.05	12900	-22.09	20240626	7100	41.55	20240419	12900	-22.09	20240626	5910	70.05	20231031	1.92	N	051160	500	77 억	1320745	N	N	0	N	N
83	20240909	150447	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	10070	-250	5	-2.42	525654640	52160	70.81	10110	10290	9970	13410	7230	10320	10077.73	8.54	-6374	10986	10652	10446	10112	9906	10550	10010	77	3090	500	7630	10	1	15474430	1558	14.74	1.16	12	0.34	683.00	8692.00	12900	20240626	-21.94	5910	20231031	70.39	12900	-21.94	20240626	7100	41.83	20240419	12900	-21.94	20240626	5910	70.39	20231031	1.92	N	051160	500	77 억	1320745	N	N	0	N	N
84	20240909	140450	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	10070	-250	5	-2.42	411620260	40862	55.47	10110	10290	9970	13410	7230	10320	10073.42	8.54	-5065	10986	10652	10446	10112	9906	10550	10010	77	3090	500	7630	10	1	15474430	1558	14.74	1.16	12	0.26	683.00	8692.00	12900	20240626	-21.94	5910	20231031	70.39	12900	-21.94	20240626	7100	41.83	20240419	12900	-21.94	20240626	5910	70.39	20231031	1.92	N	051160	500	77 억	1320745	N	N	0	N	N
85	20240909	130448	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	10140	-180	5	-1.74	353521550	35102	47.65	10110	10290	9970	13410	7230	10320	10071.27	8.54	-2695	10986	10652	10446	10112	9906	10550	10010	77	3090	500	7630	10	1	15474430	1569	14.85	1.17	12	0.23	683.00	8692.00	12900	20240626	-21.40	5910	20231031	71.57	12900	-21.40	20240626	7100	42.82	20240419	12900	-21.40	20240626	5910	71.57	20231031	1.92	N	051160	500	77 억	1320745	N	N	0	N	N
86	20240909	120446	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	10150	-170	5	-1.65	305427810	30341	41.19	10110	10290	9970	13410	7230	10320	10066.50	8.54	-1076	10986	10652	10446	10112	9906	10550	10010	77	3090	500	7630	10	1	15474430	1571	14.86	1.17	12	0.20	683.00	8692.00	12900	20240626	-21.32	5910	20231031	71.74	12900	-21.32	20240626	7100	42.96	20240419	12900	-21.32	20240626	5910	71.74	20231031	1.92	N	051160	500	77 억	1320745	N	N	0	N	N
87	20240909	110446	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	10110	-210	5	-2.03	273066130	27141	36.84	10110	10290	9970	13410	7230	10320	10061.02	8.54	329	10986	10652	10446	10112	9906	10550	10010	77	3090	500	7630	10	1	15474430	1564	14.80	1.16	12	0.18	683.00	8692.00	12900	20240626	-21.63	5910	20231031	71.07	12900	-21.63	20240626	7100	42.39	20240419	12900	-21.63	20240626	5910	71.07	20231031	1.92	N	051160	500	77 억	1320745	N	N	0	N	N
88	20240909	100450	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	10080	-240	5	-2.33	170899410	16949	23.01	10110	10290	9970	13410	7230	10320	10083.16	8.54	2069	10986	10652	10446	10112	9906	10550	10010	77	3090	500	7630	10	1	15474430	1560	14.76	1.16	12	0.11	683.00	8692.00	12900	20240626	-21.86	5910	20231031	70.56	12900	-21.86	20240626	7100	41.97	20240419	12900	-21.86	20240626	5910	70.56	20231031	1.92	N	051160	500	77 억	1320745	N	N	0	N	N
89	20240909	090444	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	10050	-270	5	-2.62	35605410	3527	4.79	10110	10290	10030	13410	7230	10320	10095.10	8.54	156	10986	10652	10446	10112	9906	10550	10010	77	3090	500	7630	10	1	15474430	1555	14.71	1.16	12	0.02	683.00	8692.00	12900	20240626	-22.09	5910	20231031	70.05	12900	-22.09	20240626	7100	41.55	20240419	12900	-22.09	20240626	5910	70.05	20231031	1.92	N	051160	500	77 억	1320745	N	N	0	N	N
90	20240906	160441	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	10320	-380	5	-3.55	752698460	72624	111.38	10750	10780	10240	13910	7490	10700	10364.30	8.55	-2467	11193	10946	10683	10436	10173	10955	10445	77	3210	500	7910	10	1	15474430	1597	15.11	1.19	12	0.47	683.00	8692.00	12900	20240626	-20.00	5910	20231031	74.62	12900	-20.00	20240626	7100	45.35	20240419	12900	-20.00	20240626	5910	74.62	20231031	1.98	N	051160	500	77 억	1323226	N	N	0	N	N
91	20240906	150448	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	10320	-380	5	-3.55	706309650	68126	104.48	10750	10780	10240	13910	7490	10700	10367.65	8.55	-1609	11193	10946	10683	10436	10173	10955	10445	77	3210	500	7910	10	1	15474430	1597	15.11	1.19	12	0.44	683.00	8692.00	12900	20240626	-20.00	5910	20231031	74.62	12900	-20.00	20240626	7100	45.35	20240419	12900	-20.00	20240626	5910	74.62	20231031	1.98	N	051160	500	77 억	1323226	N	N	0	N	N
92	20240906	140448	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	10410	-290	5	-2.71	531268910	51159	78.46	10750	10780	10250	13910	7490	10700	10384.61	8.55	-4354	11193	10946	10683	10436	10173	10955	10445	77	3210	500	7910	10	1	15474430	1611	15.24	1.20	12	0.33	683.00	8692.00	12900	20240626	-19.30	5910	20231031	76.14	12900	-19.30	20240626	7100	46.62	20240419	12900	-19.30	20240626	5910	76.14	20231031	1.98	N	051160	500	77 억	1323226	N	N	0	N	N
93	20240906	130446	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	10350	-350	5	-3.27	484169370	46617	71.49	10750	10780	10250	13910	7490	10700	10386.05	8.55	-5023	11193	10946	10683	10436	10173	10955	10445	77	3210	500	7910	10	1	15474430	1602	15.15	1.19	12	0.30	683.00	8692.00	12900	20240626	-19.77	5910	20231031	75.13	12900	-19.77	20240626	7100	45.77	20240419	12900	-19.77	20240626	5910	75.13	20231031	1.98	N	051160	500	77 억	1323226	N	N	0	N	N
94	20240906	120447	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	10350	-350	5	-3.27	428446900	41239	63.25	10750	10780	10250	13910	7490	10700	10389.29	8.55	-2547	11193	10946	10683	10436	10173	10955	10445	77	3210	500	7910	10	1	15474430	1602	15.15	1.19	12	0.27	683.00	8692.00	12900	20240626	-19.77	5910	20231031	75.13	12900	-19.77	20240626	7100	45.77	20240419	12900	-19.77	20240626	5910	75.13	20231031	1.98	N	051160	500	77 억	1323226	N	N	0	N	N
95	20240906	110450	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	10370	-330	5	-3.08	353626440	33990	52.13	10750	10780	10250	13910	7490	10700	10403.76	8.55	1353	11193	10946	10683	10436	10173	10955	10445	77	3210	500	7910	10	1	15474430	1605	15.18	1.19	12	0.22	683.00	8692.00	12900	20240626	-19.61	5910	20231031	75.47	12900	-19.61	20240626	7100	46.06	20240419	12900	-19.61	20240626	5910	75.47	20231031	1.98	N	051160	500	77 억	1323226	N	N	0	N	N
96	20240906	100443	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	10310	-390	5	-3.64	217069460	20760	31.84	10750	10780	10300	13910	7490	10700	10456.03	8.55	1558	11193	10946	10683	10436	10173	10955	10445	77	3210	500	7910	10	1	15474430	1595	15.10	1.19	12	0.13	683.00	8692.00	12900	20240626	-20.08	5910	20231031	74.45	12900	-20.08	20240626	7100	45.21	20240419	12900	-20.08	20240626	5910	74.45	20231031	1.98	N	051160	500	77 억	1323226	N	N	0	N	N
97	20240906	090447	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	10690	-10	5	-0.09	13881360	1293	1.98	10750	10780	10690	13910	7490	10700	10736.03	8.55	-756	11193	10946	10683	10436	10173	10955	10445	77	3210	500	7910	10	1	15474430	1654	15.65	1.23	12	0.01	683.00	8692.00	12900	20240626	-17.13	5910	20231031	80.88	12900	-17.13	20240626	7100	50.56	20240419	12900	-17.13	20240626	5910	80.88	20231031	1.98	N	051160	500	77 억	1323226	N	N	0	N	N
98	20240905	160439	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	10700	10	2	0.09	693617800	65061	57.83	10700	10930	10420	13890	7490	10690	10661.00	8.61	-9021	11216	10952	10736	10472	10256	11085	10605	77	3200	500	7910	10	1	15474430	1656	15.67	1.23	12	0.42	683.00	8692.00	12900	20240626	-17.05	5910	20231031	81.05	12900	-17.05	20240626	7100	50.70	20240419	12900	-17.05	20240626	5910	81.05	20231031	2.07	N	051160	500	77 억	1332245	N	N	0	N	N
99	20240905	150446	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	10660	-30	5	-0.28	651482560	61107	54.32	10700	10930	10420	13890	7490	10690	10661.34	8.61	-9239	11216	10952	10736	10472	10256	11085	10605	77	3200	500	7910	10	1	15474430	1650	15.61	1.23	12	0.39	683.00	8692.00	12900	20240626	-17.36	5910	20231031	80.37	12900	-17.36	20240626	7100	50.14	20240419	12900	-17.36	20240626	5910	80.37	20231031	2.07	N	051160	500	77 억	1332245	N	N	0	N	N
100	20240905	140445	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	10620	-70	5	-0.65	572649430	53686	47.72	10700	10930	10420	13890	7490	10690	10666.64	8.61	-8744	11216	10952	10736	10472	10256	11085	10605	77	3200	500	7910	10	1	15474430	1643	15.55	1.22	12	0.35	683.00	8692.00	12900	20240626	-17.67	5910	20231031	79.70	12900	-17.67	20240626	7100	49.58	20240419	12900	-17.67	20240626	5910	79.70	20231031	2.07	N	051160	500	77 억	1332245	N	N	0	N	N
101	20240905	130446	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	10640	-50	5	-0.47	501606580	47032	41.81	10700	10930	10420	13890	7490	10690	10665.22	8.61	-6053	11216	10952	10736	10472	10256	11085	10605	77	3200	500	7910	10	1	15474430	1646	15.58	1.22	12	0.30	683.00	8692.00	12900	20240626	-17.52	5910	20231031	80.03	12900	-17.52	20240626	7100	49.86	20240419	12900	-17.52	20240626	5910	80.03	20231031	2.07	N	051160	500	77 억	1332245	N	N	0	N	N
102	20240905	120443	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	10590	-100	5	-0.94	397812220	37239	33.10	10700	10930	10420	13890	7490	10690	10682.68	8.61	-4290	11216	10952	10736	10472	10256	11085	10605	77	3200	500	7910	10	1	15474430	1639	15.51	1.22	12	0.24	683.00	8692.00	12900	20240626	-17.91	5910	20231031	79.19	12900	-17.91	20240626	7100	49.15	20240419	12900	-17.91	20240626	5910	79.19	20231031	2.07	N	051160	500	77 억	1332245	N	N	0	N	N
103	20240905	110441	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	10600	-90	5	-0.84	283000320	26328	23.40	10700	10930	10600	13890	7490	10690	10749.02	8.61	-3738	11216	10952	10736	10472	10256	11085	10605	77	3200	500	7910	10	1	15474430	1640	15.52	1.22	12	0.17	683.00	8692.00	12900	20240626	-17.83	5910	20231031	79.36	12900	-17.83	20240626	7100	49.30	20240419	12900	-17.83	20240626	5910	79.36	20231031	2.07	N	051160	500	77 억	1332245	N	N	0	N	N
104	20240905	100441	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	10800	110	2	1.03	149997760	13904	12.36	10700	10930	10690	13890	7490	10690	10788.10	8.61	-195	11216	10952	10736	10472	10256	11085	10605	77	3200	500	7910	10	1	15474430	1671	15.81	1.24	12	0.09	683.00	8692.00	12900	20240626	-16.28	5910	20231031	82.74	12900	-16.28	20240626	7100	52.11	20240419	12900	-16.28	20240626	5910	82.74	20231031	2.07	N	051160	500	77 억	1332245	N	N	0	N	N
105	20240905	090446	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	10830	140	2	1.31	17271610	1597	1.42	10700	10930	10700	13890	7490	10690	10815.03	8.61	122	11216	10952	10736	10472	10256	11085	10605	77	3200	500	7910	10	1	15474430	1676	15.86	1.25	12	0.01	683.00	8692.00	12900	20240626	-16.05	5910	20231031	83.25	12900	-16.05	20240626	7100	52.54	20240419	12900	-16.05	20240626	5910	83.25	20231031	2.07	N	051160	500	77 억	1332245	N	N	0	N	N
106	20240904	160435	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	10690	-410	5	-3.69	1202595270	111845	29.44	10550	11000	10520	14430	7770	11100	10752.48	8.57	5545	11886	11492	11196	10802	10506	11690	11000	77	3330	500	8210	10	1	15474430	1654	15.65	1.23	12	0.72	683.00	8692.00	12900	20240626	-17.13	5910	20231031	80.88	12900	-17.13	20240626	7100	50.56	20240419	12900	-17.13	20240626	5910	80.88	20231031	2.15	N	051160	500	77 억	1326656	N	N	0	N	N
107	20240904	150439	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	10720	-380	5	-3.42	1138351210	105841	27.86	10550	11000	10520	14430	7770	11100	10755.29	8.57	6658	11886	11492	11196	10802	10506	11690	11000	77	3330	500	8210	10	1	15474430	1659	15.70	1.23	12	0.68	683.00	8692.00	12900	20240626	-16.90	5910	20231031	81.39	12900	-16.90	20240626	7100	50.99	20240419	12900	-16.90	20240626	5910	81.39	20231031	2.15	N	051160	500	77 억	1326656	N	N	0	N	N
108	20240904	140441	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	10710	-390	5	-3.51	988233400	91798	24.16	10550	11000	10520	14430	7770	11100	10765.30	8.57	6306	11886	11492	11196	10802	10506	11690	11000	77	3330	500	8210	10	1	15474430	1657	15.68	1.23	12	0.59	683.00	8692.00	12900	20240626	-16.98	5910	20231031	81.22	12900	-16.98	20240626	7100	50.85	20240419	12900	-16.98	20240626	5910	81.22	20231031	2.15	N	051160	500	77 억	1326656	N	N	0	N	N
109	20240904	130440	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	10790	-310	5	-2.79	906411780	84188	22.16	10550	11000	10520	14430	7770	11100	10766.52	8.57	10864	11886	11492	11196	10802	10506	11690	11000	77	3330	500	8210	10	1	15474430	1670	15.80	1.24	12	0.54	683.00	8692.00	12900	20240626	-16.36	5910	20231031	82.57	12900	-16.36	20240626	7100	51.97	20240419	12900	-16.36	20240626	5910	82.57	20231031	2.15	N	051160	500	77 억	1326656	N	N	0	N	N
110	20240904	120437	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	10860	-240	5	-2.16	824011560	76554	20.15	10550	11000	10520	14430	7770	11100	10763.79	8.57	12560	11886	11492	11196	10802	10506	11690	11000	77	3330	500	8210	10	1	15474430	1681	15.90	1.25	12	0.49	683.00	8692.00	12900	20240626	-15.81	5910	20231031	83.76	12900	-15.81	20240626	7100	52.96	20240419	12900	-15.81	20240626	5910	83.76	20231031	2.15	N	051160	500	77 억	1326656	N	N	0	N	N
111	20240904	110437	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	10810	-290	5	-2.61	742136320	69010	18.17	10550	11000	10520	14430	7770	11100	10754.04	8.57	13733	11886	11492	11196	10802	10506	11690	11000	77	3330	500	8210	10	1	15474430	1673	15.83	1.24	12	0.45	683.00	8692.00	12900	20240626	-16.20	5910	20231031	82.91	12900	-16.20	20240626	7100	52.25	20240419	12900	-16.20	20240626	5910	82.91	20231031	2.15	N	051160	500	77 억	1326656	N	N	0	N	N
112	20240904	100440	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	10770	-330	5	-2.97	556265520	51871	13.65	10550	10890	10520	14430	7770	11100	10724.01	8.57	10379	11886	11492	11196	10802	10506	11690	11000	77	3330	500	8210	10	1	15474430	1667	15.77	1.24	12	0.34	683.00	8692.00	12900	20240626	-16.51	5910	20231031	82.23	12900	-16.51	20240626	7100	51.69	20240419	12900	-16.51	20240626	5910	82.23	20231031	2.15	N	051160	500	77 억	1326656	N	N	0	N	N
113	20240904	090438	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	10840	-260	5	-2.34	248462210	23294	6.13	10550	10890	10520	14430	7770	11100	10666.34	8.57	14305	11886	11492	11196	10802	10506	11690	11000	77	3330	500	8210	10	1	15474430	1677	15.87	1.25	12	0.15	683.00	8692.00	12900	20240626	-15.97	5910	20231031	83.42	12900	-15.97	20240626	7100	52.68	20240419	12900	-15.97	20240626	5910	83.42	20231031	2.15	N	051160	500	77 억	1326656	N	N	0	N	N
114	20240903	160433	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11100	180	2	1.65	4235809780	376989	138.01	11000	11590	10900	14190	7650	10920	11239.29	8.56	2483	11306	11112	10856	10662	10406	11210	10760	77	3270	500	8080	10	1	15474430	1718	16.25	1.28	12	2.44	683.00	8692.00	12900	20240626	-13.95	5910	20231031	87.82	12900	-13.95	20240626	7100	56.34	20240419	12900	-13.95	20240626	5910	87.82	20231031	2.10	N	051160	500	77 억	1324204	N	N	0	N	N
115	20240903	150436	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11200	280	2	2.56	3875926250	344853	126.24	11000	11590	10900	14190	7650	10920	11243.11	8.56	10819	11306	11112	10856	10662	10406	11210	10760	77	3270	500	8080	10	1	15474430	1733	16.40	1.29	12	2.23	683.00	8692.00	12900	20240626	-13.18	5910	20231031	89.51	12900	-13.18	20240626	7100	57.75	20240419	12900	-13.18	20240626	5910	89.51	20231031	2.10	N	051160	500	77 억	1324204	N	N	0	N	N
116	20240903	140435	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11100	180	2	1.65	3367943870	298926	109.43	11000	11590	11000	14190	7650	10920	11271.53	8.56	14858	11306	11112	10856	10662	10406	11210	10760	77	3270	500	8080	10	1	15474430	1718	16.25	1.28	12	1.93	683.00	8692.00	12900	20240626	-13.95	5910	20231031	87.82	12900	-13.95	20240626	7100	56.34	20240419	12900	-13.95	20240626	5910	87.82	20231031	2.10	N	051160	500	77 억	1324204	N	N	0	N	N
117	20240903	130437	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11140	220	2	2.01	3272044920	290313	106.28	11000	11590	11000	14190	7650	10920	11275.66	8.56	17700	11306	11112	10856	10662	10406	11210	10760	77	3270	500	8080	10	1	15474430	1724	16.31	1.28	12	1.88	683.00	8692.00	12900	20240626	-13.64	5910	20231031	88.49	12900	-13.64	20240626	7100	56.90	20240419	12900	-13.64	20240626	5910	88.49	20231031	2.10	N	051160	500	77 억	1324204	N	N	0	N	N
118	20240903	120431	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11060	140	2	1.28	3107820670	275592	100.89	11000	11590	11000	14190	7650	10920	11282.16	8.56	21661	11306	11112	10856	10662	10406	11210	10760	77	3270	500	8080	10	1	15474430	1711	16.19	1.27	12	1.78	683.00	8692.00	12900	20240626	-14.26	5910	20231031	87.14	12900	-14.26	20240626	7100	55.77	20240419	12900	-14.26	20240626	5910	87.14	20231031	2.10	N	051160	500	77 억	1324204	N	N	0	N	N
119	20240903	110429	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11100	180	2	1.65	2903095290	257070	94.11	11000	11590	11000	14190	7650	10920	11298.92	8.56	20670	11306	11112	10856	10662	10406	11210	10760	77	3270	500	8080	10	1	15474430	1718	16.25	1.28	12	1.66	683.00	8692.00	12900	20240626	-13.95	5910	20231031	87.82	12900	-13.95	20240626	7100	56.34	20240419	12900	-13.95	20240626	5910	87.82	20231031	2.10	N	051160	500	77 억	1324204	N	N	0	N	N
120	20240903	100430	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11100	180	2	1.65	2579564680	227995	83.46	11000	11590	11000	14190	7650	10920	11321.18	8.56	24013	11306	11112	10856	10662	10406	11210	10760	77	3270	500	8080	10	1	15474430	1718	16.25	1.28	12	1.47	683.00	8692.00	12900	20240626	-13.95	5910	20231031	87.82	12900	-13.95	20240626	7100	56.34	20240419	12900	-13.95	20240626	5910	87.82	20231031	2.10	N	051160	500	77 억	1324204	N	N	0	N	N
121	20240903	090431	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11410	490	2	4.49	643074140	57555	21.07	11000	11420	11000	14190	7650	10920	11192.17	8.56	10126	11306	11112	10856	10662	10406	11210	10760	77	3270	500	8080	10	1	15474430	1766	16.71	1.31	12	0.37	683.00	8692.00	12900	20240626	-11.55	5910	20231031	93.06	12900	-11.55	20240626	7100	60.70	20240419	12900	-11.55	20240626	5910	93.06	20231031	2.10	N	051160	500	77 억	1324204	N	N	0	N	N
122	20240902	160427	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	10920	320	2	3.02	2955186410	272354	29.64	10670	11050	10600	13780	7420	10600	10850.34	8.38	25373	11613	11106	10653	10146	9693	11360	10400	77	3180	500	7840	10	1	15474430	1690	15.99	1.26	12	1.76	683.00	8692.00	12900	20240626	-15.35	5910	20231031	84.77	12900	-15.35	20240626	7100	53.80	20240419	12900	-15.35	20240626	5910	84.77	20231031	2.03	N	051160	500	77 억	1296524	N	N	0	N	N
123	20240902	150434	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	10960	360	2	3.40	2781310160	256457	27.91	10670	11050	10600	13780	7420	10600	10845.13	8.38	31072	11613	11106	10653	10146	9693	11360	10400	77	3180	500	7840	10	1	15474430	1696	16.05	1.26	12	1.66	683.00	8692.00	12900	20240626	-15.04	5910	20231031	85.45	12900	-15.04	20240626	7100	54.37	20240419	12900	-15.04	20240626	5910	85.45	20231031	2.03	N	051160	500	77 억	1296524	N	N	0	N	N
124	20240902	140434	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11010	410	2	3.87	2457951170	226912	24.70	10670	11050	10600	13780	7420	10600	10832.18	8.38	36672	11613	11106	10653	10146	9693	11360	10400	77	3180	500	7840	10	1	15474430	1704	16.12	1.27	12	1.47	683.00	8692.00	12900	20240626	-14.65	5910	20231031	86.29	12900	-14.65	20240626	7100	55.07	20240419	12900	-14.65	20240626	5910	86.29	20231031	2.03	N	051160	500	77 억	1296524	N	N	0	N	N
125	20240902	130430	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	10960	360	2	3.40	1958157380	181451	19.75	10670	10970	10600	13780	7420	10600	10791.66	8.38	25606	11613	11106	10653	10146	9693	11360	10400	77	3180	500	7840	10	1	15474430	1696	16.05	1.26	12	1.17	683.00	8692.00	12900	20240626	-15.04	5910	20231031	85.45	12900	-15.04	20240626	7100	54.37	20240419	12900	-15.04	20240626	5910	85.45	20231031	2.03	N	051160	500	77 억	1296524	N	N	0	N	N
126	20240902	120434	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	10850	250	2	2.36	1513536090	140710	15.32	10670	10900	10600	13780	7420	10600	10756.42	8.38	10739	11613	11106	10653	10146	9693	11360	10400	77	3180	500	7840	10	1	15474430	1679	15.89	1.25	12	0.91	683.00	8692.00	12900	20240626	-15.89	5910	20231031	83.59	12900	-15.89	20240626	7100	52.82	20240419	12900	-15.89	20240626	5910	83.59	20231031	2.03	N	051160	500	77 억	1296524	N	N	0	N	N
127	20240902	110430	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	10740	140	2	1.32	1167484810	108659	11.83	10670	10870	10600	13780	7420	10600	10744.48	8.38	-1834	11613	11106	10653	10146	9693	11360	10400	77	3180	500	7840	10	1	15474430	1662	15.72	1.24	12	0.70	683.00	8692.00	12900	20240626	-16.74	5910	20231031	81.73	12900	-16.74	20240626	7100	51.27	20240419	12900	-16.74	20240626	5910	81.73	20231031	2.03	N	051160	500	77 억	1296524	N	N	0	N	N
128	20240902	100428	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	10820	220	2	2.08	846249680	78941	8.59	10670	10850	10600	13780	7420	10600	10720.03	8.38	2976	11613	11106	10653	10146	9693	11360	10400	77	3180	500	7840	10	1	15474430	1674	15.84	1.24	12	0.51	683.00	8692.00	12900	20240626	-16.12	5910	20231031	83.08	12900	-16.12	20240626	7100	52.39	20240419	12900	-16.12	20240626	5910	83.08	20231031	2.03	N	051160	500	77 억	1296524	N	N	0	N	N
129	20240902	090425	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	10700	100	2	0.94	249095830	23238	2.53	10670	10790	10670	13780	7420	10600	10719.33	8.38	2354	11613	11106	10653	10146	9693	11360	10400	77	3180	500	7840	10	1	15474430	1656	15.67	1.23	12	0.15	683.00	8692.00	12900	20240626	-17.05	5910	20231031	81.05	12900	-17.05	20240626	7100	50.70	20240419	12900	-17.05	20240626	5910	81.05	20231031	2.03	N	051160	500	77 억	1296524	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History