KissMeData/042420/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

70 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	20241031	160524	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	20650	-450	5	-2.13	368265950	17708	113.60	20750	21100	20350	27400	14800	21100	20796.59	3.03	683	21833	21466	21233	20866	20633	21650	21050	47	6300	500	14770	50	1	8856866	1829	25.15	0.48	12	0.20	821.00	43215.00	33450	20231206	-38.27	14000	20240806	47.50	29200	-29.28	20240111	14000	47.50	20240806	33450	-38.27	20231206	14000	47.50	20240806	0.72	N	042420	500	46 억	268474	N	N	56	N	N
3	20241031	150530	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	20850	-250	5	-1.18	353756600	17006	109.10	20750	21100	20350	27400	14800	21100	20801.87	3.03	813	21833	21466	21233	20866	20633	21650	21050	47	6300	500	14770	50	1	8856866	1847	25.40	0.48	12	0.19	821.00	43215.00	33450	20231206	-37.67	14000	20240806	48.93	29200	-28.60	20240111	14000	48.93	20240806	33450	-37.67	20231206	14000	48.93	20240806	0.72	N	042420	500	46 억	268474	N	N	31	N	N
4	20241031	140530	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	20950	-150	5	-0.71	286809800	13819	88.65	20750	21100	20350	27400	14800	21100	20754.74	3.03	3331	21833	21466	21233	20866	20633	21650	21050	47	6300	500	14770	50	1	8856866	1856	25.52	0.48	12	0.16	821.00	43215.00	33450	20231206	-37.37	14000	20240806	49.64	29200	-28.25	20240111	14000	49.64	20240806	33450	-37.37	20231206	14000	49.64	20240806	0.72	N	042420	500	46 억	268474	N	N	31	N	N
5	20241031	130528	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	21050	-50	5	-0.24	265864900	12819	82.24	20750	21100	20350	27400	14800	21100	20739.91	3.03	3818	21833	21466	21233	20866	20633	21650	21050	47	6300	500	14770	50	1	8856866	1864	25.64	0.49	12	0.14	821.00	43215.00	33450	20231206	-37.07	14000	20240806	50.36	29200	-27.91	20240111	14000	50.36	20240806	33450	-37.07	20231206	14000	50.36	20240806	0.72	N	042420	500	46 억	268474	N	N	31	N	N
6	20241031	120528	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	20750	-350	5	-1.66	177472350	8597	55.15	20750	21000	20350	27400	14800	21100	20643.52	3.03	1877	21833	21466	21233	20866	20633	21650	21050	47	6300	500	14770	50	1	8856866	1838	25.27	0.48	12	0.10	821.00	43215.00	33450	20231206	-37.97	14000	20240806	48.21	29200	-28.94	20240111	14000	48.21	20240806	33450	-37.97	20231206	14000	48.21	20240806	0.72	N	042420	500	46 억	268474	N	N	31	N	N
7	20241031	110530	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	20750	-350	5	-1.66	155194250	7523	48.26	20750	21000	20350	27400	14800	21100	20629.30	3.03	2056	21833	21466	21233	20866	20633	21650	21050	47	6300	500	14770	50	1	8856866	1838	25.27	0.48	12	0.08	821.00	43215.00	33450	20231206	-37.97	14000	20240806	48.21	29200	-28.94	20240111	14000	48.21	20240806	33450	-37.97	20231206	14000	48.21	20240806	0.72	N	042420	500	46 억	268474	N	N	31	N	N
8	20241031	100529	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	20650	-450	5	-2.13	133825850	6487	41.62	20750	21000	20350	27400	14800	21100	20629.85	3.03	2808	21833	21466	21233	20866	20633	21650	21050	47	6300	500	14770	50	1	8856866	1829	25.15	0.48	12	0.07	821.00	43215.00	33450	20231206	-38.27	14000	20240806	47.50	29200	-29.28	20240111	14000	47.50	20240806	33450	-38.27	20231206	14000	47.50	20240806	0.72	N	042420	500	46 억	268474	N	N	31	N	N
9	20241031	090528	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	20900	-200	5	-0.95	10255350	493	3.16	20750	21000	20750	27400	14800	21100	20801.93	3.03	-32	21833	21466	21233	20866	20633	21650	21050	47	6300	500	14770	50	1	8856866	1851	25.46	0.48	12	0.01	821.00	43215.00	33450	20231206	-37.52	14000	20240806	49.29	29200	-28.42	20240111	14000	49.29	20240806	33450	-37.52	20231206	14000	49.29	20240806	0.72	N	042420	500	46 억	268474	N	N	31	N	N
10	20241030	160526	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	21100	0	3	0.00	329534350	15487	52.82	21050	21600	21000	27400	14800	21100	21278.13	3.01	1260	22433	21766	20733	20066	19033	22100	20400	47	6300	500	14770	50	1	8856866	1869	25.70	0.49	12	0.17	821.00	43215.00	33450	20231206	-36.92	14000	20240806	50.71	29200	-27.74	20240111	14000	50.71	20240806	33450	-36.92	20231206	14000	50.71	20240806	0.72	N	042420	500	46 억	266906	N	N	31	N	N
11	20241030	150537	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	21100	0	3	0.00	319717000	15023	51.24	21050	21600	21000	27400	14800	21100	21281.83	3.01	1672	22433	21766	20733	20066	19033	22100	20400	47	6300	500	14770	50	1	8856866	1869	25.70	0.49	12	0.17	821.00	43215.00	33450	20231206	-36.92	14000	20240806	50.71	29200	-27.74	20240111	14000	50.71	20240806	33450	-36.92	20231206	14000	50.71	20240806	0.72	N	042420	500	46 억	266906	N	N	4	N	N
12	20241030	140531	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	21200	100	2	0.47	288679250	13560	46.25	21050	21600	21000	27400	14800	21100	21289.03	3.01	2337	22433	21766	20733	20066	19033	22100	20400	47	6300	500	14770	50	1	8856866	1878	25.82	0.49	12	0.15	821.00	43215.00	33450	20231206	-36.62	14000	20240806	51.43	29200	-27.40	20240111	14000	51.43	20240806	33450	-36.62	20231206	14000	51.43	20240806	0.72	N	042420	500	46 억	266906	N	N	4	N	N
13	20241030	130531	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	21250	150	2	0.71	270236700	12694	43.29	21050	21600	21000	27400	14800	21100	21288.54	3.01	2354	22433	21766	20733	20066	19033	22100	20400	47	6300	500	14770	50	1	8856866	1882	25.88	0.49	12	0.14	821.00	43215.00	33450	20231206	-36.47	14000	20240806	51.79	29200	-27.23	20240111	14000	51.79	20240806	33450	-36.47	20231206	14000	51.79	20240806	0.72	N	042420	500	46 억	266906	N	N	4	N	N
14	20241030	120536	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	21350	250	2	1.18	194001450	9107	31.06	21050	21600	21000	27400	14800	21100	21302.45	3.01	2471	22433	21766	20733	20066	19033	22100	20400	47	6300	500	14770	50	1	8856866	1891	26.00	0.49	12	0.10	821.00	43215.00	33450	20231206	-36.17	14000	20240806	52.50	29200	-26.88	20240111	14000	52.50	20240806	33450	-36.17	20231206	14000	52.50	20240806	0.72	N	042420	500	46 억	266906	N	N	4	N	N
15	20241030	110529	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	21350	250	2	1.18	186155000	8740	29.81	21050	21600	21000	27400	14800	21100	21299.20	3.01	2376	22433	21766	20733	20066	19033	22100	20400	47	6300	500	14770	50	1	8856866	1891	26.00	0.49	12	0.10	821.00	43215.00	33450	20231206	-36.17	14000	20240806	52.50	29200	-26.88	20240111	14000	52.50	20240806	33450	-36.17	20231206	14000	52.50	20240806	0.72	N	042420	500	46 억	266906	N	N	4	N	N
16	20241030	100527	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	21200	100	2	0.47	98682900	4658	15.89	21050	21350	21000	27400	14800	21100	21185.68	3.01	587	22433	21766	20733	20066	19033	22100	20400	47	6300	500	14770	50	1	8856866	1878	25.82	0.49	12	0.05	821.00	43215.00	33450	20231206	-36.62	14000	20240806	51.43	29200	-27.40	20240111	14000	51.43	20240806	33450	-36.62	20231206	14000	51.43	20240806	0.72	N	042420	500	46 억	266906	N	N	4	N	N
17	20241030	090529	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	21350	250	2	1.18	15256450	720	2.46	21050	21350	21050	27400	14800	21100	21189.51	3.01	-324	22433	21766	20733	20066	19033	22100	20400	47	6300	500	14770	50	1	8856866	1891	26.00	0.49	12	0.01	821.00	43215.00	33450	20231206	-36.17	14000	20240806	52.50	29200	-26.88	20240111	14000	52.50	20240806	33450	-36.17	20231206	14000	52.50	20240806	0.72	N	042420	500	46 억	266906	N	N	4	N	N
18	20241029	160511	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	21100	1210	2	6.08	607211510	29284	407.74	19890	21400	19700	25850	13930	19890	20735.23	2.91	9668	20336	20112	19726	19502	19116	20225	19615	47	5960	500	13920	50	1	8856866	1869	25.70	0.49	12	0.33	821.00	43215.00	33450	20231206	-36.92	14000	20240806	50.71	29200	-27.74	20240111	14000	50.71	20240806	33450	-36.92	20231206	14000	50.71	20240806	0.72	N	042420	500	46 억	257525	N	N	4	N	N
19	20241029	150521	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	21250	1360	2	6.84	552666110	26709	371.89	19890	21400	19700	25850	13930	19890	20692.13	2.91	9777	20336	20112	19726	19502	19116	20225	19615	47	5960	500	13920	50	1	8856866	1882	25.88	0.49	12	0.30	821.00	43215.00	33450	20231206	-36.47	14000	20240806	51.79	29200	-27.23	20240111	14000	51.79	20240806	33450	-36.47	20231206	14000	51.79	20240806	0.72	N	042420	500	46 억	257525	N	N	0	N	N
20	20241029	140505	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	20800	910	2	4.58	373049560	18182	253.16	19890	20900	19700	25850	13930	19890	20517.52	2.91	8056	20336	20112	19726	19502	19116	20225	19615	47	5960	500	13920	50	1	8856866	1842	25.33	0.48	12	0.21	821.00	43215.00	33450	20231206	-37.82	14000	20240806	48.57	29200	-28.77	20240111	14000	48.57	20240806	33450	-37.82	20231206	14000	48.57	20240806	0.72	N	042420	500	46 억	257525	N	N	0	N	N
21	20241029	130514	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	20650	760	2	3.82	320695210	15655	217.98	19890	20900	19700	25850	13930	19890	20485.16	2.91	7350	20336	20112	19726	19502	19116	20225	19615	47	5960	500	13920	50	1	8856866	1829	25.15	0.48	12	0.18	821.00	43215.00	33450	20231206	-38.27	14000	20240806	47.50	29200	-29.28	20240111	14000	47.50	20240806	33450	-38.27	20231206	14000	47.50	20240806	0.72	N	042420	500	46 억	257525	N	N	0	N	N
22	20241029	120517	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	20650	760	2	3.82	267727410	13069	181.97	19890	20900	19700	25850	13930	19890	20485.68	2.91	5827	20336	20112	19726	19502	19116	20225	19615	47	5960	500	13920	50	1	8856866	1829	25.15	0.48	12	0.15	821.00	43215.00	33450	20231206	-38.27	14000	20240806	47.50	29200	-29.28	20240111	14000	47.50	20240806	33450	-38.27	20231206	14000	47.50	20240806	0.72	N	042420	500	46 억	257525	N	N	0	N	N
23	20241029	110529	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	20400	510	2	2.56	134540110	6642	92.48	19890	20600	19700	25850	13930	19890	20255.96	2.91	4123	20336	20112	19726	19502	19116	20225	19615	47	5960	500	13920	50	1	8856866	1807	24.85	0.47	12	0.07	821.00	43215.00	33450	20231206	-39.01	14000	20240806	45.71	29200	-30.14	20240111	14000	45.71	20240806	33450	-39.01	20231206	14000	45.71	20240806	0.72	N	042420	500	46 억	257525	N	N	0	N	N
24	20241029	100516	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19980	90	2	0.45	24584660	1233	17.17	19890	20050	19700	25850	13930	19890	19938.90	2.91	633	20336	20112	19726	19502	19116	20225	19615	47	5960	500	13920	10	1	8856866	1770	24.34	0.46	12	0.01	821.00	43215.00	33450	20231206	-40.27	14000	20240806	42.71	29200	-31.58	20240111	14000	42.71	20240806	33450	-40.27	20231206	14000	42.71	20240806	0.72	N	042420	500	46 억	257525	N	N	0	N	N
25	20241028	160510	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19890	380	2	1.95	139876390	7062	106.07	19340	19950	19340	25350	13660	19510	19806.79	2.87	3313	20083	19796	19563	19276	19043	19940	19420	47	5840	500	13650	10	1	8856866	1762	24.23	0.46	12	0.08	821.00	43215.00	33450	20231206	-40.54	14000	20240806	42.07	29200	-31.88	20240111	14000	42.07	20240806	33450	-40.54	20231206	14000	42.07	20240806	0.72	N	042420	500	46 억	254271	N	N	0	N	N
26	20241028	150513	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19850	340	2	1.74	134977780	6816	102.37	19340	19950	19340	25350	13660	19510	19803.08	2.87	3266	20083	19796	19563	19276	19043	19940	19420	47	5840	500	13650	10	1	8856866	1758	24.18	0.46	12	0.08	821.00	43215.00	33450	20231206	-40.66	14000	20240806	41.79	29200	-32.02	20240111	14000	41.79	20240806	33450	-40.66	20231206	14000	41.79	20240806	0.72	N	042420	500	46 억	254271	N	N	0	N	N
27	20241028	140516	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19870	360	2	1.85	119813840	6053	90.91	19340	19950	19340	25350	13660	19510	19794.13	2.87	3253	20083	19796	19563	19276	19043	19940	19420	47	5840	500	13650	10	1	8856866	1760	24.20	0.46	12	0.07	821.00	43215.00	33450	20231206	-40.60	14000	20240806	41.93	29200	-31.95	20240111	14000	41.93	20240806	33450	-40.60	20231206	14000	41.93	20240806	0.72	N	042420	500	46 억	254271	N	N	0	N	N
28	20241028	130512	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19840	330	2	1.69	77558990	3929	59.01	19340	19860	19340	25350	13660	19510	19740.13	2.87	1817	20083	19796	19563	19276	19043	19940	19420	47	5840	500	13650	10	1	8856866	1757	24.17	0.46	12	0.04	821.00	43215.00	33450	20231206	-40.69	14000	20240806	41.71	29200	-32.05	20240111	14000	41.71	20240806	33450	-40.69	20231206	14000	41.71	20240806	0.72	N	042420	500	46 억	254271	N	N	0	N	N
29	20241028	120514	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19850	340	2	1.74	72517760	3675	55.20	19340	19860	19340	25350	13660	19510	19732.72	2.87	1714	20083	19796	19563	19276	19043	19940	19420	47	5840	500	13650	10	1	8856866	1758	24.18	0.46	12	0.04	821.00	43215.00	33450	20231206	-40.66	14000	20240806	41.79	29200	-32.02	20240111	14000	41.79	20240806	33450	-40.66	20231206	14000	41.79	20240806	0.72	N	042420	500	46 억	254271	N	N	0	N	N
30	20241028	110432	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19810	300	2	1.54	60088110	3048	45.78	19340	19860	19340	25350	13660	19510	19713.95	2.87	1266	20083	19796	19563	19276	19043	19940	19420	47	5840	500	13650	10	1	8856866	1755	24.13	0.46	12	0.03	821.00	43215.00	33450	20231206	-40.78	14000	20240806	41.50	29200	-32.16	20240111	14000	41.50	20240806	33450	-40.78	20231206	14000	41.50	20240806	0.72	N	042420	500	46 억	254271	N	N	0	N	N
31	20241028	100510	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19610	100	2	0.51	45725170	2322	34.88	19340	19790	19340	25350	13660	19510	19692.15	2.87	893	20083	19796	19563	19276	19043	19940	19420	47	5840	500	13650	10	1	8856866	1737	23.89	0.45	12	0.03	821.00	43215.00	33450	20231206	-41.38	14000	20240806	40.07	29200	-32.84	20240111	14000	40.07	20240806	33450	-41.38	20231206	14000	40.07	20240806	0.72	N	042420	500	46 억	254271	N	N	0	N	N
32	20241028	090510	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19780	270	2	1.38	1934890	100	1.50	19340	19790	19340	25350	13660	19510	19348.90	2.87	-15	20083	19796	19563	19276	19043	19940	19420	47	5840	500	13650	10	1	8856866	1752	24.09	0.46	12	0.00	821.00	43215.00	33450	20231206	-40.87	14000	20240806	41.29	29200	-32.26	20240111	14000	41.29	20240806	33450	-40.87	20231206	14000	41.29	20240806	0.72	N	042420	500	46 억	254271	N	N	0	N	N
33	20241025	160510	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19510	-60	5	-0.31	130397630	6655	94.49	19460	19850	19330	25400	13700	19570	19593.96	2.89	-1320	20076	19822	19596	19342	19116	19810	19330	47	5830	500	13690	10	1	8856866	1728	23.76	0.45	12	0.08	821.00	43215.00	33450	20231206	-41.67	14000	20240806	39.36	29200	-33.18	20240111	14000	39.36	20240806	33450	-41.67	20231206	14000	39.36	20240806	0.73	N	042420	500	46 억	255524	N	N	3	N	N
34	20241025	150513	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19480	-90	5	-0.46	129226990	6595	93.64	19460	19850	19330	25400	13700	19570	19594.69	2.89	-1290	20076	19822	19596	19342	19116	19810	19330	47	5830	500	13690	10	1	8856866	1725	23.73	0.45	12	0.07	821.00	43215.00	33450	20231206	-41.76	14000	20240806	39.14	29200	-33.29	20240111	14000	39.14	20240806	33450	-41.76	20231206	14000	39.14	20240806	0.73	N	042420	500	46 억	255524	N	N	3	N	N
35	20241025	140512	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19530	-40	5	-0.20	40417910	2073	29.43	19460	19850	19380	25400	13700	19570	19497.30	2.89	-1359	20076	19822	19596	19342	19116	19810	19330	47	5830	500	13690	10	1	8856866	1730	23.79	0.45	12	0.02	821.00	43215.00	33450	20231206	-41.61	14000	20240806	39.50	29200	-33.12	20240111	14000	39.50	20240806	33450	-41.61	20231206	14000	39.50	20240806	0.73	N	042420	500	46 억	255524	N	N	3	N	N
36	20241025	130514	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19530	-40	5	-0.20	9269410	476	6.76	19460	19850	19380	25400	13700	19570	19473.55	2.89	-30	20076	19822	19596	19342	19116	19810	19330	47	5830	500	13690	10	1	8856866	1730	23.79	0.45	12	0.01	821.00	43215.00	33450	20231206	-41.61	14000	20240806	39.50	29200	-33.12	20240111	14000	39.50	20240806	33450	-41.61	20231206	14000	39.50	20240806	0.73	N	042420	500	46 억	255524	N	N	3	N	N
37	20241025	120514	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19430	-140	5	-0.72	9249880	475	6.74	19460	19850	19380	25400	13700	19570	19473.43	2.89	-30	20076	19822	19596	19342	19116	19810	19330	47	5830	500	13690	10	1	8856866	1721	23.67	0.45	12	0.01	821.00	43215.00	33450	20231206	-41.91	14000	20240806	38.79	29200	-33.46	20240111	14000	38.79	20240806	33450	-41.91	20231206	14000	38.79	20240806	0.73	N	042420	500	46 억	255524	N	N	3	N	N
38	20241025	110511	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19500	-70	5	-0.36	4040940	207	2.94	19460	19850	19460	25400	13700	19570	19521.45	2.89	13	20076	19822	19596	19342	19116	19810	19330	47	5830	500	13690	10	1	8856866	1727	23.75	0.45	12	0.00	821.00	43215.00	33450	20231206	-41.70	14000	20240806	39.29	29200	-33.22	20240111	14000	39.29	20240806	33450	-41.70	20231206	14000	39.29	20240806	0.73	N	042420	500	46 억	255524	N	N	3	N	N
39	20241025	100512	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19710	140	2	0.72	2539320	130	1.85	19460	19850	19460	25400	13700	19570	19533.23	2.89	-11	20076	19822	19596	19342	19116	19810	19330	47	5830	500	13690	10	1	8856866	1746	24.01	0.46	12	0.00	821.00	43215.00	33450	20231206	-41.08	14000	20240806	40.79	29200	-32.50	20240111	14000	40.79	20240806	33450	-41.08	20231206	14000	40.79	20240806	0.73	N	042420	500	46 억	255524	N	N	3	N	N
40	20241025	090512	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19480	-90	5	-0.46	1208140	62	0.88	19460	19850	19460	25400	13700	19570	19486.13	2.89	-1	20076	19822	19596	19342	19116	19810	19330	47	5830	500	13690	10	1	8856866	1725	23.73	0.45	12	0.00	821.00	43215.00	33450	20231206	-41.76	14000	20240806	39.14	29200	-33.29	20240111	14000	39.14	20240806	33450	-41.76	20231206	14000	39.14	20240806	0.73	N	042420	500	46 억	255524	N	N	3	N	N
41	20241024	160503	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19570	0	3	0.00	138899160	7043	80.15	19570	19850	19370	25400	13700	19570	19721.59	2.92	-3428	19876	19722	19466	19312	19056	19800	19390	47	5830	500	13690	10	1	8856866	1733	23.84	0.45	12	0.08	821.00	43215.00	33450	20231206	-41.49	14000	20240806	39.79	29200	-32.98	20240111	14000	39.79	20240806	33450	-41.49	20231206	14000	39.79	20240806	0.73	N	042420	500	46 억	258951	N	N	3	N	N
42	20241024	150507	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19570	0	3	0.00	135709250	6880	78.30	19570	19850	19370	25400	13700	19570	19725.18	2.92	-3427	19876	19722	19466	19312	19056	19800	19390	47	5830	500	13690	10	1	8856866	1733	23.84	0.45	12	0.08	821.00	43215.00	33450	20231206	-41.49	14000	20240806	39.79	29200	-32.98	20240111	14000	39.79	20240806	33450	-41.49	20231206	14000	39.79	20240806	0.73	N	042420	500	46 억	258951	N	N	1	N	N
43	20241024	140457	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19510	-60	5	-0.31	18647940	958	10.90	19570	19770	19370	25400	13700	19570	19465.49	2.92	-49	19876	19722	19466	19312	19056	19800	19390	47	5830	500	13690	10	1	8856866	1728	23.76	0.45	12	0.01	821.00	43215.00	33450	20231206	-41.67	14000	20240806	39.36	29200	-33.18	20240111	14000	39.36	20240806	33450	-41.67	20231206	14000	39.36	20240806	0.73	N	042420	500	46 억	258951	N	N	1	N	N
44	20241024	130506	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19370	-200	5	-1.02	16430160	844	9.61	19570	19770	19370	25400	13700	19570	19467.01	2.92	-9	19876	19722	19466	19312	19056	19800	19390	47	5830	500	13690	10	1	8856866	1716	23.59	0.45	12	0.01	821.00	43215.00	33450	20231206	-42.09	14000	20240806	38.36	29200	-33.66	20240111	14000	38.36	20240806	33450	-42.09	20231206	14000	38.36	20240806	0.73	N	042420	500	46 억	258951	N	N	1	N	N
45	20241024	120505	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19510	-60	5	-0.31	14937280	767	8.73	19570	19770	19390	25400	13700	19570	19474.94	2.92	29	19876	19722	19466	19312	19056	19800	19390	47	5830	500	13690	10	1	8856866	1728	23.76	0.45	12	0.01	821.00	43215.00	33450	20231206	-41.67	14000	20240806	39.36	29200	-33.18	20240111	14000	39.36	20240806	33450	-41.67	20231206	14000	39.36	20240806	0.73	N	042420	500	46 억	258951	N	N	1	N	N
46	20241024	110508	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19400	-170	5	-0.87	13713630	704	8.01	19570	19770	19390	25400	13700	19570	19479.59	2.92	31	19876	19722	19466	19312	19056	19800	19390	47	5830	500	13690	10	1	8856866	1718	23.63	0.45	12	0.01	821.00	43215.00	33450	20231206	-42.00	14000	20240806	38.57	29200	-33.56	20240111	14000	38.57	20240806	33450	-42.00	20231206	14000	38.57	20240806	0.73	N	042420	500	46 억	258951	N	N	1	N	N
47	20241024	100509	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19560	-10	5	-0.05	13480830	692	7.88	19570	19770	19390	25400	13700	19570	19480.97	2.92	31	19876	19722	19466	19312	19056	19800	19390	47	5830	500	13690	10	1	8856866	1732	23.82	0.45	12	0.01	821.00	43215.00	33450	20231206	-41.52	14000	20240806	39.71	29200	-33.01	20240111	14000	39.71	20240806	33450	-41.52	20231206	14000	39.71	20240806	0.73	N	042420	500	46 억	258951	N	N	1	N	N
48	20241024	090542	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19470	-100	5	-0.51	1051580	54	0.61	19570	19570	19470	25400	13700	19570	19473.70	2.92	-2	19876	19722	19466	19312	19056	19800	19390	47	5830	500	13690	10	1	8856866	1724	23.71	0.45	12	0.00	821.00	43215.00	33450	20231206	-41.79	14000	20240806	39.07	29200	-33.32	20240111	14000	39.07	20240806	33450	-41.79	20231206	14000	39.07	20240806	0.73	N	042420	500	46 억	258951	N	N	1	N	N
49	20241023	160507	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19570	180	2	0.93	171431260	8786	106.20	19290	19620	19210	25200	13580	19390	19511.87	2.91	1334	19916	19652	19456	19192	18996	19555	19095	47	5810	500	13570	10	1	8856866	1733	23.84	0.45	12	0.10	821.00	43215.00	33450	20231206	-41.49	14000	20240806	39.79	29200	-32.98	20240111	14000	39.79	20240806	33450	-41.49	20231206	14000	39.79	20240806	0.72	N	042420	500	46 억	257685	N	N	1	N	N
50	20241023	150516	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19600	210	2	1.08	170315750	8729	105.51	19290	19620	19210	25200	13580	19390	19511.48	2.91	1334	19916	19652	19456	19192	18996	19555	19095	47	5810	500	13570	10	1	8856866	1736	23.87	0.45	12	0.10	821.00	43215.00	33450	20231206	-41.41	14000	20240806	40.00	29200	-32.88	20240111	14000	40.00	20240806	33450	-41.41	20231206	14000	40.00	20240806	0.72	N	042420	500	46 억	257685	N	N	4	N	N
51	20241023	140517	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19510	120	2	0.62	155614440	7977	96.42	19290	19620	19210	25200	13580	19390	19507.89	2.91	1523	19916	19652	19456	19192	18996	19555	19095	47	5810	500	13570	10	1	8856866	1728	23.76	0.45	12	0.09	821.00	43215.00	33450	20231206	-41.67	14000	20240806	39.36	29200	-33.18	20240111	14000	39.36	20240806	33450	-41.67	20231206	14000	39.36	20240806	0.72	N	042420	500	46 억	257685	N	N	4	N	N
52	20241023	130510	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19600	210	2	1.08	112459410	5762	69.65	19290	19620	19210	25200	13580	19390	19517.43	2.91	430	19916	19652	19456	19192	18996	19555	19095	47	5810	500	13570	10	1	8856866	1736	23.87	0.45	12	0.07	821.00	43215.00	33450	20231206	-41.41	14000	20240806	40.00	29200	-32.88	20240111	14000	40.00	20240806	33450	-41.41	20231206	14000	40.00	20240806	0.72	N	042420	500	46 억	257685	N	N	4	N	N
53	20241023	120507	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19600	210	2	1.08	87057810	4466	53.98	19290	19620	19210	25200	13580	19390	19493.46	2.91	745	19916	19652	19456	19192	18996	19555	19095	47	5810	500	13570	10	1	8856866	1736	23.87	0.45	12	0.05	821.00	43215.00	33450	20231206	-41.41	14000	20240806	40.00	29200	-32.88	20240111	14000	40.00	20240806	33450	-41.41	20231206	14000	40.00	20240806	0.72	N	042420	500	46 억	257685	N	N	4	N	N
54	20241023	110506	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19560	170	2	0.88	53921820	2774	33.53	19290	19590	19210	25200	13580	19390	19438.29	2.91	174	19916	19652	19456	19192	18996	19555	19095	47	5810	500	13570	10	1	8856866	1732	23.82	0.45	12	0.03	821.00	43215.00	33450	20231206	-41.52	14000	20240806	39.71	29200	-33.01	20240111	14000	39.71	20240806	33450	-41.52	20231206	14000	39.71	20240806	0.72	N	042420	500	46 억	257685	N	N	4	N	N
55	20241023	100508	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19510	120	2	0.62	27421260	1417	17.13	19290	19510	19210	25200	13580	19390	19351.63	2.91	613	19916	19652	19456	19192	18996	19555	19095	47	5810	500	13570	10	1	8856866	1728	23.76	0.45	12	0.02	821.00	43215.00	33450	20231206	-41.67	14000	20240806	39.36	29200	-33.18	20240111	14000	39.36	20240806	33450	-41.67	20231206	14000	39.36	20240806	0.72	N	042420	500	46 억	257685	N	N	4	N	N
56	20241023	090507	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19320	-70	5	-0.36	4286750	222	2.68	19290	19320	19290	25200	13580	19390	19309.68	2.91	-20	19916	19652	19456	19192	18996	19555	19095	47	5810	500	13570	10	1	8856866	1711	23.53	0.45	12	0.00	821.00	43215.00	33450	20231206	-42.24	14000	20240806	38.00	29200	-33.84	20240111	14000	38.00	20240806	33450	-42.24	20231206	14000	38.00	20240806	0.72	N	042420	500	46 억	257685	N	N	4	N	N
57	20241022	160501	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19390	-330	5	-1.67	160790060	8253	112.26	19720	19720	19260	25600	13810	19720	19482.63	2.95	-3388	20260	19990	19500	19230	18740	20125	19365	47	5880	500	13800	10	1	8856866	1717	23.62	0.45	12	0.09	821.00	43215.00	33450	20231206	-42.03	14000	20240806	38.50	29200	-33.60	20240111	14000	38.50	20240806	33450	-42.03	20231206	14000	38.50	20240806	0.72	N	042420	500	46 억	261026	N	N	4	N	N
58	20241022	150507	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19530	-190	5	-0.96	157722750	8095	110.11	19720	19720	19260	25600	13810	19720	19483.97	2.95	-3287	20260	19990	19500	19230	18740	20125	19365	47	5880	500	13800	10	1	8856866	1730	23.79	0.45	12	0.09	821.00	43215.00	33450	20231206	-41.61	14000	20240806	39.50	29200	-33.12	20240111	14000	39.50	20240806	33450	-41.61	20231206	14000	39.50	20240806	0.72	N	042420	500	46 억	261026	N	N	2	N	N
59	20241022	140508	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19470	-250	5	-1.27	130689130	6708	91.24	19720	19720	19260	25600	13810	19720	19482.58	2.95	-2257	20260	19990	19500	19230	18740	20125	19365	47	5880	500	13800	10	1	8856866	1724	23.71	0.45	12	0.08	821.00	43215.00	33450	20231206	-41.79	14000	20240806	39.07	29200	-33.32	20240111	14000	39.07	20240806	33450	-41.79	20231206	14000	39.07	20240806	0.72	N	042420	500	46 억	261026	N	N	2	N	N
60	20241022	130508	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19480	-240	5	-1.22	106770200	5480	74.54	19720	19720	19260	25600	13810	19720	19483.61	2.95	-1500	20260	19990	19500	19230	18740	20125	19365	47	5880	500	13800	10	1	8856866	1725	23.73	0.45	12	0.06	821.00	43215.00	33450	20231206	-41.76	14000	20240806	39.14	29200	-33.29	20240111	14000	39.14	20240806	33450	-41.76	20231206	14000	39.14	20240806	0.72	N	042420	500	46 억	261026	N	N	2	N	N
61	20241022	120506	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19550	-170	5	-0.86	72618530	3733	50.78	19720	19720	19260	25600	13810	19720	19453.13	2.95	-152	20260	19990	19500	19230	18740	20125	19365	47	5880	500	13800	10	1	8856866	1732	23.81	0.45	12	0.04	821.00	43215.00	33450	20231206	-41.55	14000	20240806	39.64	29200	-33.05	20240111	14000	39.64	20240806	33450	-41.55	20231206	14000	39.64	20240806	0.72	N	042420	500	46 억	261026	N	N	2	N	N
62	20241022	110504	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19700	-20	5	-0.10	71699570	3686	50.14	19720	19720	19260	25600	13810	19720	19451.86	2.95	-152	20260	19990	19500	19230	18740	20125	19365	47	5880	500	13800	10	1	8856866	1745	24.00	0.46	12	0.04	821.00	43215.00	33450	20231206	-41.11	14000	20240806	40.71	29200	-32.53	20240111	14000	40.71	20240806	33450	-41.11	20231206	14000	40.71	20240806	0.72	N	042420	500	46 억	261026	N	N	2	N	N
63	20241022	100504	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19450	-270	5	-1.37	20738880	1064	14.47	19720	19720	19430	25600	13810	19720	19491.43	2.95	-421	20260	19990	19500	19230	18740	20125	19365	47	5880	500	13800	10	1	8856866	1723	23.69	0.45	12	0.01	821.00	43215.00	33450	20231206	-41.85	14000	20240806	38.93	29200	-33.39	20240111	14000	38.93	20240806	33450	-41.85	20231206	14000	38.93	20240806	0.72	N	042420	500	46 억	261026	N	N	2	N	N
64	20241022	090505	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19720	0	3	0.00	847840	43	0.58	19720	19720	19660	25600	13810	19720	19717.21	2.95	-15	20260	19990	19500	19230	18740	20125	19365	47	5880	500	13800	10	1	8856866	1747	24.02	0.46	12	0.00	821.00	43215.00	33450	20231206	-41.05	14000	20240806	40.86	29200	-32.47	20240111	14000	40.86	20240806	33450	-41.05	20231206	14000	40.86	20240806	0.72	N	042420	500	46 억	261026	N	N	2	N	N
65	20241021	160501	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19720	490	2	2.55	143962390	7350	71.62	19010	19770	19010	24950	13470	19230	19586.70	2.92	2117	19943	19586	19293	18936	18643	19440	18790	47	5720	500	13460	10	1	8856866	1747	24.02	0.46	12	0.08	821.00	43215.00	33450	20231206	-41.05	14000	20240806	40.86	29200	-32.47	20240111	14000	40.86	20240806	33450	-41.05	20231206	14000	40.86	20240806	0.72	N	042420	500	46 억	258797	N	N	2	N	N
66	20241021	150504	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19700	470	2	2.44	140551890	7177	69.94	19010	19770	19010	24950	13470	19230	19583.65	2.92	2104	19943	19586	19293	18936	18643	19440	18790	47	5720	500	13460	10	1	8856866	1745	24.00	0.46	12	0.08	821.00	43215.00	33450	20231206	-41.11	14000	20240806	40.71	29200	-32.53	20240111	14000	40.71	20240806	33450	-41.11	20231206	14000	40.71	20240806	0.72	N	042420	500	46 억	258797	N	N	0	N	N
67	20241021	140506	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19670	440	2	2.29	135651310	6928	67.51	19010	19770	19010	24950	13470	19230	19580.15	2.92	1981	19943	19586	19293	18936	18643	19440	18790	47	5720	500	13460	10	1	8856866	1742	23.96	0.46	12	0.08	821.00	43215.00	33450	20231206	-41.20	14000	20240806	40.50	29200	-32.64	20240111	14000	40.50	20240806	33450	-41.20	20231206	14000	40.50	20240806	0.72	N	042420	500	46 억	258797	N	N	0	N	N
68	20241021	130503	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19660	430	2	2.24	133055370	6796	66.22	19010	19770	19010	24950	13470	19230	19578.48	2.92	1910	19943	19586	19293	18936	18643	19440	18790	47	5720	500	13460	10	1	8856866	1741	23.95	0.45	12	0.08	821.00	43215.00	33450	20231206	-41.23	14000	20240806	40.43	29200	-32.67	20240111	14000	40.43	20240806	33450	-41.23	20231206	14000	40.43	20240806	0.72	N	042420	500	46 억	258797	N	N	0	N	N
69	20241021	120505	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19650	420	2	2.18	122358260	6252	60.92	19010	19770	19010	24950	13470	19230	19571.06	2.92	1641	19943	19586	19293	18936	18643	19440	18790	47	5720	500	13460	10	1	8856866	1740	23.93	0.45	12	0.07	821.00	43215.00	33450	20231206	-41.26	14000	20240806	40.36	29200	-32.71	20240111	14000	40.36	20240806	33450	-41.26	20231206	14000	40.36	20240806	0.72	N	042420	500	46 억	258797	N	N	0	N	N
70	20241021	110501	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19540	310	2	1.61	49589800	2553	24.88	19010	19620	19010	24950	13470	19230	19424.13	2.92	354	19943	19586	19293	18936	18643	19440	18790	47	5720	500	13460	10	1	8856866	1731	23.80	0.45	12	0.03	821.00	43215.00	33450	20231206	-41.58	14000	20240806	39.57	29200	-33.08	20240111	14000	39.57	20240806	33450	-41.58	20231206	14000	39.57	20240806	0.72	N	042420	500	46 억	258797	N	N	0	N	N
71	20241021	100504	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19370	140	2	0.73	24667820	1274	12.41	19010	19620	19010	24950	13470	19230	19362.50	2.92	-279	19943	19586	19293	18936	18643	19440	18790	47	5720	500	13460	10	1	8856866	1716	23.59	0.45	12	0.01	821.00	43215.00	33450	20231206	-42.09	14000	20240806	38.36	29200	-33.66	20240111	14000	38.36	20240806	33450	-42.09	20231206	14000	38.36	20240806	0.72	N	042420	500	46 억	258797	N	N	0	N	N
72	20241021	090502	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19260	30	2	0.16	3194860	167	1.63	19010	19620	19010	24950	13470	19230	19130.90	2.92	79	19943	19586	19293	18936	18643	19440	18790	47	5720	500	13460	10	1	8856866	1706	23.46	0.45	12	0.00	821.00	43215.00	33450	20231206	-42.42	14000	20240806	37.57	29200	-34.04	20240111	14000	37.57	20240806	33450	-42.42	20231206	14000	37.57	20240806	0.72	N	042420	500	46 억	258797	N	N	0	N	N
73	20241018	160501	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19230	-220	5	-1.13	198130150	10219	142.09	19460	19650	19000	25250	13620	19450	19388.97	2.91	1335	19696	19572	19386	19262	19076	19635	19325	47	5800	500	13610	10	1	8856866	1703	23.42	0.44	12	0.12	821.00	43215.00	33450	20231206	-42.51	14000	20240806	37.36	29200	-34.14	20240111	14000	37.36	20240806	33450	-42.51	20231206	14000	37.36	20240806	0.72	N	042420	500	46 억	257462	N	N	0	N	N
74	20241018	150511	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19340	-110	5	-0.57	190562440	9826	136.62	19460	19650	19000	25250	13620	19450	19393.69	2.91	1316	19696	19572	19386	19262	19076	19635	19325	47	5800	500	13610	10	1	8856866	1713	23.56	0.45	12	0.11	821.00	43215.00	33450	20231206	-42.18	14000	20240806	38.14	29200	-33.77	20240111	14000	38.14	20240806	33450	-42.18	20231206	14000	38.14	20240806	0.72	N	042420	500	46 억	257462	N	N	0	N	N
75	20241018	140517	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19420	-30	5	-0.15	116594250	6026	83.79	19460	19650	19000	25250	13620	19450	19348.53	2.91	2319	19696	19572	19386	19262	19076	19635	19325	47	5800	500	13610	10	1	8856866	1720	23.65	0.45	12	0.07	821.00	43215.00	33450	20231206	-41.94	14000	20240806	38.71	29200	-33.49	20240111	14000	38.71	20240806	33450	-41.94	20231206	14000	38.71	20240806	0.72	N	042420	500	46 억	257462	N	N	0	N	N
76	20241018	130504	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19440	-10	5	-0.05	8769070	454	6.31	19460	19500	19260	25250	13620	19450	19315.13	2.91	37	19696	19572	19386	19262	19076	19635	19325	47	5800	500	13610	10	1	8856866	1722	23.68	0.45	12	0.01	821.00	43215.00	33450	20231206	-41.88	14000	20240806	38.86	29200	-33.42	20240111	14000	38.86	20240806	33450	-41.88	20231206	14000	38.86	20240806	0.72	N	042420	500	46 억	257462	N	N	0	N	N
77	20241018	120509	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19270	-180	5	-0.93	5373510	278	3.87	19460	19500	19260	25250	13620	19450	19329.17	2.91	37	19696	19572	19386	19262	19076	19635	19325	47	5800	500	13610	10	1	8856866	1707	23.47	0.45	12	0.00	821.00	43215.00	33450	20231206	-42.39	14000	20240806	37.64	29200	-34.01	20240111	14000	37.64	20240806	33450	-42.39	20231206	14000	37.64	20240806	0.72	N	042420	500	46 억	257462	N	N	0	N	N
78	20241018	110507	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19290	-160	5	-0.82	3407710	176	2.45	19460	19500	19270	25250	13620	19450	19361.99	2.91	27	19696	19572	19386	19262	19076	19635	19325	47	5800	500	13610	10	1	8856866	1708	23.50	0.45	12	0.00	821.00	43215.00	33450	20231206	-42.33	14000	20240806	37.79	29200	-33.94	20240111	14000	37.79	20240806	33450	-42.33	20231206	14000	37.79	20240806	0.72	N	042420	500	46 억	257462	N	N	0	N	N
79	20241018	100503	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19480	30	2	0.15	1324090	68	0.95	19460	19500	19460	25250	13620	19450	19471.91	2.91	14	19696	19572	19386	19262	19076	19635	19325	47	5800	500	13610	10	1	8856866	1725	23.73	0.45	12	0.00	821.00	43215.00	33450	20231206	-41.76	14000	20240806	39.14	29200	-33.29	20240111	14000	39.14	20240806	33450	-41.76	20231206	14000	39.14	20240806	0.72	N	042420	500	46 억	257462	N	N	0	N	N
80	20241018	090504	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19460	10	2	0.05	19460	1	0.01	19460	19460	19460	25250	13620	19450	19460.00	2.91	0	19696	19572	19386	19262	19076	19635	19325	47	5800	500	13610	10	1	8856866	1724	23.70	0.45	12	0.00	821.00	43215.00	33450	20231206	-41.82	14000	20240806	39.00	29200	-33.36	20240111	14000	39.00	20240806	33450	-41.82	20231206	14000	39.00	20240806	0.72	N	042420	500	46 억	257462	N	N	0	N	N
81	20241017	160502	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19450	170	2	0.88	139916160	7192	95.54	19240	19510	19200	25050	13500	19280	19454.42	2.91	-626	19640	19460	19370	19190	19100	19415	19145	47	5770	500	13490	10	1	8856866	1723	23.69	0.45	12	0.08	821.00	43215.00	33450	20231206	-41.85	14000	20240806	38.93	29200	-33.39	20240111	14000	38.93	20240806	33450	-41.85	20231206	14000	38.93	20240806	0.73	N	042420	500	46 억	258088	N	N	11	N	N
82	20241017	150503	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19370	90	2	0.47	138594440	7124	94.63	19240	19510	19200	25050	13500	19280	19454.58	2.91	-626	19640	19460	19370	19190	19100	19415	19145	47	5770	500	13490	10	1	8856866	1716	23.59	0.45	12	0.08	821.00	43215.00	33450	20231206	-42.09	14000	20240806	38.36	29200	-33.66	20240111	14000	38.36	20240806	33450	-42.09	20231206	14000	38.36	20240806	0.73	N	042420	500	46 억	258088	N	N	11	N	N
83	20241017	140504	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19500	220	2	1.14	52574350	2709	35.99	19240	19510	19200	25050	13500	19280	19407.29	2.91	1021	19640	19460	19370	19190	19100	19415	19145	47	5770	500	13490	10	1	8856866	1727	23.75	0.45	12	0.03	821.00	43215.00	33450	20231206	-41.70	14000	20240806	39.29	29200	-33.22	20240111	14000	39.29	20240806	33450	-41.70	20231206	14000	39.29	20240806	0.73	N	042420	500	46 억	258088	N	N	11	N	N
84	20241017	130501	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19380	100	2	0.52	17411080	902	11.98	19240	19500	19200	25050	13500	19280	19302.75	2.91	144	19640	19460	19370	19190	19100	19415	19145	47	5770	500	13490	10	1	8856866	1716	23.61	0.45	12	0.01	821.00	43215.00	33450	20231206	-42.06	14000	20240806	38.43	29200	-33.63	20240111	14000	38.43	20240806	33450	-42.06	20231206	14000	38.43	20240806	0.73	N	042420	500	46 억	258088	N	N	11	N	N
85	20241017	120504	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19210	-70	5	-0.36	12707320	658	8.74	19240	19500	19200	25050	13500	19280	19312.04	2.91	-31	19640	19460	19370	19190	19100	19415	19145	47	5770	500	13490	10	1	8856866	1701	23.40	0.44	12	0.01	821.00	43215.00	33450	20231206	-42.57	14000	20240806	37.21	29200	-34.21	20240111	14000	37.21	20240806	33450	-42.57	20231206	14000	37.21	20240806	0.73	N	042420	500	46 억	258088	N	N	11	N	N
86	20241017	110503	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19220	-60	5	-0.31	11899630	616	8.18	19240	19500	19200	25050	13500	19280	19317.58	2.91	-33	19640	19460	19370	19190	19100	19415	19145	47	5770	500	13490	10	1	8856866	1702	23.41	0.44	12	0.01	821.00	43215.00	33450	20231206	-42.54	14000	20240806	37.29	29200	-34.18	20240111	14000	37.29	20240806	33450	-42.54	20231206	14000	37.29	20240806	0.73	N	042420	500	46 억	258088	N	N	11	N	N
87	20241017	100506	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19370	90	2	0.47	5642860	292	3.88	19240	19500	19200	25050	13500	19280	19324.86	2.91	-30	19640	19460	19370	19190	19100	19415	19145	47	5770	500	13490	10	1	8856866	1716	23.59	0.45	12	0.00	821.00	43215.00	33450	20231206	-42.09	14000	20240806	38.36	29200	-33.66	20240111	14000	38.36	20240806	33450	-42.09	20231206	14000	38.36	20240806	0.73	N	042420	500	46 억	258088	N	N	11	N	N
88	20241017	090501	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19450	170	2	0.88	3064200	159	2.11	19240	19500	19200	25050	13500	19280	19271.70	2.91	22	19640	19460	19370	19190	19100	19415	19145	47	5770	500	13490	10	1	8856866	1723	23.69	0.45	12	0.00	821.00	43215.00	33450	20231206	-41.85	14000	20240806	38.93	29200	-33.39	20240111	14000	38.93	20240806	33450	-41.85	20231206	14000	38.93	20240806	0.73	N	042420	500	46 억	258088	N	N	11	N	N
89	20241016	160459	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19280	-210	5	-1.08	145285980	7455	116.67	19300	19550	19280	25300	13650	19490	19488.62	2.94	-1280	19823	19656	19503	19336	19183	19580	19260	47	5810	500	13640	10	1	8856866	1708	23.48	0.45	12	0.08	821.00	43215.00	33450	20231206	-42.36	14000	20240806	37.71	29200	-33.97	20240111	14000	37.71	20240806	33450	-42.36	20231206	14000	37.71	20240806	0.73	N	042420	500	46 억	260020	N	N	11	N	N
90	20241016	150502	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19500	10	2	0.05	137306450	7043	110.22	19300	19550	19300	25300	13650	19490	19495.45	2.94	-1268	19823	19656	19503	19336	19183	19580	19260	47	5810	500	13640	10	1	8856866	1727	23.75	0.45	12	0.08	821.00	43215.00	33450	20231206	-41.70	14000	20240806	39.29	29200	-33.22	20240111	14000	39.29	20240806	33450	-41.70	20231206	14000	39.29	20240806	0.73	N	042420	500	46 억	260020	N	N	0	N	N
91	20241016	140501	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19490	0	3	0.00	123291780	6324	98.97	19300	19550	19300	25300	13650	19490	19495.85	2.94	-1126	19823	19656	19503	19336	19183	19580	19260	47	5810	500	13640	10	1	8856866	1726	23.74	0.45	12	0.07	821.00	43215.00	33450	20231206	-41.73	14000	20240806	39.21	29200	-33.25	20240111	14000	39.21	20240806	33450	-41.73	20231206	14000	39.21	20240806	0.73	N	042420	500	46 억	260020	N	N	0	N	N
92	20241016	130501	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19470	-20	5	-0.10	101612060	5212	81.56	19300	19550	19300	25300	13650	19490	19495.79	2.94	-1031	19823	19656	19503	19336	19183	19580	19260	47	5810	500	13640	10	1	8856866	1724	23.71	0.45	12	0.06	821.00	43215.00	33450	20231206	-41.79	14000	20240806	39.07	29200	-33.32	20240111	14000	39.07	20240806	33450	-41.79	20231206	14000	39.07	20240806	0.73	N	042420	500	46 억	260020	N	N	0	N	N
93	20241016	120500	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19490	0	3	0.00	83524610	4284	67.04	19300	19550	19300	25300	13650	19490	19496.87	2.94	-395	19823	19656	19503	19336	19183	19580	19260	47	5810	500	13640	10	1	8856866	1726	23.74	0.45	12	0.05	821.00	43215.00	33450	20231206	-41.73	14000	20240806	39.21	29200	-33.25	20240111	14000	39.21	20240806	33450	-41.73	20231206	14000	39.21	20240806	0.73	N	042420	500	46 억	260020	N	N	0	N	N
94	20241016	110459	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19500	10	2	0.05	11218330	576	9.01	19300	19550	19300	25300	13650	19490	19476.27	2.94	-132	19823	19656	19503	19336	19183	19580	19260	47	5810	500	13640	10	1	8856866	1727	23.75	0.45	12	0.01	821.00	43215.00	33450	20231206	-41.70	14000	20240806	39.29	29200	-33.22	20240111	14000	39.29	20240806	33450	-41.70	20231206	14000	39.29	20240806	0.73	N	042420	500	46 억	260020	N	N	0	N	N
95	20241016	100501	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19410	-80	5	-0.41	5250130	270	4.23	19300	19550	19300	25300	13650	19490	19444.93	2.94	-16	19823	19656	19503	19336	19183	19580	19260	47	5810	500	13640	10	1	8856866	1719	23.64	0.45	12	0.00	821.00	43215.00	33450	20231206	-41.97	14000	20240806	38.64	29200	-33.53	20240111	14000	38.64	20240806	33450	-41.97	20231206	14000	38.64	20240806	0.73	N	042420	500	46 억	260020	N	N	0	N	N
96	20241016	090501	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19300	-190	5	-0.97	19300	1	0.02	19300	19300	19300	25300	13650	19490	19300.00	2.94	0	19823	19656	19503	19336	19183	19580	19260	47	5810	500	13640	10	1	8856866	1709	23.51	0.45	12	0.00	821.00	43215.00	33450	20231206	-42.30	14000	20240806	37.86	29200	-33.90	20240111	14000	37.86	20240806	33450	-42.30	20231206	14000	37.86	20240806	0.73	N	042420	500	46 억	260020	N	N	0	N	N
97	20241015	160457	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19490	0	3	0.00	124408570	6381	78.97	19670	19670	19350	25300	13650	19490	19496.72	2.95	-1542	19750	19620	19480	19350	19210	19685	19415	47	5810	500	13640	10	1	8856866	1726	23.74	0.45	12	0.07	821.00	43215.00	33450	20231206	-41.73	14000	20240806	39.21	29200	-33.25	20240111	14000	39.21	20240806	33450	-41.73	20231206	14000	39.21	20240806	0.74	N	042420	500	46 억	261562	N	N	0	N	N
98	20241015	150501	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19540	50	2	0.26	120896610	6201	76.75	19670	19670	19350	25300	13650	19490	19496.31	2.95	-1451	19750	19620	19480	19350	19210	19685	19415	47	5810	500	13640	10	1	8856866	1731	23.80	0.45	12	0.07	821.00	43215.00	33450	20231206	-41.58	14000	20240806	39.57	29200	-33.08	20240111	14000	39.57	20240806	33450	-41.58	20231206	14000	39.57	20240806	0.74	N	042420	500	46 억	261562	N	N	0	N	N
99	20241015	140500	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19460	-30	5	-0.15	99187890	5089	62.98	19670	19670	19350	25300	13650	19490	19490.64	2.95	-1212	19750	19620	19480	19350	19210	19685	19415	47	5810	500	13640	10	1	8856866	1724	23.70	0.45	12	0.06	821.00	43215.00	33450	20231206	-41.82	14000	20240806	39.00	29200	-33.36	20240111	14000	39.00	20240806	33450	-41.82	20231206	14000	39.00	20240806	0.74	N	042420	500	46 억	261562	N	N	0	N	N
100	20241015	130500	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19420	-70	5	-0.36	68406770	3508	43.42	19670	19670	19400	25300	13650	19490	19500.22	2.95	-1014	19750	19620	19480	19350	19210	19685	19415	47	5810	500	13640	10	1	8856866	1720	23.65	0.45	12	0.04	821.00	43215.00	33450	20231206	-41.94	14000	20240806	38.71	29200	-33.49	20240111	14000	38.71	20240806	33450	-41.94	20231206	14000	38.71	20240806	0.74	N	042420	500	46 억	261562	N	N	0	N	N
101	20241015	120459	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19530	40	2	0.21	39330050	2018	24.98	19670	19670	19400	25300	13650	19490	19489.62	2.95	-800	19750	19620	19480	19350	19210	19685	19415	47	5810	500	13640	10	1	8856866	1730	23.79	0.45	12	0.02	821.00	43215.00	33450	20231206	-41.61	14000	20240806	39.50	29200	-33.12	20240111	14000	39.50	20240806	33450	-41.61	20231206	14000	39.50	20240806	0.74	N	042420	500	46 억	261562	N	N	0	N	N
102	20241015	110501	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19410	-80	5	-0.41	33595520	1724	21.34	19670	19670	19400	25300	13650	19490	19486.96	2.95	-668	19750	19620	19480	19350	19210	19685	19415	47	5810	500	13640	10	1	8856866	1719	23.64	0.45	12	0.02	821.00	43215.00	33450	20231206	-41.97	14000	20240806	38.64	29200	-33.53	20240111	14000	38.64	20240806	33450	-41.97	20231206	14000	38.64	20240806	0.74	N	042420	500	46 억	261562	N	N	0	N	N
103	20241015	100500	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19400	-90	5	-0.46	17387690	890	11.01	19670	19670	19400	25300	13650	19490	19536.73	2.95	-514	19750	19620	19480	19350	19210	19685	19415	47	5810	500	13640	10	1	8856866	1718	23.63	0.45	12	0.01	821.00	43215.00	33450	20231206	-42.00	14000	20240806	38.57	29200	-33.56	20240111	14000	38.57	20240806	33450	-42.00	20231206	14000	38.57	20240806	0.74	N	042420	500	46 억	261562	N	N	0	N	N
104	20241015	090459	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19490	0	3	0.00	1761300	90	1.11	19670	19670	19490	25300	13650	19490	19570.00	2.95	30	19750	19620	19480	19350	19210	19685	19415	47	5810	500	13640	10	1	8856866	1726	23.74	0.45	12	0.00	821.00	43215.00	33450	20231206	-41.73	14000	20240806	39.21	29200	-33.25	20240111	14000	39.21	20240806	33450	-41.73	20231206	14000	39.21	20240806	0.74	N	042420	500	46 억	261562	N	N	0	N	N
105	20241014	160448	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19490	-10	5	-0.05	158123750	8080	103.70	19340	19610	19340	25350	13650	19500	19569.86	2.96	-622	19806	19652	19446	19292	19086	19730	19370	47	5850	500	13650	10	1	8856866	1726	23.74	0.45	12	0.09	821.00	43215.00	33450	20231206	-41.73	14000	20240806	39.21	29200	-33.25	20240111	14000	39.21	20240806	33450	-41.73	20231206	14000	39.21	20240806	0.74	N	042420	500	46 억	262184	N	N	0	N	N
106	20241014	150454	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19590	90	2	0.46	149848700	7656	98.25	19340	19610	19340	25350	13650	19500	19572.71	2.96	-795	19806	19652	19446	19292	19086	19730	19370	47	5850	500	13650	10	1	8856866	1735	23.86	0.45	12	0.09	821.00	43215.00	33450	20231206	-41.43	14000	20240806	39.93	29200	-32.91	20240111	14000	39.93	20240806	33450	-41.43	20231206	14000	39.93	20240806	0.74	N	042420	500	46 억	262184	N	N	0	N	N
107	20241014	140454	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19550	50	2	0.26	128475420	6565	84.25	19340	19610	19340	25350	13650	19500	19569.75	2.96	-821	19806	19652	19446	19292	19086	19730	19370	47	5850	500	13650	10	1	8856866	1732	23.81	0.45	12	0.07	821.00	43215.00	33450	20231206	-41.55	14000	20240806	39.64	29200	-33.05	20240111	14000	39.64	20240806	33450	-41.55	20231206	14000	39.64	20240806	0.74	N	042420	500	46 억	262184	N	N	0	N	N
108	20241014	130455	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19600	100	2	0.51	91836850	4695	60.25	19340	19610	19340	25350	13650	19500	19560.56	2.96	-804	19806	19652	19446	19292	19086	19730	19370	47	5850	500	13650	10	1	8856866	1736	23.87	0.45	12	0.05	821.00	43215.00	33450	20231206	-41.41	14000	20240806	40.00	29200	-32.88	20240111	14000	40.00	20240806	33450	-41.41	20231206	14000	40.00	20240806	0.74	N	042420	500	46 억	262184	N	N	0	N	N
109	20241014	120447	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19570	70	2	0.36	58414140	2989	38.36	19340	19590	19340	25350	13650	19500	19543.04	2.96	-799	19806	19652	19446	19292	19086	19730	19370	47	5850	500	13650	10	1	8856866	1733	23.84	0.45	12	0.03	821.00	43215.00	33450	20231206	-41.49	14000	20240806	39.79	29200	-32.98	20240111	14000	39.79	20240806	33450	-41.49	20231206	14000	39.79	20240806	0.74	N	042420	500	46 억	262184	N	N	0	N	N
110	20241014	110450	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19570	70	2	0.36	31549950	1616	20.74	19340	19590	19340	25350	13650	19500	19523.48	2.96	-648	19806	19652	19446	19292	19086	19730	19370	47	5850	500	13650	10	1	8856866	1733	23.84	0.45	12	0.02	821.00	43215.00	33450	20231206	-41.49	14000	20240806	39.79	29200	-32.98	20240111	14000	39.79	20240806	33450	-41.49	20231206	14000	39.79	20240806	0.74	N	042420	500	46 억	262184	N	N	0	N	N
111	20241014	100449	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19560	60	2	0.31	8962780	459	5.89	19340	19590	19340	25350	13650	19500	19526.75	2.96	-118	19806	19652	19446	19292	19086	19730	19370	47	5850	500	13650	10	1	8856866	1732	23.82	0.45	12	0.01	821.00	43215.00	33450	20231206	-41.52	14000	20240806	39.71	29200	-33.01	20240111	14000	39.71	20240806	33450	-41.52	20231206	14000	39.71	20240806	0.74	N	042420	500	46 억	262184	N	N	0	N	N
112	20241014	090452	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19500	0	3	0.00	0	0	0.00	0	0	0	25350	13650	19500	0.00	2.96	0	19806	19652	19446	19292	19086	19730	19370	47	5850	500	13650	10	1	8856866	1727	23.75	0.45	12	0.00	821.00	43215.00	33450	20231206	-41.70	14000	20240806	39.29	29200	-33.22	20240111	14000	39.29	20240806	33450	-41.70	20231206	14000	39.29	20240806	0.74	N	042420	500	46 억	262184	N	N	0	N	N
113	20241011	160443	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19500	70	2	0.36	152208630	7792	113.55	19240	19600	19240	25250	13610	19430	19533.97	2.96	-17	19796	19612	19406	19222	19016	19705	19315	47	5820	500	13600	10	1	8856866	1727	23.75	0.45	12	0.09	821.00	43215.00	33450	20231206	-41.70	14000	20240806	39.29	29200	-33.22	20240111	14000	39.29	20240806	33450	-41.70	20231206	14000	39.29	20240806	0.75	N	042420	500	46 억	262198	N	N	0	N	N
114	20241011	150449	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19520	90	2	0.46	147234870	7537	109.84	19240	19600	19240	25250	13610	19430	19534.94	2.96	-111	19796	19612	19406	19222	19016	19705	19315	47	5820	500	13600	10	1	8856866	1729	23.78	0.45	12	0.09	821.00	43215.00	33450	20231206	-41.64	14000	20240806	39.43	29200	-33.15	20240111	14000	39.43	20240806	33450	-41.64	20231206	14000	39.43	20240806	0.75	N	042420	500	46 억	262198	N	N	0	N	N
115	20241011	140450	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19500	70	2	0.36	130915220	6700	97.64	19240	19600	19240	25250	13610	19430	19539.59	2.96	126	19796	19612	19406	19222	19016	19705	19315	47	5820	500	13600	10	1	8856866	1727	23.75	0.45	12	0.08	821.00	43215.00	33450	20231206	-41.70	14000	20240806	39.29	29200	-33.22	20240111	14000	39.29	20240806	33450	-41.70	20231206	14000	39.29	20240806	0.75	N	042420	500	46 억	262198	N	N	0	N	N
116	20241011	130451	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19590	160	2	0.82	105469690	5399	78.68	19240	19600	19240	25250	13610	19430	19535.04	2.96	143	19796	19612	19406	19222	19016	19705	19315	47	5820	500	13600	10	1	8856866	1735	23.86	0.45	12	0.06	821.00	43215.00	33450	20231206	-41.43	14000	20240806	39.93	29200	-32.91	20240111	14000	39.93	20240806	33450	-41.43	20231206	14000	39.93	20240806	0.75	N	042420	500	46 억	262198	N	N	0	N	N
117	20241011	120448	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19580	150	2	0.77	78927170	4044	58.93	19240	19590	19240	25250	13610	19430	19517.10	2.96	-150	19796	19612	19406	19222	19016	19705	19315	47	5820	500	13600	10	1	8856866	1734	23.85	0.45	12	0.05	821.00	43215.00	33450	20231206	-41.46	14000	20240806	39.86	29200	-32.95	20240111	14000	39.86	20240806	33450	-41.46	20231206	14000	39.86	20240806	0.75	N	042420	500	46 억	262198	N	N	0	N	N
118	20241011	110447	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19570	140	2	0.72	57076680	2928	42.67	19240	19590	19240	25250	13610	19430	19493.40	2.96	-246	19796	19612	19406	19222	19016	19705	19315	47	5820	500	13600	10	1	8856866	1733	23.84	0.45	12	0.03	821.00	43215.00	33450	20231206	-41.49	14000	20240806	39.79	29200	-32.98	20240111	14000	39.79	20240806	33450	-41.49	20231206	14000	39.79	20240806	0.75	N	042420	500	46 억	262198	N	N	0	N	N
119	20241011	100455	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19580	150	2	0.77	31999780	1647	24.00	19240	19580	19240	25250	13610	19430	19429.13	2.96	-323	19796	19612	19406	19222	19016	19705	19315	47	5820	500	13600	10	1	8856866	1734	23.85	0.45	12	0.02	821.00	43215.00	33450	20231206	-41.46	14000	20240806	39.86	29200	-32.95	20240111	14000	39.86	20240806	33450	-41.46	20231206	14000	39.86	20240806	0.75	N	042420	500	46 억	262198	N	N	0	N	N
120	20241011	090450	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19430	0	3	0.00	3906290	203	2.96	19240	19430	19240	25250	13610	19430	19242.81	2.96	0	19796	19612	19406	19222	19016	19705	19315	47	5820	500	13600	10	1	8856866	1721	23.67	0.45	12	0.00	821.00	43215.00	33450	20231206	-41.91	14000	20240806	38.79	29200	-33.46	20240111	14000	38.79	20240806	33450	-41.91	20231206	14000	38.79	20240806	0.75	N	042420	500	46 억	262198	N	N	0	N	N
121	20241010	160459	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19430	-150	5	-0.77	133750400	6862	90.83	19380	19590	19200	25450	13710	19580	19491.48	2.98	-1964	19866	19722	19516	19372	19166	19795	19445	47	5870	500	13700	10	1	8856866	1721	23.67	0.45	12	0.08	821.00	43215.00	33450	20231206	-41.91	14000	20240806	38.79	29200	-33.46	20240111	14000	38.79	20240806	33450	-41.91	20231206	14000	38.79	20240806	0.76	N	042420	500	46 억	264146	N	N	5	N	N
122	20241010	150507	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19430	-150	5	-0.77	132118340	6778	89.72	19380	19590	19200	25450	13710	19580	19492.23	2.98	-1952	19866	19722	19516	19372	19166	19795	19445	47	5870	500	13700	10	1	8856866	1721	23.67	0.45	12	0.08	821.00	43215.00	33450	20231206	-41.91	14000	20240806	38.79	29200	-33.46	20240111	14000	38.79	20240806	33450	-41.91	20231206	14000	38.79	20240806	0.76	N	042420	500	46 억	264146	N	N	5	N	N
123	20241010	140503	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19490	-90	5	-0.46	110601470	5672	75.08	19380	19590	19200	25450	13710	19580	19499.55	2.98	-1353	19866	19722	19516	19372	19166	19795	19445	47	5870	500	13700	10	1	8856866	1726	23.74	0.45	12	0.06	821.00	43215.00	33450	20231206	-41.73	14000	20240806	39.21	29200	-33.25	20240111	14000	39.21	20240806	33450	-41.73	20231206	14000	39.21	20240806	0.76	N	042420	500	46 억	264146	N	N	5	N	N
124	20241010	130500	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19440	-140	5	-0.72	98448550	5049	66.83	19380	19590	19200	25450	13710	19580	19498.62	2.98	-1320	19866	19722	19516	19372	19166	19795	19445	47	5870	500	13700	10	1	8856866	1722	23.68	0.45	12	0.06	821.00	43215.00	33450	20231206	-41.88	14000	20240806	38.86	29200	-33.42	20240111	14000	38.86	20240806	33450	-41.88	20231206	14000	38.86	20240806	0.76	N	042420	500	46 억	264146	N	N	5	N	N
125	20241010	120502	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19510	-70	5	-0.36	59635980	3066	40.58	19380	19590	19200	25450	13710	19580	19450.74	2.98	-909	19866	19722	19516	19372	19166	19795	19445	47	5870	500	13700	10	1	8856866	1728	23.76	0.45	12	0.03	821.00	43215.00	33450	20231206	-41.67	14000	20240806	39.36	29200	-33.18	20240111	14000	39.36	20240806	33450	-41.67	20231206	14000	39.36	20240806	0.76	N	042420	500	46 억	264146	N	N	5	N	N
126	20241010	110500	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19590	10	2	0.05	49953370	2571	34.03	19380	19590	19200	25450	13710	19580	19429.55	2.98	-777	19866	19722	19516	19372	19166	19795	19445	47	5870	500	13700	10	1	8856866	1735	23.86	0.45	12	0.03	821.00	43215.00	33450	20231206	-41.43	14000	20240806	39.93	29200	-32.91	20240111	14000	39.93	20240806	33450	-41.43	20231206	14000	39.93	20240806	0.76	N	042420	500	46 억	264146	N	N	5	N	N
127	20241010	100501	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19250	-330	5	-1.69	17122810	888	11.75	19380	19400	19200	25450	13710	19580	19282.44	2.98	-115	19866	19722	19516	19372	19166	19795	19445	47	5870	500	13700	10	1	8856866	1705	23.45	0.45	12	0.01	821.00	43215.00	33450	20231206	-42.45	14000	20240806	37.50	29200	-34.08	20240111	14000	37.50	20240806	33450	-42.45	20231206	14000	37.50	20240806	0.76	N	042420	500	46 억	264146	N	N	5	N	N
128	20241010	090501	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19390	-190	5	-0.97	2152780	111	1.47	19380	19400	19380	25450	13710	19580	19394.41	2.98	0	19866	19722	19516	19372	19166	19795	19445	47	5870	500	13700	10	1	8856866	1717	23.62	0.45	12	0.00	821.00	43215.00	33450	20231206	-42.03	14000	20240806	38.50	29200	-33.60	20240111	14000	38.50	20240806	33450	-42.03	20231206	14000	38.50	20240806	0.76	N	042420	500	46 억	264146	N	N	5	N	N
129	20241008	160458	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19580	80	2	0.41	147139190	7536	66.70	19500	19660	19310	25350	13650	19500	19524.83	2.99	-1082	19766	19632	19466	19332	19166	19550	19250	47	5850	500	13650	10	1	8856866	1734	23.85	0.45	12	0.09	821.00	43215.00	33450	20231206	-41.46	14000	20240806	39.86	29200	-32.95	20240111	14000	39.86	20240806	33450	-41.46	20231206	14000	39.86	20240806	0.76	N	042420	500	46 억	265228	N	N	5	N	N
130	20241008	150501	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19420	-80	5	-0.41	142049370	7276	64.40	19500	19660	19310	25350	13650	19500	19523.00	2.99	-1036	19766	19632	19466	19332	19166	19550	19250	47	5850	500	13650	10	1	8856866	1720	23.65	0.45	12	0.08	821.00	43215.00	33450	20231206	-41.94	14000	20240806	38.71	29200	-33.49	20240111	14000	38.71	20240806	33450	-41.94	20231206	14000	38.71	20240806	0.76	N	042420	500	46 억	265228	N	N	0	N	N
131	20241008	140500	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19590	90	2	0.46	121569790	6229	55.13	19500	19660	19310	25350	13650	19500	19516.74	2.99	-740	19766	19632	19466	19332	19166	19550	19250	47	5850	500	13650	10	1	8856866	1735	23.86	0.45	12	0.07	821.00	43215.00	33450	20231206	-41.43	14000	20240806	39.93	29200	-32.91	20240111	14000	39.93	20240806	33450	-41.43	20231206	14000	39.93	20240806	0.76	N	042420	500	46 억	265228	N	N	0	N	N
132	20241008	130459	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19660	160	2	0.82	70133420	3606	31.91	19500	19660	19310	25350	13650	19500	19449.09	2.99	300	19766	19632	19466	19332	19166	19550	19250	47	5850	500	13650	10	1	8856866	1741	23.95	0.45	12	0.04	821.00	43215.00	33450	20231206	-41.23	14000	20240806	40.43	29200	-32.67	20240111	14000	40.43	20240806	33450	-41.23	20231206	14000	40.43	20240806	0.76	N	042420	500	46 억	265228	N	N	0	N	N
133	20241008	120459	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19360	-140	5	-0.72	44872570	2313	20.47	19500	19500	19310	25350	13650	19500	19400.16	2.99	-411	19766	19632	19466	19332	19166	19550	19250	47	5850	500	13650	10	1	8856866	1715	23.58	0.45	12	0.03	821.00	43215.00	33450	20231206	-42.12	14000	20240806	38.29	29200	-33.70	20240111	14000	38.29	20240806	33450	-42.12	20231206	14000	38.29	20240806	0.76	N	042420	500	46 억	265228	N	N	0	N	N
134	20241008	110459	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19430	-70	5	-0.36	33248880	1712	15.15	19500	19500	19310	25350	13650	19500	19421.07	2.99	-505	19766	19632	19466	19332	19166	19550	19250	47	5850	500	13650	10	1	8856866	1721	23.67	0.45	12	0.02	821.00	43215.00	33450	20231206	-41.91	14000	20240806	38.79	29200	-33.46	20240111	14000	38.79	20240806	33450	-41.91	20231206	14000	38.79	20240806	0.76	N	042420	500	46 억	265228	N	N	0	N	N
135	20241008	100501	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19330	-170	5	-0.87	12110380	624	5.52	19500	19500	19310	25350	13650	19500	19407.66	2.99	-401	19766	19632	19466	19332	19166	19550	19250	47	5850	500	13650	10	1	8856866	1712	23.54	0.45	12	0.01	821.00	43215.00	33450	20231206	-42.21	14000	20240806	38.07	29200	-33.80	20240111	14000	38.07	20240806	33450	-42.21	20231206	14000	38.07	20240806	0.76	N	042420	500	46 억	265228	N	N	0	N	N
136	20241008	090459	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19460	-40	5	-0.21	1110220	57	0.50	19500	19500	19460	25350	13650	19500	19477.54	2.99	-46	19766	19632	19466	19332	19166	19550	19250	47	5850	500	13650	10	1	8856866	1724	23.70	0.45	12	0.00	821.00	43215.00	33450	20231206	-41.82	14000	20240806	39.00	29200	-33.36	20240111	14000	39.00	20240806	33450	-41.82	20231206	14000	39.00	20240806	0.76	N	042420	500	46 억	265228	N	N	0	N	N
137	20241007	160456	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19500	50	2	0.26	217799840	11165	100.64	19550	19600	19300	25250	13620	19450	19507.42	2.99	167	19896	19672	19336	19112	18776	19785	19225	47	5800	500	13610	10	1	8856866	1727	23.75	0.45	12	0.13	821.00	43215.00	33450	20231206	-41.70	14000	20240806	39.29	29200	-33.22	20240111	14000	39.29	20240806	33450	-41.70	20231206	14000	39.29	20240806	0.78	N	042420	500	46 억	264970	N	N	3	N	N
138	20241007	150443	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19500	50	2	0.26	209997400	10765	97.03	19550	19600	19300	25250	13620	19450	19507.42	2.99	26	19896	19672	19336	19112	18776	19785	19225	47	5800	500	13610	10	1	8856866	1727	23.75	0.45	12	0.12	821.00	43215.00	33450	20231206	-41.70	14000	20240806	39.29	29200	-33.22	20240111	14000	39.29	20240806	33450	-41.70	20231206	14000	39.29	20240806	0.78	N	042420	500	46 억	264970	N	N	3	N	N
139	20241007	140502	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19500	50	2	0.26	208280850	10677	96.24	19550	19600	19300	25250	13620	19450	19507.43	2.99	28	19896	19672	19336	19112	18776	19785	19225	47	5800	500	13610	10	1	8856866	1727	23.75	0.45	12	0.12	821.00	43215.00	33450	20231206	-41.70	14000	20240806	39.29	29200	-33.22	20240111	14000	39.29	20240806	33450	-41.70	20231206	14000	39.29	20240806	0.78	N	042420	500	46 억	264970	N	N	3	N	N
140	20241007	130448	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19540	90	2	0.46	178558410	9154	82.51	19550	19600	19300	25250	13620	19450	19506.05	2.99	-110	19896	19672	19336	19112	18776	19785	19225	47	5800	500	13610	10	1	8856866	1731	23.80	0.45	12	0.10	821.00	43215.00	33450	20231206	-41.58	14000	20240806	39.57	29200	-33.08	20240111	14000	39.57	20240806	33450	-41.58	20231206	14000	39.57	20240806	0.78	N	042420	500	46 억	264970	N	N	3	N	N
141	20241007	120521	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19500	50	2	0.26	163106220	8363	75.38	19550	19600	19300	25250	13620	19450	19503.31	2.99	-336	19896	19672	19336	19112	18776	19785	19225	47	5800	500	13610	10	1	8856866	1727	23.75	0.45	12	0.09	821.00	43215.00	33450	20231206	-41.70	14000	20240806	39.29	29200	-33.22	20240111	14000	39.29	20240806	33450	-41.70	20231206	14000	39.29	20240806	0.78	N	042420	500	46 억	264970	N	N	3	N	N
142	20241007	110442	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19500	50	2	0.26	130718040	6703	60.42	19550	19600	19300	25250	13620	19450	19501.42	2.99	-900	19896	19672	19336	19112	18776	19785	19225	47	5800	500	13610	10	1	8856866	1727	23.75	0.45	12	0.08	821.00	43215.00	33450	20231206	-41.70	14000	20240806	39.29	29200	-33.22	20240111	14000	39.29	20240806	33450	-41.70	20231206	14000	39.29	20240806	0.78	N	042420	500	46 억	264970	N	N	3	N	N
143	20241007	100442	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19550	100	2	0.51	95597310	4901	44.18	19550	19600	19300	25250	13620	19450	19505.67	2.99	-896	19896	19672	19336	19112	18776	19785	19225	47	5800	500	13610	10	1	8856866	1732	23.81	0.45	12	0.06	821.00	43215.00	33450	20231206	-41.55	14000	20240806	39.64	29200	-33.05	20240111	14000	39.64	20240806	33450	-41.55	20231206	14000	39.64	20240806	0.78	N	042420	500	46 억	264970	N	N	3	N	N
144	20241007	090422	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	19500	50	2	0.26	20960860	1074	9.68	19550	19550	19500	25250	13620	19450	19516.63	2.99	-1031	19896	19672	19336	19112	18776	19785	19225	47	5800	500	13610	10	1	8856866	1727	23.75	0.45	12	0.01	821.00	43215.00	33450	20231206	-41.70	14000	20240806	39.29	29200	-33.22	20240111	14000	39.29	20240806	33450	-41.70	20231206	14000	39.29	20240806	0.78	N	042420	500	46 억	264970	N	N	3	N	N
145	20241004	160428	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19450	200	2	1.04	214943220	11079	140.92	19010	19560	19000	25000	13480	19250	19400.92	2.98	1418	19710	19480	19240	19010	18770	19360	18890	47	5750	500	13470	10	1	8856866	1723	23.69	0.45	12	0.13	821.00	43215.00	33450	20231206	-41.85	14000	20240806	38.93	29200	-33.39	20240111	14000	38.93	20240806	33450	-41.85	20231206	14000	38.93	20240806	0.78	N	042420	500	46 억	263697	N	N	3	N	N
146	20241004	150432	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19430	180	2	0.94	211540790	10904	138.69	19010	19560	19000	25000	13480	19250	19400.29	2.98	1329	19710	19480	19240	19010	18770	19360	18890	47	5750	500	13470	10	1	8856866	1721	23.67	0.45	12	0.12	821.00	43215.00	33450	20231206	-41.91	14000	20240806	38.79	29200	-33.46	20240111	14000	38.79	20240806	33450	-41.91	20231206	14000	38.79	20240806	0.78	N	042420	500	46 억	263697	N	N	1	N	N
147	20241004	140432	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19420	170	2	0.88	187463270	9665	122.93	19010	19560	19000	25000	13480	19250	19396.10	2.98	1507	19710	19480	19240	19010	18770	19360	18890	47	5750	500	13470	10	1	8856866	1720	23.65	0.45	12	0.11	821.00	43215.00	33450	20231206	-41.94	14000	20240806	38.71	29200	-33.49	20240111	14000	38.71	20240806	33450	-41.94	20231206	14000	38.71	20240806	0.78	N	042420	500	46 억	263697	N	N	1	N	N
148	20241004	130432	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19400	150	2	0.78	157471890	8122	103.31	19010	19560	19000	25000	13480	19250	19388.31	2.98	2085	19710	19480	19240	19010	18770	19360	18890	47	5750	500	13470	10	1	8856866	1718	23.63	0.45	12	0.09	821.00	43215.00	33450	20231206	-42.00	14000	20240806	38.57	29200	-33.56	20240111	14000	38.57	20240806	33450	-42.00	20231206	14000	38.57	20240806	0.78	N	042420	500	46 억	263697	N	N	1	N	N
149	20241004	120430	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19450	200	2	1.04	97823450	5034	64.03	19010	19560	19000	25000	13480	19250	19432.55	2.98	1306	19710	19480	19240	19010	18770	19360	18890	47	5750	500	13470	10	1	8856866	1723	23.69	0.45	12	0.06	821.00	43215.00	33450	20231206	-41.85	14000	20240806	38.93	29200	-33.39	20240111	14000	38.93	20240806	33450	-41.85	20231206	14000	38.93	20240806	0.78	N	042420	500	46 억	263697	N	N	1	N	N
150	20241004	110431	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19510	260	2	1.35	65629630	3379	42.98	19010	19560	19000	25000	13480	19250	19422.80	2.98	1336	19710	19480	19240	19010	18770	19360	18890	47	5750	500	13470	10	1	8856866	1728	23.76	0.45	12	0.04	821.00	43215.00	33450	20231206	-41.67	14000	20240806	39.36	29200	-33.18	20240111	14000	39.36	20240806	33450	-41.67	20231206	14000	39.36	20240806	0.78	N	042420	500	46 억	263697	N	N	1	N	N
151	20241004	100426	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19540	290	2	1.51	56698310	2921	37.15	19010	19560	19000	25000	13480	19250	19410.58	2.98	1011	19710	19480	19240	19010	18770	19360	18890	47	5750	500	13470	10	1	8856866	1731	23.80	0.45	12	0.03	821.00	43215.00	33450	20231206	-41.58	14000	20240806	39.57	29200	-33.08	20240111	14000	39.57	20240806	33450	-41.58	20231206	14000	39.57	20240806	0.78	N	042420	500	46 억	263697	N	N	1	N	N
152	20241004	090427	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19220	-30	5	-0.16	5203400	272	3.46	19010	19220	19000	25000	13480	19250	19130.15	2.98	52	19710	19480	19240	19010	18770	19360	18890	47	5750	500	13470	10	1	8856866	1702	23.41	0.44	12	0.00	821.00	43215.00	33450	20231206	-42.54	14000	20240806	37.29	29200	-34.18	20240111	14000	37.29	20240806	33450	-42.54	20231206	14000	37.29	20240806	0.78	N	042420	500	46 억	263697	N	N	1	N	N
153	20241002	160426	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19250	-140	5	-0.72	151035730	7819	71.14	19390	19470	19000	25200	13580	19390	19316.61	3.00	-1704	19730	19560	19430	19260	19130	19495	19195	47	5810	500	13570	10	1	8856866	1705	23.45	0.45	12	0.09	821.00	43215.00	33450	20231206	-42.45	14000	20240806	37.50	29200	-34.08	20240111	14000	37.50	20240806	33450	-42.45	20231206	14000	37.50	20240806	0.79	N	042420	500	46 억	265403	N	N	1	N	N
154	20241002	150433	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19370	-20	5	-0.10	144462080	7476	68.02	19390	19470	19000	25200	13580	19390	19323.45	3.00	-1683	19730	19560	19430	19260	19130	19495	19195	47	5810	500	13570	10	1	8856866	1716	23.59	0.45	12	0.08	821.00	43215.00	33450	20231206	-42.09	14000	20240806	38.36	29200	-33.66	20240111	14000	38.36	20240806	33450	-42.09	20231206	14000	38.36	20240806	0.79	N	042420	500	46 억	265403	N	N	0	N	N
155	20241002	140431	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19390	0	3	0.00	125777500	6511	59.24	19390	19470	19000	25200	13580	19390	19317.69	3.00	-1059	19730	19560	19430	19260	19130	19495	19195	47	5810	500	13570	10	1	8856866	1717	23.62	0.45	12	0.07	821.00	43215.00	33450	20231206	-42.03	14000	20240806	38.50	29200	-33.60	20240111	14000	38.50	20240806	33450	-42.03	20231206	14000	38.50	20240806	0.79	N	042420	500	46 억	265403	N	N	0	N	N
156	20241002	130429	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19340	-50	5	-0.26	104274080	5402	49.15	19390	19470	19000	25200	13580	19390	19302.87	3.00	-791	19730	19560	19430	19260	19130	19495	19195	47	5810	500	13570	10	1	8856866	1713	23.56	0.45	12	0.06	821.00	43215.00	33450	20231206	-42.18	14000	20240806	38.14	29200	-33.77	20240111	14000	38.14	20240806	33450	-42.18	20231206	14000	38.14	20240806	0.79	N	042420	500	46 억	265403	N	N	0	N	N
157	20241002	120425	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19450	60	2	0.31	63046380	3273	29.78	19390	19470	19000	25200	13580	19390	19262.57	3.00	-639	19730	19560	19430	19260	19130	19495	19195	47	5810	500	13570	10	1	8856866	1723	23.69	0.45	12	0.04	821.00	43215.00	33450	20231206	-41.85	14000	20240806	38.93	29200	-33.39	20240111	14000	38.93	20240806	33450	-41.85	20231206	14000	38.93	20240806	0.79	N	042420	500	46 억	265403	N	N	0	N	N
158	20241002	110421	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19370	-20	5	-0.10	43520090	2266	20.62	19390	19400	19000	25200	13580	19390	19205.69	3.00	-527	19730	19560	19430	19260	19130	19495	19195	47	5810	500	13570	10	1	8856866	1716	23.59	0.45	12	0.03	821.00	43215.00	33450	20231206	-42.09	14000	20240806	38.36	29200	-33.66	20240111	14000	38.36	20240806	33450	-42.09	20231206	14000	38.36	20240806	0.79	N	042420	500	46 억	265403	N	N	0	N	N
159	20241002	100420	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19300	-90	5	-0.46	23826960	1244	11.32	19390	19400	19000	25200	13580	19390	19153.50	3.00	-450	19730	19560	19430	19260	19130	19495	19195	47	5810	500	13570	10	1	8856866	1709	23.51	0.45	12	0.01	821.00	43215.00	33450	20231206	-42.30	14000	20240806	37.86	29200	-33.90	20240111	14000	37.86	20240806	33450	-42.30	20231206	14000	37.86	20240806	0.79	N	042420	500	46 억	265403	N	N	0	N	N
160	20241002	090419	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19220	-170	5	-0.88	713640	37	0.34	19390	19400	19220	25200	13580	19390	19287.57	3.00	-32	19730	19560	19430	19260	19130	19495	19195	47	5810	500	13570	10	1	8856866	1702	23.41	0.44	12	0.00	821.00	43215.00	33450	20231206	-42.54	14000	20240806	37.29	29200	-34.18	20240111	14000	37.29	20240806	33450	-42.54	20231206	14000	37.29	20240806	0.79	N	042420	500	46 억	265403	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History