KissMeData/298830/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

68 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	161223	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4705	-110	5	-2.28	1700584835	360011	52.79	4795	4815	4625	6250	3375	4815	4723.76	0.00	57245	5098	4956	4868	4726	4638	4912	4682	53	1435	100	3370	5	1	52619061	2476	49.01	2.96	12	0.68	96.00	1587.00	8080	20240108	-41.77	3590	20240805	31.06	8080	-41.77	20240108	3590	31.06	20240805	8080	-41.77	20240108	3590	31.06	20240805	6.55	N	298830	100	53 억	0	N	N	528	N	N
3	20241031	151244	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4725	-90	5	-1.87	1611518785	341121	50.02	4795	4815	4625	6250	3375	4815	4724.11	0.00	59097	5098	4956	4868	4726	4638	4912	4682	53	1435	100	3370	5	1	52619061	2486	49.22	2.98	12	0.65	96.00	1587.00	8080	20240108	-41.52	3590	20240805	31.62	8080	-41.52	20240108	3590	31.62	20240805	8080	-41.52	20240108	3590	31.62	20240805	6.55	N	298830	100	53 억	0	N	N	4	N	N
4	20241031	141240	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4745	-70	5	-1.45	1379664635	292148	42.84	4795	4815	4625	6250	3375	4815	4722.40	0.00	62161	5098	4956	4868	4726	4638	4912	4682	53	1435	100	3370	5	1	52619061	2497	49.43	2.99	12	0.56	96.00	1587.00	8080	20240108	-41.27	3590	20240805	32.17	8080	-41.27	20240108	3590	32.17	20240805	8080	-41.27	20240108	3590	32.17	20240805	6.55	N	298830	100	53 억	0	N	N	4	N	N
5	20241031	131242	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4810	-5	5	-0.10	1267606115	268600	39.39	4795	4815	4625	6250	3375	4815	4719.21	0.00	67938	5098	4956	4868	4726	4638	4912	4682	53	1435	100	3370	5	1	52619061	2531	50.10	3.03	12	0.51	96.00	1587.00	8080	20240108	-40.47	3590	20240805	33.98	8080	-40.47	20240108	3590	33.98	20240805	8080	-40.47	20240108	3590	33.98	20240805	6.55	N	298830	100	53 억	0	N	N	4	N	N
6	20241031	121238	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4735	-80	5	-1.66	1046519010	222283	32.60	4795	4795	4625	6250	3375	4815	4707.92	0.00	45164	5098	4956	4868	4726	4638	4912	4682	53	1435	100	3370	5	1	52619061	2492	49.32	2.98	12	0.42	96.00	1587.00	8080	20240108	-41.40	3590	20240805	31.89	8080	-41.40	20240108	3590	31.89	20240805	8080	-41.40	20240108	3590	31.89	20240805	6.55	N	298830	100	53 억	0	N	N	4	N	N
7	20241031	111238	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4750	-65	5	-1.35	865693030	184156	27.01	4795	4795	4625	6250	3375	4815	4700.70	0.00	32217	5098	4956	4868	4726	4638	4912	4682	53	1435	100	3370	5	1	52619061	2499	49.48	2.99	12	0.35	96.00	1587.00	8080	20240108	-41.21	3590	20240805	32.31	8080	-41.21	20240108	3590	32.31	20240805	8080	-41.21	20240108	3590	32.31	20240805	6.55	N	298830	100	53 억	0	N	N	4	N	N
8	20241031	101239	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4700	-115	5	-2.39	706238520	150362	22.05	4795	4795	4625	6250	3375	4815	4696.71	0.00	19357	5098	4956	4868	4726	4638	4912	4682	53	1435	100	3370	5	1	52619061	2473	48.96	2.96	12	0.29	96.00	1587.00	8080	20240108	-41.83	3590	20240805	30.92	8080	-41.83	20240108	3590	30.92	20240805	8080	-41.83	20240108	3590	30.92	20240805	6.55	N	298830	100	53 억	0	N	N	4	N	N
9	20241031	091237	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4685	-130	5	-2.70	336153165	71477	10.48	4795	4795	4625	6250	3375	4815	4702.53	0.00	4848	5098	4956	4868	4726	4638	4912	4682	53	1435	100	3370	5	1	52619061	2465	48.80	2.95	12	0.14	96.00	1587.00	8080	20240108	-42.02	3590	20240805	30.50	8080	-42.02	20240108	3590	30.50	20240805	8080	-42.02	20240108	3590	30.50	20240805	6.55	N	298830	100	53 억	0	N	N	4	N	N
10	20241030	161233	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4815	-45	5	-0.93	3272190335	669042	25.01	4925	5010	4780	6310	3405	4860	4891.05	0.10	-55475	5406	5132	4936	4662	4466	5270	4800	53	1450	100	3400	5	1	52619061	2534	50.16	3.03	12	1.27	96.00	1587.00	8080	20240108	-40.41	3590	20240805	34.12	8080	-40.41	20240108	3590	34.12	20240805	8080	-40.41	20240108	3590	34.12	20240805	6.53	N	298830	100	53 억	51685	N	N	4	N	N
11	20241030	151303	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4820	-40	5	-0.82	3132317105	640002	23.92	4925	5010	4780	6310	3405	4860	4894.23	0.10	-57673	5406	5132	4936	4662	4466	5270	4800	53	1450	100	3400	5	1	52619061	2536	50.21	3.04	12	1.22	96.00	1587.00	8080	20240108	-40.35	3590	20240805	34.26	8080	-40.35	20240108	3590	34.26	20240805	8080	-40.35	20240108	3590	34.26	20240805	6.53	N	298830	100	53 억	51685	N	N	0	N	N
12	20241030	141239	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4855	-5	5	-0.10	2710918655	552293	20.64	4925	5010	4820	6310	3405	4860	4908.48	0.10	-55466	5406	5132	4936	4662	4466	5270	4800	53	1450	100	3400	5	1	52619061	2555	50.57	3.06	12	1.05	96.00	1587.00	8080	20240108	-39.91	3590	20240805	35.24	8080	-39.91	20240108	3590	35.24	20240805	8080	-39.91	20240108	3590	35.24	20240805	6.53	N	298830	100	53 억	51685	N	N	0	N	N
13	20241030	131247	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4855	-5	5	-0.10	2466416005	501779	18.75	4925	5010	4855	6310	3405	4860	4915.34	0.10	-50004	5406	5132	4936	4662	4466	5270	4800	53	1450	100	3400	5	1	52619061	2555	50.57	3.06	12	0.95	96.00	1587.00	8080	20240108	-39.91	3590	20240805	35.24	8080	-39.91	20240108	3590	35.24	20240805	8080	-39.91	20240108	3590	35.24	20240805	6.53	N	298830	100	53 억	51685	N	N	0	N	N
14	20241030	121302	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4865	5	2	0.10	2277814040	463030	17.31	4925	5010	4855	6310	3405	4860	4919.37	0.10	-38349	5406	5132	4936	4662	4466	5270	4800	53	1450	100	3400	5	1	52619061	2560	50.68	3.07	12	0.88	96.00	1587.00	8080	20240108	-39.79	3590	20240805	35.52	8080	-39.79	20240108	3590	35.52	20240805	8080	-39.79	20240108	3590	35.52	20240805	6.53	N	298830	100	53 억	51685	N	N	0	N	N
15	20241030	111241	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4905	45	2	0.93	1868353180	379018	14.17	4925	5010	4895	6310	3405	4860	4929.46	0.10	-9579	5406	5132	4936	4662	4466	5270	4800	53	1450	100	3400	5	1	52619061	2581	51.09	3.09	12	0.72	96.00	1587.00	8080	20240108	-39.29	3590	20240805	36.63	8080	-39.29	20240108	3590	36.63	20240805	8080	-39.29	20240108	3590	36.63	20240805	6.53	N	298830	100	53 억	51685	N	N	0	N	N
16	20241030	101232	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4915	55	2	1.13	1525673260	309238	11.56	4925	5010	4895	6310	3405	4860	4933.65	0.10	-851	5406	5132	4936	4662	4466	5270	4800	53	1450	100	3400	5	1	52619061	2586	51.20	3.10	12	0.59	96.00	1587.00	8080	20240108	-39.17	3590	20240805	36.91	8080	-39.17	20240108	3590	36.91	20240805	8080	-39.17	20240108	3590	36.91	20240805	6.53	N	298830	100	53 억	51685	N	N	0	N	N
17	20241030	091241	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4945	85	2	1.75	939966275	190022	7.10	4925	5010	4900	6310	3405	4860	4946.62	0.10	575	5406	5132	4936	4662	4466	5270	4800	53	1450	100	3400	5	1	52619061	2602	51.51	3.12	12	0.36	96.00	1587.00	8080	20240108	-38.80	3590	20240805	37.74	8080	-38.80	20240108	3590	37.74	20240805	8080	-38.80	20240108	3590	37.74	20240805	6.53	N	298830	100	53 억	51685	N	N	0	N	N
18	20241029	161153	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4860	170	2	3.62	13123424460	2653527	592.80	4745	5210	4740	6090	3285	4690	4946.13	0.19	-46527	4843	4766	4633	4556	4423	4805	4595	53	1400	100	3280	5	1	52619061	2557	50.62	3.06	12	5.04	96.00	1587.00	8080	20240108	-39.85	3590	20240805	35.38	8080	-39.85	20240108	3590	35.38	20240805	8080	-39.85	20240108	3590	35.38	20240805	6.54	N	298830	100	53 억	100985	N	N	0	N	N
19	20241029	151212	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4900	210	2	4.48	12787862100	2584721	577.42	4745	5210	4740	6090	3285	4690	4947.78	0.19	-66600	4843	4766	4633	4556	4423	4805	4595	53	1400	100	3280	5	1	52619061	2578	51.04	3.09	12	4.91	96.00	1587.00	8080	20240108	-39.36	3590	20240805	36.49	8080	-39.36	20240108	3590	36.49	20240805	8080	-39.36	20240108	3590	36.49	20240805	6.54	N	298830	100	53 억	100985	N	N	0	N	N
20	20241029	141033	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4850	160	2	3.41	11691921495	2361040	527.45	4745	5210	4740	6090	3285	4690	4952.35	0.19	-110532	4843	4766	4633	4556	4423	4805	4595	53	1400	100	3280	5	1	52619061	2552	50.52	3.06	12	4.49	96.00	1587.00	8080	20240108	-39.98	3590	20240805	35.10	8080	-39.98	20240108	3590	35.10	20240805	8080	-39.98	20240108	3590	35.10	20240805	6.54	N	298830	100	53 억	100985	N	N	0	N	N
21	20241029	131202	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4835	145	2	3.09	11515603495	2324560	519.31	4745	5210	4740	6090	3285	4690	4954.22	0.19	-108502	4843	4766	4633	4556	4423	4805	4595	53	1400	100	3280	5	1	52619061	2544	50.36	3.05	12	4.42	96.00	1587.00	8080	20240108	-40.16	3590	20240805	34.68	8080	-40.16	20240108	3590	34.68	20240805	8080	-40.16	20240108	3590	34.68	20240805	6.54	N	298830	100	53 억	100985	N	N	0	N	N
22	20241029	121203	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4830	140	2	2.99	11268363555	2273463	507.89	4745	5210	4740	6090	3285	4690	4956.82	0.19	-100293	4843	4766	4633	4556	4423	4805	4595	53	1400	100	3280	5	1	52619061	2542	50.31	3.04	12	4.32	96.00	1587.00	8080	20240108	-40.22	3590	20240805	34.54	8080	-40.22	20240108	3590	34.54	20240805	8080	-40.22	20240108	3590	34.54	20240805	6.54	N	298830	100	53 억	100985	N	N	0	N	N
23	20241029	111224	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4825	135	2	2.88	11049007290	2228063	497.75	4745	5210	4740	6090	3285	4690	4959.38	0.19	-96424	4843	4766	4633	4556	4423	4805	4595	53	1400	100	3280	5	1	52619061	2539	50.26	3.04	12	4.23	96.00	1587.00	8080	20240108	-40.28	3590	20240805	34.40	8080	-40.28	20240108	3590	34.40	20240805	8080	-40.28	20240108	3590	34.40	20240805	6.54	N	298830	100	53 억	100985	N	N	0	N	N
24	20241029	101159	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4875	185	2	3.94	10417081180	2098008	468.69	4745	5210	4740	6090	3285	4690	4965.61	0.19	-84139	4843	4766	4633	4556	4423	4805	4595	53	1400	100	3280	5	1	52619061	2565	50.78	3.07	12	3.99	96.00	1587.00	8080	20240108	-39.67	3590	20240805	35.79	8080	-39.67	20240108	3590	35.79	20240805	8080	-39.67	20240108	3590	35.79	20240805	6.54	N	298830	100	53 억	100985	N	N	0	N	N
25	20241028	161149	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4690	120	2	2.63	2007491330	431488	41.25	4500	4710	4500	5940	3200	4570	4652.74	0.01	96463	5063	4816	4693	4446	4323	4755	4385	53	1370	100	3190	5	1	52619061	2468	48.85	2.96	12	0.82	96.00	1587.00	8080	20240108	-41.96	3590	20240805	30.64	8080	-41.96	20240108	3590	30.64	20240805	8080	-41.96	20240108	3590	30.64	20240805	6.57	N	298830	100	53 억	5440	N	N	0	N	N
26	20241028	151158	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4685	115	2	2.52	1893827455	407232	38.93	4500	4710	4500	5940	3200	4570	4650.89	0.01	90715	5063	4816	4693	4446	4323	4755	4385	53	1370	100	3190	5	1	52619061	2465	48.80	2.95	12	0.77	96.00	1587.00	8080	20240108	-42.02	3590	20240805	30.50	8080	-42.02	20240108	3590	30.50	20240805	8080	-42.02	20240108	3590	30.50	20240805	6.57	N	298830	100	53 억	5440	N	N	0	N	N
27	20241028	141159	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4700	130	2	2.84	1617472910	348057	33.27	4500	4705	4500	5940	3200	4570	4647.60	0.01	77734	5063	4816	4693	4446	4323	4755	4385	53	1370	100	3190	5	1	52619061	2473	48.96	2.96	12	0.66	96.00	1587.00	8080	20240108	-41.83	3590	20240805	30.92	8080	-41.83	20240108	3590	30.92	20240805	8080	-41.83	20240108	3590	30.92	20240805	6.57	N	298830	100	53 억	5440	N	N	0	N	N
28	20241028	131154	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4670	100	2	2.19	1371382670	295479	28.25	4500	4700	4500	5940	3200	4570	4641.71	0.01	68086	5063	4816	4693	4446	4323	4755	4385	53	1370	100	3190	5	1	52619061	2457	48.65	2.94	12	0.56	96.00	1587.00	8080	20240108	-42.20	3590	20240805	30.08	8080	-42.20	20240108	3590	30.08	20240805	8080	-42.20	20240108	3590	30.08	20240805	6.57	N	298830	100	53 억	5440	N	N	0	N	N
29	20241028	121155	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4660	90	2	1.97	1271724655	274132	26.21	4500	4700	4500	5940	3200	4570	4639.61	0.01	55137	5063	4816	4693	4446	4323	4755	4385	53	1370	100	3190	5	1	52619061	2452	48.54	2.94	12	0.52	96.00	1587.00	8080	20240108	-42.33	3590	20240805	29.81	8080	-42.33	20240108	3590	29.81	20240805	8080	-42.33	20240108	3590	29.81	20240805	6.57	N	298830	100	53 억	5440	N	N	0	N	N
30	20241028	111006	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4635	65	2	1.42	1099989100	237290	22.68	4500	4700	4500	5940	3200	4570	4636.20	0.01	43704	5063	4816	4693	4446	4323	4755	4385	53	1370	100	3190	5	1	52619061	2439	48.28	2.92	12	0.45	96.00	1587.00	8080	20240108	-42.64	3590	20240805	29.11	8080	-42.64	20240108	3590	29.11	20240805	8080	-42.64	20240108	3590	29.11	20240805	6.57	N	298830	100	53 억	5440	N	N	0	N	N
31	20241028	101141	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4640	70	2	1.53	893087035	192653	18.42	4500	4700	4500	5940	3200	4570	4636.43	0.01	37936	5063	4816	4693	4446	4323	4755	4385	53	1370	100	3190	5	1	52619061	2442	48.33	2.92	12	0.37	96.00	1587.00	8080	20240108	-42.57	3590	20240805	29.25	8080	-42.57	20240108	3590	29.25	20240805	8080	-42.57	20240108	3590	29.25	20240805	6.57	N	298830	100	53 억	5440	N	N	0	N	N
32	20241028	091151	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4660	90	2	1.97	368069150	79923	7.64	4500	4675	4500	5940	3200	4570	4606.22	0.01	22182	5063	4816	4693	4446	4323	4755	4385	53	1370	100	3190	5	1	52619061	2452	48.54	2.94	12	0.15	96.00	1587.00	8080	20240108	-42.33	3590	20240805	29.81	8080	-42.33	20240108	3590	29.81	20240805	8080	-42.33	20240108	3590	29.81	20240805	6.57	N	298830	100	53 억	5440	N	N	0	N	N
33	20241025	161153	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4570	-135	5	-2.87	4819188180	1004979	113.89	4830	4940	4570	6110	3295	4705	4796.71	0.11	-52723	5071	4887	4786	4602	4501	4837	4552	53	1405	100	3290	5	1	52619061	2405	47.60	2.88	12	1.91	96.00	1587.00	8080	20240108	-43.44	3590	20240805	27.30	8080	-43.44	20240108	3590	27.30	20240805	8080	-43.44	20240108	3590	27.30	20240805	6.71	N	298830	100	53 억	58171	N	N	0	N	N
34	20241025	151156	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4650	-55	5	-1.17	4423489785	918896	104.13	4830	4940	4645	6110	3295	4705	4813.99	0.11	-71248	5071	4887	4786	4602	4501	4837	4552	53	1405	100	3290	5	1	52619061	2447	48.44	2.93	12	1.75	96.00	1587.00	8080	20240108	-42.45	3590	20240805	29.53	8080	-42.45	20240108	3590	29.53	20240805	8080	-42.45	20240108	3590	29.53	20240805	6.71	N	298830	100	53 억	58171	N	N	0	N	N
35	20241025	141154	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4700	-5	5	-0.11	3962746570	820457	92.98	4830	4940	4700	6110	3295	4705	4830.02	0.11	-70239	5071	4887	4786	4602	4501	4837	4552	53	1405	100	3290	5	1	52619061	2473	48.96	2.96	12	1.56	96.00	1587.00	8080	20240108	-41.83	3590	20240805	30.92	8080	-41.83	20240108	3590	30.92	20240805	8080	-41.83	20240108	3590	30.92	20240805	6.71	N	298830	100	53 억	58171	N	N	0	N	N
36	20241025	131154	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4720	15	2	0.32	3733321790	771720	87.46	4830	4940	4700	6110	3295	4705	4837.77	0.11	-68861	5071	4887	4786	4602	4501	4837	4552	53	1405	100	3290	5	1	52619061	2484	49.17	2.97	12	1.47	96.00	1587.00	8080	20240108	-41.58	3590	20240805	31.48	8080	-41.58	20240108	3590	31.48	20240805	8080	-41.58	20240108	3590	31.48	20240805	6.71	N	298830	100	53 억	58171	N	N	0	N	N
37	20241025	121159	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4760	55	2	1.17	3625249885	748890	84.87	4830	4940	4700	6110	3295	4705	4840.94	0.11	-65607	5071	4887	4786	4602	4501	4837	4552	53	1405	100	3290	5	1	52619061	2505	49.58	3.00	12	1.42	96.00	1587.00	8080	20240108	-41.09	3590	20240805	32.59	8080	-41.09	20240108	3590	32.59	20240805	8080	-41.09	20240108	3590	32.59	20240805	6.71	N	298830	100	53 억	58171	N	N	0	N	N
38	20241025	111152	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4725	20	2	0.43	3398591470	700870	79.43	4830	4940	4710	6110	3295	4705	4849.23	0.11	-67306	5071	4887	4786	4602	4501	4837	4552	53	1405	100	3290	5	1	52619061	2486	49.22	2.98	12	1.33	96.00	1587.00	8080	20240108	-41.52	3590	20240805	31.62	8080	-41.52	20240108	3590	31.62	20240805	8080	-41.52	20240108	3590	31.62	20240805	6.71	N	298830	100	53 억	58171	N	N	0	N	N
39	20241025	101153	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4760	55	2	1.17	3069758415	631428	71.56	4830	4940	4755	6110	3295	4705	4861.76	0.11	-63460	5071	4887	4786	4602	4501	4837	4552	53	1405	100	3290	5	1	52619061	2505	49.58	3.00	12	1.20	96.00	1587.00	8080	20240108	-41.09	3590	20240805	32.59	8080	-41.09	20240108	3590	32.59	20240805	8080	-41.09	20240108	3590	32.59	20240805	6.71	N	298830	100	53 억	58171	N	N	0	N	N
40	20241025	091156	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4845	140	2	2.98	2161170445	442943	50.20	4830	4940	4825	6110	3295	4705	4879.35	0.11	-45529	5071	4887	4786	4602	4501	4837	4552	53	1405	100	3290	5	1	52619061	2549	50.47	3.05	12	0.84	96.00	1587.00	8080	20240108	-40.04	3590	20240805	34.96	8080	-40.04	20240108	3590	34.96	20240805	8080	-40.04	20240108	3590	34.96	20240805	6.71	N	298830	100	53 억	58171	N	N	0	N	N
41	20241024	161131	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4705	-70	5	-1.47	4086639000	851383	147.14	4900	4970	4685	6200	3345	4775	4800.66	0.17	-31660	4951	4862	4776	4687	4601	4820	4645	53	1425	100	3340	5	1	52619061	2476	49.01	2.96	12	1.62	96.00	1587.00	8080	20240108	-41.77	3590	20240805	31.06	8080	-41.77	20240108	3590	31.06	20240805	8080	-41.77	20240108	3590	31.06	20240805	6.79	N	298830	100	53 억	89350	N	N	0	N	N
42	20241024	151142	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4725	-50	5	-1.05	3425198805	710755	122.84	4900	4970	4725	6200	3345	4775	4819.17	0.17	-83894	4951	4862	4776	4687	4601	4820	4645	53	1425	100	3340	5	1	52619061	2486	49.22	2.98	12	1.35	96.00	1587.00	8080	20240108	-41.52	3590	20240805	31.62	8080	-41.52	20240108	3590	31.62	20240805	8080	-41.52	20240108	3590	31.62	20240805	6.79	N	298830	100	53 억	89350	N	N	0	N	N
43	20241024	141127	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4780	5	2	0.10	2968264010	614689	106.23	4900	4970	4725	6200	3345	4775	4828.99	0.17	-92257	4951	4862	4776	4687	4601	4820	4645	53	1425	100	3340	5	1	52619061	2515	49.79	3.01	12	1.17	96.00	1587.00	8080	20240108	-40.84	3590	20240805	33.15	8080	-40.84	20240108	3590	33.15	20240805	8080	-40.84	20240108	3590	33.15	20240805	6.79	N	298830	100	53 억	89350	N	N	0	N	N
44	20241024	131140	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4820	45	2	0.94	2761567285	571541	98.78	4900	4970	4725	6200	3345	4775	4831.90	0.17	-90623	4951	4862	4776	4687	4601	4820	4645	53	1425	100	3340	5	1	52619061	2536	50.21	3.04	12	1.09	96.00	1587.00	8080	20240108	-40.35	3590	20240805	34.26	8080	-40.35	20240108	3590	34.26	20240805	8080	-40.35	20240108	3590	34.26	20240805	6.79	N	298830	100	53 억	89350	N	N	0	N	N
45	20241024	121135	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4790	15	2	0.31	2424954105	501407	86.66	4900	4970	4725	6200	3345	4775	4836.44	0.17	-93037	4951	4862	4776	4687	4601	4820	4645	53	1425	100	3340	5	1	52619061	2520	49.90	3.02	12	0.95	96.00	1587.00	8080	20240108	-40.72	3590	20240805	33.43	8080	-40.72	20240108	3590	33.43	20240805	8080	-40.72	20240108	3590	33.43	20240805	6.79	N	298830	100	53 억	89350	N	N	0	N	N
46	20241024	111133	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4745	-30	5	-0.63	2236985655	461939	79.83	4900	4970	4740	6200	3345	4775	4842.76	0.17	-91809	4951	4862	4776	4687	4601	4820	4645	53	1425	100	3340	5	1	52619061	2497	49.43	2.99	12	0.88	96.00	1587.00	8080	20240108	-41.27	3590	20240805	32.17	8080	-41.27	20240108	3590	32.17	20240805	8080	-41.27	20240108	3590	32.17	20240805	6.79	N	298830	100	53 억	89350	N	N	0	N	N
47	20241024	101032	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4810	35	2	0.73	1850058980	381043	65.85	4900	4970	4775	6200	3345	4775	4855.49	0.17	-83490	4951	4862	4776	4687	4601	4820	4645	53	1425	100	3340	5	1	52619061	2531	50.10	3.03	12	0.72	96.00	1587.00	8080	20240108	-40.47	3590	20240805	33.98	8080	-40.47	20240108	3590	33.98	20240805	8080	-40.47	20240108	3590	33.98	20240805	6.79	N	298830	100	53 억	89350	N	N	0	N	N
48	20241024	091207	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4820	45	2	0.94	1240891175	254300	43.95	4900	4970	4800	6200	3345	4775	4880.10	0.17	-72439	4951	4862	4776	4687	4601	4820	4645	53	1425	100	3340	5	1	52619061	2536	50.21	3.04	12	0.48	96.00	1587.00	8080	20240108	-40.35	3590	20240805	34.26	8080	-40.35	20240108	3590	34.26	20240805	8080	-40.35	20240108	3590	34.26	20240805	6.79	N	298830	100	53 억	89350	N	N	0	N	N
49	20241023	161138	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4775	-35	5	-0.73	2552757620	536548	55.22	4810	4865	4690	6250	3370	4810	4757.43	0.00	90266	5116	4962	4886	4732	4656	4925	4695	53	1440	100	3360	5	1	52619061	2513	49.74	3.01	12	1.02	96.00	1587.00	8080	20240108	-40.90	3590	20240805	33.01	8080	-40.90	20240108	3590	33.01	20240805	8080	-40.90	20240108	3590	33.01	20240805	6.71	N	298830	100	53 억	0	N	N	0	N	N
50	20241023	151200	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4810	0	3	0.00	2349922460	494210	50.86	4810	4865	4690	6250	3370	4810	4754.87	0.00	87427	5116	4962	4886	4732	4656	4925	4695	53	1440	100	3360	5	1	52619061	2531	50.10	3.03	12	0.94	96.00	1587.00	8080	20240108	-40.47	3590	20240805	33.98	8080	-40.47	20240108	3590	33.98	20240805	8080	-40.47	20240108	3590	33.98	20240805	6.71	N	298830	100	53 억	0	N	N	0	N	N
51	20241023	141209	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4800	-10	5	-0.21	2051348385	432214	44.48	4810	4865	4690	6250	3370	4810	4746.09	0.00	86602	5116	4962	4886	4732	4656	4925	4695	53	1440	100	3360	5	1	52619061	2526	50.00	3.02	12	0.82	96.00	1587.00	8080	20240108	-40.59	3590	20240805	33.70	8080	-40.59	20240108	3590	33.70	20240805	8080	-40.59	20240108	3590	33.70	20240805	6.71	N	298830	100	53 억	0	N	N	0	N	N
52	20241023	131149	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4760	-50	5	-1.04	1825844195	385065	39.63	4810	4865	4690	6250	3370	4810	4741.59	0.00	76718	5116	4962	4886	4732	4656	4925	4695	53	1440	100	3360	5	1	52619061	2505	49.58	3.00	12	0.73	96.00	1587.00	8080	20240108	-41.09	3590	20240805	32.59	8080	-41.09	20240108	3590	32.59	20240805	8080	-41.09	20240108	3590	32.59	20240805	6.71	N	298830	100	53 억	0	N	N	0	N	N
53	20241023	121144	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4775	-35	5	-0.73	1665270210	351335	36.16	4810	4865	4690	6250	3370	4810	4739.77	0.00	75836	5116	4962	4886	4732	4656	4925	4695	53	1440	100	3360	5	1	52619061	2513	49.74	3.01	12	0.67	96.00	1587.00	8080	20240108	-40.90	3590	20240805	33.01	8080	-40.90	20240108	3590	33.01	20240805	8080	-40.90	20240108	3590	33.01	20240805	6.71	N	298830	100	53 억	0	N	N	0	N	N
54	20241023	111138	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4755	-55	5	-1.14	1525913040	322140	33.15	4810	4865	4690	6250	3370	4810	4736.73	0.00	70037	5116	4962	4886	4732	4656	4925	4695	53	1440	100	3360	5	1	52619061	2502	49.53	3.00	12	0.61	96.00	1587.00	8080	20240108	-41.15	3590	20240805	32.45	8080	-41.15	20240108	3590	32.45	20240805	8080	-41.15	20240108	3590	32.45	20240805	6.71	N	298830	100	53 억	0	N	N	0	N	N
55	20241023	101142	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4780	-30	5	-0.62	1134479360	239309	24.63	4810	4865	4690	6250	3370	4810	4740.55	0.00	56882	5116	4962	4886	4732	4656	4925	4695	53	1440	100	3360	5	1	52619061	2515	49.79	3.01	12	0.45	96.00	1587.00	8080	20240108	-40.84	3590	20240805	33.15	8080	-40.84	20240108	3590	33.15	20240805	8080	-40.84	20240108	3590	33.15	20240805	6.71	N	298830	100	53 억	0	N	N	0	N	N
56	20241023	091143	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4750	-60	5	-1.25	317010480	66416	6.83	4810	4865	4695	6250	3370	4810	4772.92	0.00	3697	5116	4962	4886	4732	4656	4925	4695	53	1440	100	3360	5	1	52619061	2499	49.48	2.99	12	0.13	96.00	1587.00	8080	20240108	-41.21	3590	20240805	32.31	8080	-41.21	20240108	3590	32.31	20240805	8080	-41.21	20240108	3590	32.31	20240805	6.71	N	298830	100	53 억	0	N	N	0	N	N
57	20241022	161129	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4810	-145	5	-2.93	4641644195	945035	103.77	4915	5040	4810	6440	3470	4955	4912.18	0.24	-128535	5095	5025	4970	4900	4845	5017	4892	53	1485	100	3460	5	1	52619061	2531	50.10	3.03	12	1.80	96.00	1587.00	8080	20240108	-40.47	3590	20240805	33.98	8080	-40.47	20240108	3590	33.98	20240805	8080	-40.47	20240108	3590	33.98	20240805	6.84	N	298830	100	53 억	126331	N	N	0	N	N
58	20241022	151143	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4830	-125	5	-2.52	4321465375	878531	96.47	4915	5040	4815	6440	3470	4955	4918.77	0.24	-122462	5095	5025	4970	4900	4845	5017	4892	53	1485	100	3460	5	1	52619061	2542	50.31	3.04	12	1.67	96.00	1587.00	8080	20240108	-40.22	3590	20240805	34.54	8080	-40.22	20240108	3590	34.54	20240805	8080	-40.22	20240108	3590	34.54	20240805	6.84	N	298830	100	53 억	126331	N	N	0	N	N
59	20241022	141142	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4840	-115	5	-2.32	3920248670	795461	87.35	4915	5040	4830	6440	3470	4955	4928.11	0.24	-135233	5095	5025	4970	4900	4845	5017	4892	53	1485	100	3460	5	1	52619061	2547	50.42	3.05	12	1.51	96.00	1587.00	8080	20240108	-40.10	3590	20240805	34.82	8080	-40.10	20240108	3590	34.82	20240805	8080	-40.10	20240108	3590	34.82	20240805	6.84	N	298830	100	53 억	126331	N	N	0	N	N
60	20241022	131143	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4840	-115	5	-2.32	3741072515	758520	83.29	4915	5040	4830	6440	3470	4955	4931.93	0.24	-133397	5095	5025	4970	4900	4845	5017	4892	53	1485	100	3460	5	1	52619061	2547	50.42	3.05	12	1.44	96.00	1587.00	8080	20240108	-40.10	3590	20240805	34.82	8080	-40.10	20240108	3590	34.82	20240805	8080	-40.10	20240108	3590	34.82	20240805	6.84	N	298830	100	53 억	126331	N	N	0	N	N
61	20241022	121139	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4880	-75	5	-1.51	3289337275	665338	73.06	4915	5040	4850	6440	3470	4955	4943.78	0.24	-127636	5095	5025	4970	4900	4845	5017	4892	53	1485	100	3460	5	1	52619061	2568	50.83	3.07	12	1.26	96.00	1587.00	8080	20240108	-39.60	3590	20240805	35.93	8080	-39.60	20240108	3590	35.93	20240805	8080	-39.60	20240108	3590	35.93	20240805	6.84	N	298830	100	53 억	126331	N	N	0	N	N
62	20241022	111134	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4880	-75	5	-1.51	3103051015	627144	68.87	4915	5040	4850	6440	3470	4955	4947.85	0.24	-126406	5095	5025	4970	4900	4845	5017	4892	53	1485	100	3460	5	1	52619061	2568	50.83	3.07	12	1.19	96.00	1587.00	8080	20240108	-39.60	3590	20240805	35.93	8080	-39.60	20240108	3590	35.93	20240805	8080	-39.60	20240108	3590	35.93	20240805	6.84	N	298830	100	53 억	126331	N	N	0	N	N
63	20241022	101137	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4880	-75	5	-1.51	2677776235	539769	59.27	4915	5040	4855	6440	3470	4955	4961.02	0.24	-133297	5095	5025	4970	4900	4845	5017	4892	53	1485	100	3460	5	1	52619061	2568	50.83	3.07	12	1.03	96.00	1587.00	8080	20240108	-39.60	3590	20240805	35.93	8080	-39.60	20240108	3590	35.93	20240805	8080	-39.60	20240108	3590	35.93	20240805	6.84	N	298830	100	53 억	126331	N	N	0	N	N
64	20241022	091136	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4985	30	2	0.61	613099105	123944	13.61	4915	4995	4915	6440	3470	4955	4946.25	0.24	-23882	5095	5025	4970	4900	4845	5017	4892	53	1485	100	3460	5	1	52619061	2623	51.93	3.14	12	0.24	96.00	1587.00	8080	20240108	-38.30	3590	20240805	38.86	8080	-38.30	20240108	3590	38.86	20240805	8080	-38.30	20240108	3590	38.86	20240805	6.84	N	298830	100	53 억	126331	N	N	0	N	N
65	20241021	161124	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4955	60	2	1.23	4382131045	880098	73.58	4955	5040	4915	6360	3430	4895	4979.36	0.18	32460	5245	5070	4945	4770	4645	5007	4707	53	1465	100	3420	5	1	52619061	2607	51.61	3.12	12	1.67	96.00	1587.00	8080	20240108	-38.68	3590	20240805	38.02	8080	-38.68	20240108	3590	38.02	20240805	8080	-38.68	20240108	3590	38.02	20240805	6.82	N	298830	100	53 억	94183	N	N	0	N	N
66	20241021	151132	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4970	75	2	1.53	3949845965	792978	66.30	4955	5040	4915	6360	3430	4895	4981.03	0.18	20621	5245	5070	4945	4770	4645	5007	4707	53	1465	100	3420	5	1	52619061	2615	51.77	3.13	12	1.51	96.00	1587.00	8080	20240108	-38.49	3590	20240805	38.44	8080	-38.49	20240108	3590	38.44	20240805	8080	-38.49	20240108	3590	38.44	20240805	6.82	N	298830	100	53 억	94183	N	N	0	N	N
67	20241021	141135	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4990	95	2	1.94	3507657050	704288	58.88	4955	5040	4915	6360	3430	4895	4980.43	0.18	-2594	5245	5070	4945	4770	4645	5007	4707	53	1465	100	3420	5	1	52619061	2626	51.98	3.14	12	1.34	96.00	1587.00	8080	20240108	-38.24	3590	20240805	39.00	8080	-38.24	20240108	3590	39.00	20240805	8080	-38.24	20240108	3590	39.00	20240805	6.82	N	298830	100	53 억	94183	N	N	0	N	N
68	20241021	131131	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4975	80	2	1.63	3081996795	618949	51.75	4955	5040	4915	6360	3430	4895	4979.40	0.18	-28178	5245	5070	4945	4770	4645	5007	4707	53	1465	100	3420	5	1	52619061	2618	51.82	3.13	12	1.18	96.00	1587.00	8080	20240108	-38.43	3590	20240805	38.58	8080	-38.43	20240108	3590	38.58	20240805	8080	-38.43	20240108	3590	38.58	20240805	6.82	N	298830	100	53 억	94183	N	N	0	N	N
69	20241021	121131	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4970	75	2	1.53	2835896875	569425	47.61	4955	5040	4915	6360	3430	4895	4980.28	0.18	-24847	5245	5070	4945	4770	4645	5007	4707	53	1465	100	3420	5	1	52619061	2615	51.77	3.13	12	1.08	96.00	1587.00	8080	20240108	-38.49	3590	20240805	38.44	8080	-38.49	20240108	3590	38.44	20240805	8080	-38.49	20240108	3590	38.44	20240805	6.82	N	298830	100	53 억	94183	N	N	0	N	N
70	20241021	111125	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4965	70	2	1.43	2646365000	531278	44.42	4955	5040	4915	6360	3430	4895	4981.13	0.18	-29571	5245	5070	4945	4770	4645	5007	4707	53	1465	100	3420	5	1	52619061	2613	51.72	3.13	12	1.01	96.00	1587.00	8080	20240108	-38.55	3590	20240805	38.30	8080	-38.55	20240108	3590	38.30	20240805	8080	-38.55	20240108	3590	38.30	20240805	6.82	N	298830	100	53 억	94183	N	N	0	N	N
71	20241021	101130	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4990	95	2	1.94	2265920215	454792	38.02	4955	5040	4915	6360	3430	4895	4982.32	0.18	-35030	5245	5070	4945	4770	4645	5007	4707	53	1465	100	3420	5	1	52619061	2626	51.98	3.14	12	0.86	96.00	1587.00	8080	20240108	-38.24	3590	20240805	39.00	8080	-38.24	20240108	3590	39.00	20240805	8080	-38.24	20240108	3590	39.00	20240805	6.82	N	298830	100	53 억	94183	N	N	0	N	N
72	20241021	091127	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4950	55	2	1.12	491137040	99462	8.32	4955	4970	4915	6360	3430	4895	4937.94	0.18	6432	5245	5070	4945	4770	4645	5007	4707	53	1465	100	3420	5	1	52619061	2605	51.56	3.12	12	0.19	96.00	1587.00	8080	20240108	-38.74	3590	20240805	37.88	8080	-38.74	20240108	3590	37.88	20240805	8080	-38.74	20240108	3590	37.88	20240805	6.82	N	298830	100	53 억	94183	N	N	0	N	N
73	20241018	161125	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4895	-175	5	-3.45	5803001285	1174774	40.24	5080	5120	4820	6590	3550	5070	4939.03	0.38	-103983	5496	5282	5156	4942	4816	5220	4880	53	1520	100	3540	5	1	52619061	2576	50.99	3.08	12	2.23	96.00	1587.00	8080	20240108	-39.42	3590	20240805	36.35	8080	-39.42	20240108	3590	36.35	20240805	8080	-39.42	20240108	3590	36.35	20240805	6.83	N	298830	100	53 억	198992	N	N	197	N	N
74	20241018	151153	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4875	-195	5	-3.85	5497089520	1112234	38.10	5080	5120	4820	6590	3550	5070	4941.64	0.38	-116075	5496	5282	5156	4942	4816	5220	4880	53	1520	100	3540	5	1	52619061	2565	50.78	3.07	12	2.11	96.00	1587.00	8080	20240108	-39.67	3590	20240805	35.79	8080	-39.67	20240108	3590	35.79	20240805	8080	-39.67	20240108	3590	35.79	20240805	6.83	N	298830	100	53 억	198992	N	N	197	N	N
75	20241018	141155	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4875	-195	5	-3.85	4395766890	885099	30.32	5080	5120	4860	6590	3550	5070	4965.65	0.38	-139427	5496	5282	5156	4942	4816	5220	4880	53	1520	100	3540	5	1	52619061	2565	50.78	3.07	12	1.68	96.00	1587.00	8080	20240108	-39.67	3590	20240805	35.79	8080	-39.67	20240108	3590	35.79	20240805	8080	-39.67	20240108	3590	35.79	20240805	6.83	N	298830	100	53 억	198992	N	N	197	N	N
76	20241018	131139	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4905	-165	5	-3.25	3705707070	743988	25.49	5080	5120	4900	6590	3550	5070	4980.09	0.38	-113048	5496	5282	5156	4942	4816	5220	4880	53	1520	100	3540	5	1	52619061	2581	51.09	3.09	12	1.41	96.00	1587.00	8080	20240108	-39.29	3590	20240805	36.63	8080	-39.29	20240108	3590	36.63	20240805	8080	-39.29	20240108	3590	36.63	20240805	6.83	N	298830	100	53 억	198992	N	N	197	N	N
77	20241018	121153	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4910	-160	5	-3.16	3387171525	679102	23.26	5080	5120	4905	6590	3550	5070	4986.93	0.38	-91694	5496	5282	5156	4942	4816	5220	4880	53	1520	100	3540	5	1	52619061	2584	51.15	3.09	12	1.29	96.00	1587.00	8080	20240108	-39.23	3590	20240805	36.77	8080	-39.23	20240108	3590	36.77	20240805	8080	-39.23	20240108	3590	36.77	20240805	6.83	N	298830	100	53 억	198992	N	N	197	N	N
78	20241018	111148	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4940	-130	5	-2.56	2893136225	578657	19.82	5080	5120	4925	6590	3550	5070	4998.95	0.38	-79323	5496	5282	5156	4942	4816	5220	4880	53	1520	100	3540	5	1	52619061	2599	51.46	3.11	12	1.10	96.00	1587.00	8080	20240108	-38.86	3590	20240805	37.60	8080	-38.86	20240108	3590	37.60	20240805	8080	-38.86	20240108	3590	37.60	20240805	6.83	N	298830	100	53 억	198992	N	N	197	N	N
79	20241018	101134	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4975	-95	5	-1.87	1926345425	383359	13.13	5080	5120	4965	6590	3550	5070	5024.14	0.38	-13238	5496	5282	5156	4942	4816	5220	4880	53	1520	100	3540	5	1	52619061	2618	51.82	3.13	12	0.73	96.00	1587.00	8080	20240108	-38.43	3590	20240805	38.58	8080	-38.43	20240108	3590	38.58	20240805	8080	-38.43	20240108	3590	38.58	20240805	6.83	N	298830	100	53 억	198992	N	N	197	N	N
80	20241018	091132	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5040	-30	5	-0.59	578181460	113858	3.90	5080	5120	5030	6590	3550	5070	5078.58	0.38	-15592	5496	5282	5156	4942	4816	5220	4880	53	1520	100	3540	10	1	52619061	2652	52.50	3.18	12	0.22	96.00	1587.00	8080	20240108	-37.62	3590	20240805	40.39	8080	-37.62	20240108	3590	40.39	20240805	8080	-37.62	20240108	3590	40.39	20240805	6.83	N	298830	100	53 억	198992	N	N	197	N	N
81	20241017	161130	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5070	110	2	2.22	14793521770	2839460	204.39	5340	5370	5030	6440	3475	4960	5210.69	0.24	17345	5186	5072	4986	4872	4786	5130	4930	53	1480	100	3470	10	1	52619061	2668	52.81	3.19	12	5.40	96.00	1587.00	8080	20240108	-37.25	3590	20240805	41.23	8080	-37.25	20240108	3590	41.23	20240805	8080	-37.25	20240108	3590	41.23	20240805	6.64	N	298830	100	53 억	128729	N	N	197	N	N
82	20241017	151133	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5100	140	2	2.82	14388548290	2759731	198.65	5340	5370	5030	6440	3475	4960	5214.02	0.24	-3317	5186	5072	4986	4872	4786	5130	4930	53	1480	100	3470	10	1	52619061	2684	53.12	3.21	12	5.24	96.00	1587.00	8080	20240108	-36.88	3590	20240805	42.06	8080	-36.88	20240108	3590	42.06	20240805	8080	-36.88	20240108	3590	42.06	20240805	6.64	N	298830	100	53 억	128729	N	N	0	N	N
83	20241017	141137	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5080	120	2	2.42	13432071750	2572823	185.19	5340	5370	5030	6440	3475	4960	5221.05	0.24	-13390	5186	5072	4986	4872	4786	5130	4930	53	1480	100	3470	10	1	52619061	2673	52.92	3.20	12	4.89	96.00	1587.00	8080	20240108	-37.13	3590	20240805	41.50	8080	-37.13	20240108	3590	41.50	20240805	8080	-37.13	20240108	3590	41.50	20240805	6.64	N	298830	100	53 억	128729	N	N	0	N	N
84	20241017	131130	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5110	150	2	3.02	12594929360	2408124	173.34	5340	5370	5090	6440	3475	4960	5230.51	0.24	-34280	5186	5072	4986	4872	4786	5130	4930	53	1480	100	3470	10	1	52619061	2689	53.23	3.22	12	4.58	96.00	1587.00	8080	20240108	-36.76	3590	20240805	42.34	8080	-36.76	20240108	3590	42.34	20240805	8080	-36.76	20240108	3590	42.34	20240805	6.64	N	298830	100	53 억	128729	N	N	0	N	N
85	20241017	121138	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5140	180	2	3.63	12001741170	2292695	165.03	5340	5370	5090	6440	3475	4960	5235.12	0.24	-5363	5186	5072	4986	4872	4786	5130	4930	53	1480	100	3470	10	1	52619061	2705	53.54	3.24	12	4.36	96.00	1587.00	8080	20240108	-36.39	3590	20240805	43.18	8080	-36.39	20240108	3590	43.18	20240805	8080	-36.39	20240108	3590	43.18	20240805	6.64	N	298830	100	53 억	128729	N	N	0	N	N
86	20241017	111135	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5190	230	2	4.64	11432652330	2182572	157.10	5340	5370	5090	6440	3475	4960	5238.53	0.24	36822	5186	5072	4986	4872	4786	5130	4930	53	1480	100	3470	10	1	52619061	2731	54.06	3.27	12	4.15	96.00	1587.00	8080	20240108	-35.77	3590	20240805	44.57	8080	-35.77	20240108	3590	44.57	20240805	8080	-35.77	20240108	3590	44.57	20240805	6.64	N	298830	100	53 억	128729	N	N	0	N	N
87	20241017	101132	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5200	240	2	4.84	10292280630	1962975	141.30	5340	5370	5090	6440	3475	4960	5243.62	0.24	79003	5186	5072	4986	4872	4786	5130	4930	53	1480	100	3470	10	1	52619061	2736	54.17	3.28	12	3.73	96.00	1587.00	8080	20240108	-35.64	3590	20240805	44.85	8080	-35.64	20240108	3590	44.85	20240805	8080	-35.64	20240108	3590	44.85	20240805	6.64	N	298830	100	53 억	128729	N	N	0	N	N
88	20241017	091125	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5210	250	2	5.04	5342232390	1012981	72.91	5340	5370	5170	6440	3475	4960	5274.67	0.24	-18459	5186	5072	4986	4872	4786	5130	4930	53	1480	100	3470	10	1	52619061	2741	54.27	3.28	12	1.93	96.00	1587.00	8080	20240108	-35.52	3590	20240805	45.13	8080	-35.52	20240108	3590	45.13	20240805	8080	-35.52	20240108	3590	45.13	20240805	6.64	N	298830	100	53 억	128729	N	N	0	N	N
89	20241016	161119	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4960	-5	5	-0.10	6608785885	1322352	50.69	4900	5100	4900	6450	3480	4965	4997.85	0.25	562	5335	5150	4995	4810	4655	5072	4732	53	1485	100	3470	5	1	52619061	2610	51.67	3.13	12	2.51	96.00	1587.00	8080	20240108	-38.61	3590	20240805	38.16	8080	-38.61	20240108	3590	38.16	20240805	8080	-38.61	20240108	3590	38.16	20240805	6.69	N	298830	100	53 억	129595	N	N	0	N	N
90	20241016	151126	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4975	10	2	0.20	6221211570	1244370	47.70	4900	5100	4900	6450	3480	4965	4999.53	0.25	-18522	5335	5150	4995	4810	4655	5072	4732	53	1485	100	3470	5	1	52619061	2618	51.82	3.13	12	2.36	96.00	1587.00	8080	20240108	-38.43	3590	20240805	38.58	8080	-38.43	20240108	3590	38.58	20240805	8080	-38.43	20240108	3590	38.58	20240805	6.69	N	298830	100	53 억	129595	N	N	0	N	N
91	20241016	141128	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4955	-10	5	-0.20	5379178835	1075405	41.22	4900	5100	4900	6450	3480	4965	5002.06	0.25	-78669	5335	5150	4995	4810	4655	5072	4732	53	1485	100	3470	5	1	52619061	2607	51.61	3.12	12	2.04	96.00	1587.00	8080	20240108	-38.68	3590	20240805	38.02	8080	-38.68	20240108	3590	38.02	20240805	8080	-38.68	20240108	3590	38.02	20240805	6.69	N	298830	100	53 억	129595	N	N	0	N	N
92	20241016	131122	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5030	65	2	1.31	4757071340	950719	36.44	4900	5100	4900	6450	3480	4965	5003.73	0.25	-56896	5335	5150	4995	4810	4655	5072	4732	53	1485	100	3470	10	1	52619061	2647	52.40	3.17	12	1.81	96.00	1587.00	8080	20240108	-37.75	3590	20240805	40.11	8080	-37.75	20240108	3590	40.11	20240805	8080	-37.75	20240108	3590	40.11	20240805	6.69	N	298830	100	53 억	129595	N	N	0	N	N
93	20241016	121122	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5000	35	2	0.70	4190414400	837755	32.11	4900	5100	4900	6450	3480	4965	5002.03	0.25	-64867	5335	5150	4995	4810	4655	5072	4732	53	1485	100	3470	10	1	52619061	2631	52.08	3.15	12	1.59	96.00	1587.00	8080	20240108	-38.12	3590	20240805	39.28	8080	-38.12	20240108	3590	39.28	20240805	8080	-38.12	20240108	3590	39.28	20240805	6.69	N	298830	100	53 억	129595	N	N	0	N	N
94	20241016	111120	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4955	-10	5	-0.20	3801160115	759585	29.12	4900	5100	4900	6450	3480	4965	5004.35	0.25	-71112	5335	5150	4995	4810	4655	5072	4732	53	1485	100	3470	5	1	52619061	2607	51.61	3.12	12	1.44	96.00	1587.00	8080	20240108	-38.68	3590	20240805	38.02	8080	-38.68	20240108	3590	38.02	20240805	8080	-38.68	20240108	3590	38.02	20240805	6.69	N	298830	100	53 억	129595	N	N	0	N	N
95	20241016	101120	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5000	35	2	0.70	3031664435	604817	23.18	4900	5100	4900	6450	3480	4965	5012.67	0.25	-18459	5335	5150	4995	4810	4655	5072	4732	53	1485	100	3470	10	1	52619061	2631	52.08	3.15	12	1.15	96.00	1587.00	8080	20240108	-38.12	3590	20240805	39.28	8080	-38.12	20240108	3590	39.28	20240805	8080	-38.12	20240108	3590	39.28	20240805	6.69	N	298830	100	53 억	129595	N	N	0	N	N
96	20241016	091124	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5020	55	2	1.11	1356445030	271493	10.41	4900	5080	4900	6450	3480	4965	4996.44	0.25	12242	5335	5150	4995	4810	4655	5072	4732	53	1485	100	3470	10	1	52619061	2641	52.29	3.16	12	0.52	96.00	1587.00	8080	20240108	-37.87	3590	20240805	39.83	8080	-37.87	20240108	3590	39.83	20240805	8080	-37.87	20240108	3590	39.83	20240805	6.69	N	298830	100	53 억	129595	N	N	0	N	N
97	20241015	161115	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4965	-5	5	-0.10	12422775200	2479147	113.29	5020	5180	4840	6460	3480	4970	5011.19	0.35	-52012	5293	5131	5028	4866	4763	5080	4815	53	1490	100	3470	5	1	52619061	2613	51.72	3.13	12	4.71	96.00	1587.00	8080	20240108	-38.55	3590	20240805	38.30	8080	-38.55	20240108	3590	38.30	20240805	8080	-38.55	20240108	3590	38.30	20240805	6.92	N	298830	100	53 억	186291	N	N	0	N	N
98	20241015	151124	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5010	40	2	0.80	11477555715	2289323	104.62	5020	5180	4840	6460	3480	4970	5013.52	0.35	-98437	5293	5131	5028	4866	4763	5080	4815	53	1490	100	3470	10	1	52619061	2636	52.19	3.16	12	4.35	96.00	1587.00	8080	20240108	-38.00	3590	20240805	39.55	8080	-38.00	20240108	3590	39.55	20240805	8080	-38.00	20240108	3590	39.55	20240805	6.92	N	298830	100	53 억	186291	N	N	0	N	N
99	20241015	141124	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4920	-50	5	-1.01	5725125100	1157625	52.90	5020	5070	4840	6460	3480	4970	4945.57	0.35	-64522	5293	5131	5028	4866	4763	5080	4815	53	1490	100	3470	5	1	52619061	2589	51.25	3.10	12	2.20	96.00	1587.00	8080	20240108	-39.11	3590	20240805	37.05	8080	-39.11	20240108	3590	37.05	20240805	8080	-39.11	20240108	3590	37.05	20240805	6.92	N	298830	100	53 억	186291	N	N	0	N	N
100	20241015	131121	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4970	0	3	0.00	5248154790	1061380	48.50	5020	5070	4840	6460	3480	4970	4944.64	0.35	-62391	5293	5131	5028	4866	4763	5080	4815	53	1490	100	3470	5	1	52619061	2615	51.77	3.13	12	2.02	96.00	1587.00	8080	20240108	-38.49	3590	20240805	38.44	8080	-38.49	20240108	3590	38.44	20240805	8080	-38.49	20240108	3590	38.44	20240805	6.92	N	298830	100	53 억	186291	N	N	0	N	N
101	20241015	121124	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4915	-55	5	-1.11	4751183700	960888	43.91	5020	5070	4840	6460	3480	4970	4944.56	0.35	-67501	5293	5131	5028	4866	4763	5080	4815	53	1490	100	3470	5	1	52619061	2586	51.20	3.10	12	1.83	96.00	1587.00	8080	20240108	-39.17	3590	20240805	36.91	8080	-39.17	20240108	3590	36.91	20240805	8080	-39.17	20240108	3590	36.91	20240805	6.92	N	298830	100	53 억	186291	N	N	0	N	N
102	20241015	111128	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4930	-40	5	-0.80	4262281715	861726	39.38	5020	5070	4840	6460	3480	4970	4946.20	0.35	-68882	5293	5131	5028	4866	4763	5080	4815	53	1490	100	3470	5	1	52619061	2594	51.35	3.11	12	1.64	96.00	1587.00	8080	20240108	-38.99	3590	20240805	37.33	8080	-38.99	20240108	3590	37.33	20240805	8080	-38.99	20240108	3590	37.33	20240805	6.92	N	298830	100	53 억	186291	N	N	0	N	N
103	20241015	101126	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4875	-95	5	-1.91	3169985460	637556	29.14	5020	5070	4875	6460	3480	4970	4972.09	0.35	-69148	5293	5131	5028	4866	4763	5080	4815	53	1490	100	3470	5	1	52619061	2565	50.78	3.07	12	1.21	96.00	1587.00	8080	20240108	-39.67	3590	20240805	35.79	8080	-39.67	20240108	3590	35.79	20240805	8080	-39.67	20240108	3590	35.79	20240805	6.92	N	298830	100	53 억	186291	N	N	0	N	N
104	20241015	091120	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5010	40	2	0.80	852075870	169325	7.74	5020	5070	5000	6460	3480	4970	5032.38	0.35	-15160	5293	5131	5028	4866	4763	5080	4815	53	1490	100	3470	10	1	52619061	2636	52.19	3.16	12	0.32	96.00	1587.00	8080	20240108	-38.00	3590	20240805	39.55	8080	-38.00	20240108	3590	39.55	20240805	8080	-38.00	20240108	3590	39.55	20240805	6.92	N	298830	100	53 억	186291	N	N	0	N	N
105	20241014	161053	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4970	-260	5	-4.97	10716618200	2128642	19.17	5150	5190	4925	6790	3670	5230	5034.65	0.29	30137	6496	5862	5536	4902	4576	5700	4740	53	1560	100	3660	5	1	52619061	2615	51.77	3.13	12	4.05	96.00	1587.00	8080	20240108	-38.49	3590	20240805	38.44	8080	-38.49	20240108	3590	38.44	20240805	8080	-38.49	20240108	3590	38.44	20240805	6.81	N	298830	100	53 억	154597	N	N	0	N	N
106	20241014	151107	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4980	-250	5	-4.78	10137593175	2012359	18.13	5150	5190	4925	6790	3670	5230	5037.55	0.29	-5035	6496	5862	5536	4902	4576	5700	4740	53	1560	100	3660	5	1	52619061	2620	51.88	3.14	12	3.82	96.00	1587.00	8080	20240108	-38.37	3590	20240805	38.72	8080	-38.37	20240108	3590	38.72	20240805	8080	-38.37	20240108	3590	38.72	20240805	6.81	N	298830	100	53 억	154597	N	N	0	N	N
107	20241014	141107	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4975	-255	5	-4.88	8299522605	1641776	14.79	5150	5190	4970	6790	3670	5230	5055.09	0.29	-75936	6496	5862	5536	4902	4576	5700	4740	53	1560	100	3660	5	1	52619061	2618	51.82	3.13	12	3.12	96.00	1587.00	8080	20240108	-38.43	3590	20240805	38.58	8080	-38.43	20240108	3590	38.58	20240805	8080	-38.43	20240108	3590	38.58	20240805	6.81	N	298830	100	53 억	154597	N	N	0	N	N
108	20241014	131105	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5030	-200	5	-3.82	6992380665	1380418	12.43	5150	5190	4985	6790	3670	5230	5065.27	0.29	-94694	6496	5862	5536	4902	4576	5700	4740	53	1560	100	3660	10	1	52619061	2647	52.40	3.17	12	2.62	96.00	1587.00	8080	20240108	-37.75	3590	20240805	40.11	8080	-37.75	20240108	3590	40.11	20240805	8080	-37.75	20240108	3590	40.11	20240805	6.81	N	298830	100	53 억	154597	N	N	0	N	N
109	20241014	121057	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5000	-230	5	-4.40	6518929465	1285846	11.58	5150	5190	4985	6790	3670	5230	5069.61	0.29	-96633	6496	5862	5536	4902	4576	5700	4740	53	1560	100	3660	10	1	52619061	2631	52.08	3.15	12	2.44	96.00	1587.00	8080	20240108	-38.12	3590	20240805	39.28	8080	-38.12	20240108	3590	39.28	20240805	8080	-38.12	20240108	3590	39.28	20240805	6.81	N	298830	100	53 억	154597	N	N	0	N	N
110	20241014	111055	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5010	-220	5	-4.21	6136921895	1209611	10.90	5150	5190	4985	6790	3670	5230	5073.32	0.29	-96905	6496	5862	5536	4902	4576	5700	4740	53	1560	100	3660	10	1	52619061	2636	52.19	3.16	12	2.30	96.00	1587.00	8080	20240108	-38.00	3590	20240805	39.55	8080	-38.00	20240108	3590	39.55	20240805	8080	-38.00	20240108	3590	39.55	20240805	6.81	N	298830	100	53 억	154597	N	N	0	N	N
111	20241014	101059	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5050	-180	5	-3.44	4640016880	910473	8.20	5150	5190	5020	6790	3670	5230	5096.10	0.29	-23111	6496	5862	5536	4902	4576	5700	4740	53	1560	100	3660	10	1	52619061	2657	52.60	3.18	12	1.73	96.00	1587.00	8080	20240108	-37.50	3590	20240805	40.67	8080	-37.50	20240108	3590	40.67	20240805	8080	-37.50	20240108	3590	40.67	20240805	6.81	N	298830	100	53 억	154597	N	N	0	N	N
112	20241014	091100	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5090	-140	5	-2.68	1885609070	367595	3.31	5150	5190	5080	6790	3670	5230	5129.26	0.29	30545	6496	5862	5536	4902	4576	5700	4740	53	1560	100	3660	10	1	52619061	2678	53.02	3.21	12	0.70	96.00	1587.00	8080	20240108	-37.00	3590	20240805	41.78	8080	-37.00	20240108	3590	41.78	20240805	8080	-37.00	20240108	3590	41.78	20240805	6.81	N	298830	100	53 억	154597	N	N	0	N	N
113	20241011	161040	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5230	-430	5	-7.60	62412563970	10916698	350.89	5560	6170	5210	7350	3970	5660	5717.78	0.17	46430	6093	5876	5753	5536	5413	5815	5475	53	1690	100	3960	10	1	52619061	2752	54.48	3.30	12	20.75	96.00	1587.00	8080	20240108	-35.27	3590	20240805	45.68	8080	-35.27	20240108	3590	45.68	20240805	8080	-35.27	20240108	3590	45.68	20240805	6.89	N	298830	100	53 억	91863	N	N	0	N	N
114	20241011	151055	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5270	-390	5	-6.89	60681876480	10586417	340.27	5560	6170	5250	7350	3970	5660	5732.09	0.17	-14802	6093	5876	5753	5536	5413	5815	5475	53	1690	100	3960	10	1	52619061	2773	54.90	3.32	12	20.12	96.00	1587.00	8080	20240108	-34.78	3590	20240805	46.80	8080	-34.78	20240108	3590	46.80	20240805	8080	-34.78	20240108	3590	46.80	20240805	6.89	N	298830	100	53 억	91863	N	N	0	N	N
115	20241011	141058	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5330	-330	5	-5.83	57045222730	9899795	318.20	5560	6170	5260	7350	3970	5660	5762.33	0.17	-78309	6093	5876	5753	5536	5413	5815	5475	53	1690	100	3960	10	1	52619061	2805	55.52	3.36	12	18.81	96.00	1587.00	8080	20240108	-34.03	3590	20240805	48.47	8080	-34.03	20240108	3590	48.47	20240805	8080	-34.03	20240108	3590	48.47	20240805	6.89	N	298830	100	53 억	91863	N	N	0	N	N
116	20241011	131058	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5510	-150	5	-2.65	49115708500	8429499	270.94	5560	6170	5490	7350	3970	5660	5826.77	0.17	-36053	6093	5876	5753	5536	5413	5815	5475	53	1690	100	3960	10	1	52619061	2899	57.40	3.47	12	16.02	96.00	1587.00	8080	20240108	-31.81	3590	20240805	53.48	8080	-31.81	20240108	3590	53.48	20240805	8080	-31.81	20240108	3590	53.48	20240805	6.89	N	298830	100	53 억	91863	N	N	0	N	N
117	20241011	121050	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5900	240	2	4.24	21727156620	3777407	121.41	5560	5930	5550	7350	3970	5660	5752.02	0.17	-44515	6093	5876	5753	5536	5413	5815	5475	53	1690	100	3960	10	1	52619061	3105	61.46	3.72	12	7.18	96.00	1587.00	8080	20240108	-26.98	3590	20240805	64.35	8080	-26.98	20240108	3590	64.35	20240805	8080	-26.98	20240108	3590	64.35	20240805	6.89	N	298830	100	53 억	91863	N	N	0	N	N
118	20241011	111052	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5720	60	2	1.06	13917993910	2434111	78.24	5560	5860	5550	7350	3970	5660	5718.04	0.17	-72242	6093	5876	5753	5536	5413	5815	5475	53	1690	100	3960	10	1	52619061	3010	59.58	3.60	12	4.63	96.00	1587.00	8080	20240108	-29.21	3590	20240805	59.33	8080	-29.21	20240108	3590	59.33	20240805	8080	-29.21	20240108	3590	59.33	20240805	6.89	N	298830	100	53 억	91863	N	N	0	N	N
119	20241011	101101	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5700	40	2	0.71	6063715660	1069365	34.37	5560	5750	5550	7350	3970	5660	5670.45	0.17	-26411	6093	5876	5753	5536	5413	5815	5475	53	1690	100	3960	10	1	52619061	2999	59.38	3.59	12	2.03	96.00	1587.00	8080	20240108	-29.46	3590	20240805	58.77	8080	-29.46	20240108	3590	58.77	20240805	8080	-29.46	20240108	3590	58.77	20240805	6.89	N	298830	100	53 억	91863	N	N	0	N	N
120	20241011	091057	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5670	10	2	0.18	2178269250	385617	12.39	5560	5730	5550	7350	3970	5660	5648.61	0.17	49301	6093	5876	5753	5536	5413	5815	5475	53	1690	100	3960	10	1	52619061	2984	59.06	3.57	12	0.73	96.00	1587.00	8080	20240108	-29.83	3590	20240805	57.94	8080	-29.83	20240108	3590	57.94	20240805	8080	-29.83	20240108	3590	57.94	20240805	6.89	N	298830	100	53 억	91863	N	N	0	N	N
121	20241010	161120	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5660	-270	5	-4.55	16631402250	2875131	85.65	5820	5970	5630	7700	4160	5930	5785.59	0.24	-35022	6263	6096	5953	5786	5643	6025	5715	53	1770	100	4150	10	1	52619061	2978	58.96	3.57	12	5.46	96.00	1587.00	8080	20240108	-29.95	3590	20240805	57.66	8080	-29.95	20240108	3590	57.66	20240805	8080	-29.95	20240108	3590	57.66	20240805	6.20	N	298830	100	53 억	125948	N	N	5	N	N
122	20241010	151137	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5680	-250	5	-4.22	15446137210	2665992	79.42	5820	5970	5630	7700	4160	5930	5793.62	0.24	-54320	6263	6096	5953	5786	5643	6025	5715	53	1770	100	4150	10	1	52619061	2989	59.17	3.58	12	5.07	96.00	1587.00	8080	20240108	-29.70	3590	20240805	58.22	8080	-29.70	20240108	3590	58.22	20240805	8080	-29.70	20240108	3590	58.22	20240805	6.20	N	298830	100	53 억	125948	N	N	5	N	N
123	20241010	141131	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5860	-70	5	-1.18	11920235830	2049008	61.04	5820	5970	5670	7700	4160	5930	5817.41	0.24	40010	6263	6096	5953	5786	5643	6025	5715	53	1770	100	4150	10	1	52619061	3083	61.04	3.69	12	3.89	96.00	1587.00	8080	20240108	-27.48	3590	20240805	63.23	8080	-27.48	20240108	3590	63.23	20240805	8080	-27.48	20240108	3590	63.23	20240805	6.20	N	298830	100	53 억	125948	N	N	5	N	N
124	20241010	131127	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5790	-140	5	-2.36	10743995660	1847005	55.02	5820	5970	5670	7700	4160	5930	5816.81	0.24	40409	6263	6096	5953	5786	5643	6025	5715	53	1770	100	4150	10	1	52619061	3047	60.31	3.65	12	3.51	96.00	1587.00	8080	20240108	-28.34	3590	20240805	61.28	8080	-28.34	20240108	3590	61.28	20240805	8080	-28.34	20240108	3590	61.28	20240805	6.20	N	298830	100	53 억	125948	N	N	5	N	N
125	20241010	121128	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5790	-140	5	-2.36	10006945860	1719534	51.22	5820	5970	5670	7700	4160	5930	5819.38	0.24	18352	6263	6096	5953	5786	5643	6025	5715	53	1770	100	4150	10	1	52619061	3047	60.31	3.65	12	3.27	96.00	1587.00	8080	20240108	-28.34	3590	20240805	61.28	8080	-28.34	20240108	3590	61.28	20240805	8080	-28.34	20240108	3590	61.28	20240805	6.20	N	298830	100	53 억	125948	N	N	5	N	N
126	20241010	111126	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5840	-90	5	-1.52	9070541870	1557930	46.41	5820	5970	5670	7700	4160	5930	5821.98	0.24	14371	6263	6096	5953	5786	5643	6025	5715	53	1770	100	4150	10	1	52619061	3073	60.83	3.68	12	2.96	96.00	1587.00	8080	20240108	-27.72	3590	20240805	62.67	8080	-27.72	20240108	3590	62.67	20240805	8080	-27.72	20240108	3590	62.67	20240805	6.20	N	298830	100	53 억	125948	N	N	5	N	N
127	20241010	101125	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5860	-70	5	-1.18	5661890590	979295	29.17	5820	5900	5670	7700	4160	5930	5781.16	0.24	63562	6263	6096	5953	5786	5643	6025	5715	53	1770	100	4150	10	1	52619061	3083	61.04	3.69	12	1.86	96.00	1587.00	8080	20240108	-27.48	3590	20240805	63.23	8080	-27.48	20240108	3590	63.23	20240805	8080	-27.48	20240108	3590	63.23	20240805	6.20	N	298830	100	53 억	125948	N	N	5	N	N
128	20241010	091129	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5790	-140	5	-2.36	2072431990	357522	10.65	5820	5850	5720	7700	4160	5930	5795.57	0.24	21029	6263	6096	5953	5786	5643	6025	5715	53	1770	100	4150	10	1	52619061	3047	60.31	3.65	12	0.68	96.00	1587.00	8080	20240108	-28.34	3590	20240805	61.28	8080	-28.34	20240108	3590	61.28	20240805	8080	-28.34	20240108	3590	61.28	20240805	6.20	N	298830	100	53 억	125948	N	N	5	N	N
129	20241008	161117	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5930	-310	5	-4.97	19334380750	3254130	17.71	6050	6120	5810	8110	4370	6240	5941.08	0.43	-99557	7160	6700	6460	6000	5760	6580	5880	53	1870	100	4360	10	1	52619061	3120	61.77	3.74	12	6.18	96.00	1587.00	8080	20240108	-26.61	3590	20240805	65.18	8080	-26.61	20240108	3590	65.18	20240805	8080	-26.61	20240108	3590	65.18	20240805	5.90	N	298830	100	53 억	224588	N	N	5	N	N
130	20241008	151127	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5900	-340	5	-5.45	18094408690	3044140	16.57	6050	6120	5810	8110	4370	6240	5943.54	0.43	-109128	7160	6700	6460	6000	5760	6580	5880	53	1870	100	4360	10	1	52619061	3105	61.46	3.72	12	5.79	96.00	1587.00	8080	20240108	-26.98	3590	20240805	64.35	8080	-26.98	20240108	3590	64.35	20240805	8080	-26.98	20240108	3590	64.35	20240805	5.90	N	298830	100	53 억	224588	N	N	0	N	N
131	20241008	141122	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5900	-340	5	-5.45	16569105040	2785379	15.16	6050	6120	5810	8110	4370	6240	5948.09	0.43	-90509	7160	6700	6460	6000	5760	6580	5880	53	1870	100	4360	10	1	52619061	3105	61.46	3.72	12	5.29	96.00	1587.00	8080	20240108	-26.98	3590	20240805	64.35	8080	-26.98	20240108	3590	64.35	20240805	8080	-26.98	20240108	3590	64.35	20240805	5.90	N	298830	100	53 억	224588	N	N	0	N	N
132	20241008	131121	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5880	-360	5	-5.77	14552851700	2441061	13.29	6050	6120	5850	8110	4370	6240	5961.14	0.43	-72667	7160	6700	6460	6000	5760	6580	5880	53	1870	100	4360	10	1	52619061	3094	61.25	3.71	12	4.64	96.00	1587.00	8080	20240108	-27.23	3590	20240805	63.79	8080	-27.23	20240108	3590	63.79	20240805	8080	-27.23	20240108	3590	63.79	20240805	5.90	N	298830	100	53 억	224588	N	N	0	N	N
133	20241008	121122	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5890	-350	5	-5.61	13708793300	2297520	12.51	6050	6120	5850	8110	4370	6240	5966.20	0.43	-34844	7160	6700	6460	6000	5760	6580	5880	53	1870	100	4360	10	1	52619061	3099	61.35	3.71	12	4.37	96.00	1587.00	8080	20240108	-27.10	3590	20240805	64.07	8080	-27.10	20240108	3590	64.07	20240805	8080	-27.10	20240108	3590	64.07	20240805	5.90	N	298830	100	53 억	224588	N	N	0	N	N
134	20241008	111121	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5910	-330	5	-5.29	12816199480	2146286	11.68	6050	6120	5850	8110	4370	6240	5970.73	0.43	17920	7160	6700	6460	6000	5760	6580	5880	53	1870	100	4360	10	1	52619061	3110	61.56	3.72	12	4.08	96.00	1587.00	8080	20240108	-26.86	3590	20240805	64.62	8080	-26.86	20240108	3590	64.62	20240805	8080	-26.86	20240108	3590	64.62	20240805	5.90	N	298830	100	53 억	224588	N	N	0	N	N
135	20241008	101122	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5910	-330	5	-5.29	11243383540	1879971	10.23	6050	6120	5850	8110	4370	6240	5979.95	0.43	39943	7160	6700	6460	6000	5760	6580	5880	53	1870	100	4360	10	1	52619061	3110	61.56	3.72	12	3.57	96.00	1587.00	8080	20240108	-26.86	3590	20240805	64.62	8080	-26.86	20240108	3590	64.62	20240805	8080	-26.86	20240108	3590	64.62	20240805	5.90	N	298830	100	53 억	224588	N	N	0	N	N
136	20241008	091124	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6020	-220	5	-3.53	4332822670	718913	3.91	6050	6090	5940	8110	4370	6240	6025.47	0.43	61583	7160	6700	6460	6000	5760	6580	5880	53	1870	100	4360	10	1	52619061	3168	62.71	3.79	12	1.37	96.00	1587.00	8080	20240108	-25.50	3590	20240805	67.69	8080	-25.50	20240108	3590	67.69	20240805	8080	-25.50	20240108	3590	67.69	20240805	5.90	N	298830	100	53 억	224588	N	N	0	N	N
137	20241007	161137	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6240	-80	5	-1.27	120533977480	18119964	452.39	6670	6920	6220	8210	4430	6320	6652.74	0.18	-14901	6600	6460	6180	6040	5760	6530	6110	53	1890	100	4420	10	1	52619061	3283	65.00	3.93	12	34.44	96.00	1587.00	8080	20240108	-22.77	3590	20240805	73.82	8080	-22.77	20240108	3590	73.82	20240805	8080	-22.77	20240108	3590	73.82	20240805	5.72	N	298830	100	53 억	94154	N	N	0	N	N
138	20241007	151049	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6320	0	3	0.00	118132276280	17736939	442.83	6670	6920	6220	8210	4430	6320	6660.25	0.18	-92393	6600	6460	6180	6040	5760	6530	6110	53	1890	100	4420	10	1	52619061	3326	65.83	3.98	12	33.71	96.00	1587.00	8080	20240108	-21.78	3590	20240805	76.04	8080	-21.78	20240108	3590	76.04	20240805	8080	-21.78	20240108	3590	76.04	20240805	5.72	N	298830	100	53 억	94154	N	N	0	N	N
139	20241007	141110	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6290	-30	5	-0.47	112893005680	16906586	422.09	6670	6920	6230	8210	4430	6320	6677.47	0.18	-106647	6600	6460	6180	6040	5760	6530	6110	53	1890	100	4420	10	1	52619061	3310	65.52	3.96	12	32.13	96.00	1587.00	8080	20240108	-22.15	3590	20240805	75.21	8080	-22.15	20240108	3590	75.21	20240805	8080	-22.15	20240108	3590	75.21	20240805	5.72	N	298830	100	53 억	94154	N	N	0	N	N
140	20241007	131045	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6350	30	2	0.47	106869211420	15952497	398.27	6670	6920	6330	8210	4430	6320	6699.23	0.18	-202513	6600	6460	6180	6040	5760	6530	6110	53	1890	100	4420	10	1	52619061	3341	66.15	4.00	12	30.32	96.00	1587.00	8080	20240108	-21.41	3590	20240805	76.88	8080	-21.41	20240108	3590	76.88	20240805	8080	-21.41	20240108	3590	76.88	20240805	5.72	N	298830	100	53 억	94154	N	N	0	N	N
141	20241007	121112	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6470	150	2	2.37	103266278140	15390165	384.24	6670	6920	6380	8210	4430	6320	6709.90	0.18	-199839	6600	6460	6180	6040	5760	6530	6110	53	1890	100	4420	10	1	52619061	3404	67.40	4.08	12	29.25	96.00	1587.00	8080	20240108	-19.93	3590	20240805	80.22	8080	-19.93	20240108	3590	80.22	20240805	8080	-19.93	20240108	3590	80.22	20240805	5.72	N	298830	100	53 억	94154	N	N	0	N	N
142	20241007	111029	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6460	140	2	2.22	98467093660	14643342	365.59	6670	6920	6420	8210	4430	6320	6724.37	0.18	-211636	6600	6460	6180	6040	5760	6530	6110	53	1890	100	4420	10	1	52619061	3399	67.29	4.07	12	27.83	96.00	1587.00	8080	20240108	-20.05	3590	20240805	79.94	8080	-20.05	20240108	3590	79.94	20240805	8080	-20.05	20240108	3590	79.94	20240805	5.72	N	298830	100	53 억	94154	N	N	0	N	N
143	20241007	101023	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6650	330	2	5.22	87205107440	12920321	322.57	6670	6920	6530	8210	4430	6320	6749.47	0.18	-158925	6600	6460	6180	6040	5760	6530	6110	53	1890	100	4420	10	1	52619061	3499	69.27	4.19	12	24.55	96.00	1587.00	8080	20240108	-17.70	3590	20240805	85.24	8080	-17.70	20240108	3590	85.24	20240805	8080	-17.70	20240108	3590	85.24	20240805	5.72	N	298830	100	53 억	94154	N	N	0	N	N
144	20241007	091104	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6780	460	2	7.28	48181474370	7077061	176.69	6670	6920	6660	8210	4430	6320	6808.16	0.18	-35215	6600	6460	6180	6040	5760	6530	6110	53	1890	100	4420	10	1	52619061	3568	70.62	4.27	12	13.45	96.00	1587.00	8080	20240108	-16.09	3590	20240805	88.86	8080	-16.09	20240108	3590	88.86	20240805	8080	-16.09	20240108	3590	88.86	20240805	5.72	N	298830	100	53 억	94154	N	N	0	N	N
145	20241004	160953	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6320	70	2	1.12	23741533850	3883304	22.36	6070	6320	5900	8120	4380	6250	6112.27	0.18	2807	6743	6496	6273	6026	5803	6620	6150	53	1870	100	4370	10	1	52619061	3326	65.83	3.98	12	7.38	96.00	1587.00	8080	20240108	-21.78	3590	20240805	76.04	8080	-21.78	20240108	3590	76.04	20240805	8080	-21.78	20240108	3590	76.04	20240805	6.35	N	298830	100	53 억	92523	N	N	0	N	N
146	20241004	151009	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6260	10	2	0.16	21219614980	3482447	20.06	6070	6300	5900	8120	4380	6250	6093.23	0.18	32183	6743	6496	6273	6026	5803	6620	6150	53	1870	100	4370	10	1	52619061	3294	65.21	3.94	12	6.62	96.00	1587.00	8080	20240108	-22.52	3590	20240805	74.37	8080	-22.52	20240108	3590	74.37	20240805	8080	-22.52	20240108	3590	74.37	20240805	6.35	N	298830	100	53 억	92523	N	N	0	N	N
147	20241004	140951	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6120	-130	5	-2.08	13420447880	2228862	12.84	6070	6130	5900	8120	4380	6250	6021.05	0.18	81323	6743	6496	6273	6026	5803	6620	6150	53	1870	100	4370	10	1	52619061	3220	63.75	3.86	12	4.24	96.00	1587.00	8080	20240108	-24.26	3590	20240805	70.47	8080	-24.26	20240108	3590	70.47	20240805	8080	-24.26	20240108	3590	70.47	20240805	6.35	N	298830	100	53 억	92523	N	N	0	N	N
148	20241004	131007	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6040	-210	5	-3.36	11121620740	1850856	10.66	6070	6120	5900	8120	4380	6250	6008.70	0.18	100298	6743	6496	6273	6026	5803	6620	6150	53	1870	100	4370	10	1	52619061	3178	62.92	3.81	12	3.52	96.00	1587.00	8080	20240108	-25.25	3590	20240805	68.25	8080	-25.25	20240108	3590	68.25	20240805	8080	-25.25	20240108	3590	68.25	20240805	6.35	N	298830	100	53 억	92523	N	N	0	N	N
149	20241004	121003	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6030	-220	5	-3.52	9925199340	1651752	9.51	6070	6120	5900	8120	4380	6250	6008.66	0.18	88132	6743	6496	6273	6026	5803	6620	6150	53	1870	100	4370	10	1	52619061	3173	62.81	3.80	12	3.14	96.00	1587.00	8080	20240108	-25.37	3590	20240805	67.97	8080	-25.37	20240108	3590	67.97	20240805	8080	-25.37	20240108	3590	67.97	20240805	6.35	N	298830	100	53 억	92523	N	N	0	N	N
150	20241004	110955	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6040	-210	5	-3.36	9125012960	1519172	8.75	6070	6120	5900	8120	4380	6250	6006.32	0.18	66547	6743	6496	6273	6026	5803	6620	6150	53	1870	100	4370	10	1	52619061	3178	62.92	3.81	12	2.89	96.00	1587.00	8080	20240108	-25.25	3590	20240805	68.25	8080	-25.25	20240108	3590	68.25	20240805	8080	-25.25	20240108	3590	68.25	20240805	6.35	N	298830	100	53 억	92523	N	N	0	N	N
151	20241004	101000	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6030	-220	5	-3.52	7417748480	1237423	7.13	6070	6120	5900	8120	4380	6250	5994.19	0.18	24941	6743	6496	6273	6026	5803	6620	6150	53	1870	100	4370	10	1	52619061	3173	62.81	3.80	12	2.35	96.00	1587.00	8080	20240108	-25.37	3590	20240805	67.97	8080	-25.37	20240108	3590	67.97	20240805	8080	-25.37	20240108	3590	67.97	20240805	6.35	N	298830	100	53 억	92523	N	N	0	N	N
152	20241004	091002	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5950	-300	5	-4.80	3144473020	521267	3.00	6070	6120	5910	8120	4380	6250	6031.70	0.18	13710	6743	6496	6273	6026	5803	6620	6150	53	1870	100	4370	10	1	52619061	3131	61.98	3.75	12	0.99	96.00	1587.00	8080	20240108	-26.36	3590	20240805	65.74	8080	-26.36	20240108	3590	65.74	20240805	8080	-26.36	20240108	3590	65.74	20240805	6.35	N	298830	100	53 억	92523	N	N	0	N	N
153	20241002	160952	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6250	260	2	4.34	108039747170	17186241	333.58	6240	6520	6050	7780	4200	5990	6286.56	0.86	-352027	6350	6170	5980	5800	5610	6260	5890	53	1790	100	4190	10	1	52619061	3289	65.10	3.94	12	32.66	96.00	1587.00	8080	20240108	-22.65	3590	20240805	74.09	8080	-22.65	20240108	3590	74.09	20240805	8080	-22.65	20240108	3590	74.09	20240805	5.68	N	298830	100	53 억	454425	N	N	15	N	N
154	20241002	151003	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6230	240	2	4.01	105173656200	16727069	324.67	6240	6520	6050	7780	4200	5990	6287.75	0.86	-367977	6350	6170	5980	5800	5610	6260	5890	53	1790	100	4190	10	1	52619061	3278	64.90	3.93	12	31.79	96.00	1587.00	8080	20240108	-22.90	3590	20240805	73.54	8080	-22.90	20240108	3590	73.54	20240805	8080	-22.90	20240108	3590	73.54	20240805	5.68	N	298830	100	53 억	454425	N	N	15	N	N
155	20241002	141005	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6290	300	2	5.01	97483251200	15482211	300.51	6240	6520	6050	7780	4200	5990	6296.60	0.86	-382046	6350	6170	5980	5800	5610	6260	5890	53	1790	100	4190	10	1	52619061	3310	65.52	3.96	12	29.42	96.00	1587.00	8080	20240108	-22.15	3590	20240805	75.21	8080	-22.15	20240108	3590	75.21	20240805	8080	-22.15	20240108	3590	75.21	20240805	5.68	N	298830	100	53 억	454425	N	N	15	N	N
156	20241002	130956	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6500	510	2	8.51	82080812220	13063689	253.56	6240	6510	6050	7780	4200	5990	6283.28	0.86	-307656	6350	6170	5980	5800	5610	6260	5890	53	1790	100	4190	10	1	52619061	3420	67.71	4.10	12	24.83	96.00	1587.00	8080	20240108	-19.55	3590	20240805	81.06	8080	-19.55	20240108	3590	81.06	20240805	8080	-19.55	20240108	3590	81.06	20240805	5.68	N	298830	100	53 억	454425	N	N	15	N	N
157	20241002	120956	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6270	280	2	4.67	64094493570	10254702	199.04	6240	6430	6050	7780	4200	5990	6250.43	0.86	-316137	6350	6170	5980	5800	5610	6260	5890	53	1790	100	4190	10	1	52619061	3299	65.31	3.95	12	19.49	96.00	1587.00	8080	20240108	-22.40	3590	20240805	74.65	8080	-22.40	20240108	3590	74.65	20240805	8080	-22.40	20240108	3590	74.65	20240805	5.68	N	298830	100	53 억	454425	N	N	15	N	N
158	20241002	110944	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6300	310	2	5.18	49593958570	7966904	154.64	6240	6360	6050	7780	4200	5990	6225.20	0.86	-366015	6350	6170	5980	5800	5610	6260	5890	53	1790	100	4190	10	1	52619061	3315	65.62	3.97	12	15.14	96.00	1587.00	8080	20240108	-22.03	3590	20240805	75.49	8080	-22.03	20240108	3590	75.49	20240805	8080	-22.03	20240108	3590	75.49	20240805	5.68	N	298830	100	53 억	454425	N	N	15	N	N
159	20241002	100939	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6090	100	2	1.67	32990256730	5309090	103.05	6240	6320	6060	7780	4200	5990	6214.21	0.86	-348364	6350	6170	5980	5800	5610	6260	5890	53	1790	100	4190	10	1	52619061	3205	63.44	3.84	12	10.09	96.00	1587.00	8080	20240108	-24.63	3590	20240805	69.64	8080	-24.63	20240108	3590	69.64	20240805	8080	-24.63	20240108	3590	69.64	20240805	5.68	N	298830	100	53 억	454425	N	N	15	N	N
160	20241002	090941	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6140	150	2	2.50	9376875950	1516534	29.44	6240	6240	6110	7780	4200	5990	6183.97	0.86	-215123	6350	6170	5980	5800	5610	6260	5890	53	1790	100	4190	10	1	52619061	3231	63.96	3.87	12	2.88	96.00	1587.00	8080	20240108	-24.01	3590	20240805	71.03	8080	-24.01	20240108	3590	71.03	20240805	8080	-24.01	20240108	3590	71.03	20240805	5.68	N	298830	100	53 억	454425	N	N	15	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History