KissMeData/304100/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161228	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16720	0	3	0.00	1340992890	79940	94.82	16520	17320	16210	21700	11710	16720	16775.05	1.41	11878	18086	17402	16986	16302	15886	17195	16095	61	4980	500	11700	10	1	12130568	2028	-21.49	2.77	12	0.66	-778.00	6033.00	35900	20240108	-53.43	12340	20240805	35.49	35900	-53.43	20240108	12340	35.49	20240805	35900	-53.43	20240108	12340	35.49	20240805	0.74	N	304100	500	60 억	171171	N	N	1822	N	N
3	20241031	151249	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16820	100	2	0.60	1300511880	77521	91.95	16520	17320	16210	21700	11710	16720	16776.26	1.41	11408	18086	17402	16986	16302	15886	17195	16095	61	4980	500	11700	10	1	12130568	2040	-21.62	2.79	12	0.64	-778.00	6033.00	35900	20240108	-53.15	12340	20240805	36.30	35900	-53.15	20240108	12340	36.30	20240805	35900	-53.15	20240108	12340	36.30	20240805	0.74	N	304100	500	60 억	171171	N	N	4122	N	N
4	20241031	141246	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16740	20	2	0.12	1208843430	72072	85.48	16520	17320	16210	21700	11710	16720	16772.73	1.41	10402	18086	17402	16986	16302	15886	17195	16095	61	4980	500	11700	10	1	12130568	2031	-21.52	2.77	12	0.59	-778.00	6033.00	35900	20240108	-53.37	12340	20240805	35.66	35900	-53.37	20240108	12340	35.66	20240805	35900	-53.37	20240108	12340	35.66	20240805	0.74	N	304100	500	60 억	171171	N	N	4122	N	N
5	20241031	131247	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16980	260	2	1.56	1060837930	63264	75.04	16520	17320	16210	21700	11710	16720	16768.44	1.41	12797	18086	17402	16986	16302	15886	17195	16095	61	4980	500	11700	10	1	12130568	2060	-21.83	2.81	12	0.52	-778.00	6033.00	35900	20240108	-52.70	12340	20240805	37.60	35900	-52.70	20240108	12340	37.60	20240805	35900	-52.70	20240108	12340	37.60	20240805	0.74	N	304100	500	60 억	171171	N	N	4122	N	N
6	20241031	121244	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17010	290	2	1.73	966435670	57701	68.44	16520	17320	16210	21700	11710	16720	16749.03	1.41	10310	18086	17402	16986	16302	15886	17195	16095	61	4980	500	11700	10	1	12130568	2063	-21.86	2.82	12	0.48	-778.00	6033.00	35900	20240108	-52.62	12340	20240805	37.84	35900	-52.62	20240108	12340	37.84	20240805	35900	-52.62	20240108	12340	37.84	20240805	0.74	N	304100	500	60 억	171171	N	N	4122	N	N
7	20241031	111244	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17080	360	2	2.15	865742430	51774	61.41	16520	17320	16210	21700	11710	16720	16721.57	1.41	9827	18086	17402	16986	16302	15886	17195	16095	61	4980	500	11700	10	1	12130568	2072	-21.95	2.83	12	0.43	-778.00	6033.00	35900	20240108	-52.42	12340	20240805	38.41	35900	-52.42	20240108	12340	38.41	20240805	35900	-52.42	20240108	12340	38.41	20240805	0.74	N	304100	500	60 억	171171	N	N	4122	N	N
8	20241031	101245	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16360	-360	5	-2.15	398757940	24202	28.71	16520	16700	16210	21700	11710	16720	16476.13	1.41	3443	18086	17402	16986	16302	15886	17195	16095	61	4980	500	11700	10	1	12130568	1985	-21.03	2.71	12	0.20	-778.00	6033.00	35900	20240108	-54.43	12340	20240805	32.58	35900	-54.43	20240108	12340	32.58	20240805	35900	-54.43	20240108	12340	32.58	20240805	0.74	N	304100	500	60 억	171171	N	N	4122	N	N
9	20241031	091243	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16440	-280	5	-1.67	133616600	8143	9.66	16520	16680	16210	21700	11710	16720	16408.35	1.41	1473	18086	17402	16986	16302	15886	17195	16095	61	4980	500	11700	10	1	12130568	1994	-21.13	2.73	12	0.07	-778.00	6033.00	35900	20240108	-54.21	12340	20240805	33.23	35900	-54.21	20240108	12340	33.23	20240805	35900	-54.21	20240108	12340	33.23	20240805	0.74	N	304100	500	60 억	171171	N	N	4122	N	N
10	20241030	161239	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16720	-630	5	-3.63	1428678690	83818	126.84	17350	17670	16570	22550	12150	17350	17046.75	1.40	2046	18003	17676	17353	17026	16703	17515	16865	61	5200	500	12140	10	1	12130568	2028	-21.49	2.77	12	0.69	-778.00	6033.00	35900	20240108	-53.43	12340	20240805	35.49	35900	-53.43	20240108	12340	35.49	20240805	35900	-53.43	20240108	12340	35.49	20240805	0.74	N	304100	500	60 억	169822	N	N	4122	N	N
11	20241030	151309	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16810	-540	5	-3.11	1348019780	79000	119.55	17350	17670	16570	22550	12150	17350	17063.51	1.40	1055	18003	17676	17353	17026	16703	17515	16865	61	5200	500	12140	10	1	12130568	2039	-21.61	2.79	12	0.65	-778.00	6033.00	35900	20240108	-53.18	12340	20240805	36.22	35900	-53.18	20240108	12340	36.22	20240805	35900	-53.18	20240108	12340	36.22	20240805	0.74	N	304100	500	60 억	169822	N	N	2868	N	N
12	20241030	141245	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16950	-400	5	-2.31	929654300	54085	81.85	17350	17670	16850	22550	12150	17350	17188.73	1.40	-8754	18003	17676	17353	17026	16703	17515	16865	61	5200	500	12140	10	1	12130568	2056	-21.79	2.81	12	0.45	-778.00	6033.00	35900	20240108	-52.79	12340	20240805	37.36	35900	-52.79	20240108	12340	37.36	20240805	35900	-52.79	20240108	12340	37.36	20240805	0.74	N	304100	500	60 억	169822	N	N	2868	N	N
13	20241030	131253	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17040	-310	5	-1.79	727060540	42129	63.75	17350	17670	16940	22550	12150	17350	17257.94	1.40	-6152	18003	17676	17353	17026	16703	17515	16865	61	5200	500	12140	10	1	12130568	2067	-21.90	2.82	12	0.35	-778.00	6033.00	35900	20240108	-52.53	12340	20240805	38.09	35900	-52.53	20240108	12340	38.09	20240805	35900	-52.53	20240108	12340	38.09	20240805	0.74	N	304100	500	60 억	169822	N	N	2868	N	N
14	20241030	121309	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16980	-370	5	-2.13	636273050	36785	55.67	17350	17670	16950	22550	12150	17350	17297.06	1.40	-5791	18003	17676	17353	17026	16703	17515	16865	61	5200	500	12140	10	1	12130568	2060	-21.83	2.81	12	0.30	-778.00	6033.00	35900	20240108	-52.70	12340	20240805	37.60	35900	-52.70	20240108	12340	37.60	20240805	35900	-52.70	20240108	12340	37.60	20240805	0.74	N	304100	500	60 억	169822	N	N	2868	N	N
15	20241030	111247	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17170	-180	5	-1.04	497547770	28640	43.34	17350	17670	17020	22550	12150	17350	17372.49	1.40	-5173	18003	17676	17353	17026	16703	17515	16865	61	5200	500	12140	10	1	12130568	2083	-22.07	2.85	12	0.24	-778.00	6033.00	35900	20240108	-52.17	12340	20240805	39.14	35900	-52.17	20240108	12340	39.14	20240805	35900	-52.17	20240108	12340	39.14	20240805	0.74	N	304100	500	60 억	169822	N	N	2868	N	N
16	20241030	101238	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17310	-40	5	-0.23	352390750	20186	30.55	17350	17670	17200	22550	12150	17350	17457.24	1.40	-4492	18003	17676	17353	17026	16703	17515	16865	61	5200	500	12140	10	1	12130568	2100	-22.25	2.87	12	0.17	-778.00	6033.00	35900	20240108	-51.78	12340	20240805	40.28	35900	-51.78	20240108	12340	40.28	20240805	35900	-51.78	20240108	12340	40.28	20240805	0.74	N	304100	500	60 억	169822	N	N	2868	N	N
17	20241030	091247	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17510	160	2	0.92	102735780	5920	8.96	17350	17510	17200	22550	12150	17350	17354.02	1.40	1127	18003	17676	17353	17026	16703	17515	16865	61	5200	500	12140	10	1	12130568	2124	-22.51	2.90	12	0.05	-778.00	6033.00	35900	20240108	-51.23	12340	20240805	41.90	35900	-51.23	20240108	12340	41.90	20240805	35900	-51.23	20240108	12340	41.90	20240805	0.74	N	304100	500	60 억	169822	N	N	2868	N	N
18	20241029	161158	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17350	-330	5	-1.87	1101755730	63884	94.98	17680	17680	17030	22950	12380	17680	17244.84	1.28	14033	18380	18030	17750	17400	17120	17890	17260	61	5270	500	12370	10	1	12130568	2105	-22.30	2.88	12	0.53	-778.00	6033.00	35900	20240108	-51.67	12340	20240805	40.60	35900	-51.67	20240108	12340	40.60	20240805	35900	-51.67	20240108	12340	40.60	20240805	0.68	N	304100	500	60 억	155505	N	N	2868	N	N
19	20241029	151217	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17330	-350	5	-1.98	1053359050	61093	90.83	17680	17680	17030	22950	12380	17680	17241.89	1.28	13535	18380	18030	17750	17400	17120	17890	17260	61	5270	500	12370	10	1	12130568	2102	-22.28	2.87	12	0.50	-778.00	6033.00	35900	20240108	-51.73	12340	20240805	40.44	35900	-51.73	20240108	12340	40.44	20240805	35900	-51.73	20240108	12340	40.44	20240805	0.68	N	304100	500	60 억	155505	N	N	223	N	N
20	20241029	141037	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17220	-460	5	-2.60	890305090	51636	76.77	17680	17680	17030	22950	12380	17680	17241.95	1.28	8765	18380	18030	17750	17400	17120	17890	17260	61	5270	500	12370	10	1	12130568	2089	-22.13	2.85	12	0.43	-778.00	6033.00	35900	20240108	-52.03	12340	20240805	39.55	35900	-52.03	20240108	12340	39.55	20240805	35900	-52.03	20240108	12340	39.55	20240805	0.68	N	304100	500	60 억	155505	N	N	223	N	N
21	20241029	131207	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17240	-440	5	-2.49	648340960	37501	55.75	17680	17680	17110	22950	12380	17680	17288.63	1.28	2397	18380	18030	17750	17400	17120	17890	17260	61	5270	500	12370	10	1	12130568	2091	-22.16	2.86	12	0.31	-778.00	6033.00	35900	20240108	-51.98	12340	20240805	39.71	35900	-51.98	20240108	12340	39.71	20240805	35900	-51.98	20240108	12340	39.71	20240805	0.68	N	304100	500	60 억	155505	N	N	223	N	N
22	20241029	121208	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17320	-360	5	-2.04	546647730	31609	46.99	17680	17680	17110	22950	12380	17680	17294.05	1.28	1618	18380	18030	17750	17400	17120	17890	17260	61	5270	500	12370	10	1	12130568	2101	-22.26	2.87	12	0.26	-778.00	6033.00	35900	20240108	-51.75	12340	20240805	40.36	35900	-51.75	20240108	12340	40.36	20240805	35900	-51.75	20240108	12340	40.36	20240805	0.68	N	304100	500	60 억	155505	N	N	223	N	N
23	20241029	111230	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17210	-470	5	-2.66	509480520	29457	43.79	17680	17680	17110	22950	12380	17680	17295.74	1.28	1198	18380	18030	17750	17400	17120	17890	17260	61	5270	500	12370	10	1	12130568	2088	-22.12	2.85	12	0.24	-778.00	6033.00	35900	20240108	-52.06	12340	20240805	39.47	35900	-52.06	20240108	12340	39.47	20240805	35900	-52.06	20240108	12340	39.47	20240805	0.68	N	304100	500	60 억	155505	N	N	223	N	N
24	20241029	101205	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17300	-380	5	-2.15	276929650	15939	23.70	17680	17680	17200	22950	12380	17680	17374.34	1.28	-2270	18380	18030	17750	17400	17120	17890	17260	61	5270	500	12370	10	1	12130568	2099	-22.24	2.87	12	0.13	-778.00	6033.00	35900	20240108	-51.81	12340	20240805	40.19	35900	-51.81	20240108	12340	40.19	20240805	35900	-51.81	20240108	12340	40.19	20240805	0.68	N	304100	500	60 억	155505	N	N	223	N	N
25	20241028	161154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17680	-110	5	-0.62	1155505510	65148	63.90	17800	18100	17470	23100	12460	17790	17736.83	1.23	6525	19836	18812	18246	17222	16656	18530	16940	61	5310	500	12450	10	1	12130568	2145	-22.72	2.93	12	0.54	-778.00	6033.00	35900	20240108	-50.75	12340	20240805	43.27	35900	-50.75	20240108	12340	43.27	20240805	35900	-50.75	20240108	12340	43.27	20240805	0.71	N	304100	500	60 억	148982	N	N	223	N	N
26	20241028	151203	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17720	-70	5	-0.39	1107856430	62457	61.26	17800	18100	17470	23100	12460	17790	17737.91	1.23	6352	19836	18812	18246	17222	16656	18530	16940	61	5310	500	12450	10	1	12130568	2150	-22.78	2.94	12	0.51	-778.00	6033.00	35900	20240108	-50.64	12340	20240805	43.60	35900	-50.64	20240108	12340	43.60	20240805	35900	-50.64	20240108	12340	43.60	20240805	0.71	N	304100	500	60 억	148982	N	N	0	N	N
27	20241028	141205	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17920	130	2	0.73	958867850	54077	53.04	17800	18100	17470	23100	12460	17790	17731.53	1.23	4487	19836	18812	18246	17222	16656	18530	16940	61	5310	500	12450	10	1	12130568	2174	-23.03	2.97	12	0.45	-778.00	6033.00	35900	20240108	-50.08	12340	20240805	45.22	35900	-50.08	20240108	12340	45.22	20240805	35900	-50.08	20240108	12340	45.22	20240805	0.71	N	304100	500	60 억	148982	N	N	0	N	N
28	20241028	131159	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17920	130	2	0.73	909665420	51323	50.34	17800	18100	17470	23100	12460	17790	17724.32	1.23	4203	19836	18812	18246	17222	16656	18530	16940	61	5310	500	12450	10	1	12130568	2174	-23.03	2.97	12	0.42	-778.00	6033.00	35900	20240108	-50.08	12340	20240805	45.22	35900	-50.08	20240108	12340	45.22	20240805	35900	-50.08	20240108	12340	45.22	20240805	0.71	N	304100	500	60 억	148982	N	N	0	N	N
29	20241028	121201	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17980	190	2	1.07	845941670	47765	46.85	17800	18100	17470	23100	12460	17790	17710.49	1.23	3047	19836	18812	18246	17222	16656	18530	16940	61	5310	500	12450	10	1	12130568	2181	-23.11	2.98	12	0.39	-778.00	6033.00	35900	20240108	-49.92	12340	20240805	45.71	35900	-49.92	20240108	12340	45.71	20240805	35900	-49.92	20240108	12340	45.71	20240805	0.71	N	304100	500	60 억	148982	N	N	0	N	N
30	20241028	111009	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17580	-210	5	-1.18	732162870	41353	40.56	17800	18100	17470	23100	12460	17790	17705.19	1.23	1639	19836	18812	18246	17222	16656	18530	16940	61	5310	500	12450	10	1	12130568	2133	-22.60	2.91	12	0.34	-778.00	6033.00	35900	20240108	-51.03	12340	20240805	42.46	35900	-51.03	20240108	12340	42.46	20240805	35900	-51.03	20240108	12340	42.46	20240805	0.71	N	304100	500	60 억	148982	N	N	0	N	N
31	20241028	101147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17890	100	2	0.56	574785460	32495	31.87	17800	18030	17470	23100	12460	17790	17688.43	1.23	3497	19836	18812	18246	17222	16656	18530	16940	61	5310	500	12450	10	1	12130568	2170	-22.99	2.97	12	0.27	-778.00	6033.00	35900	20240108	-50.17	12340	20240805	44.98	35900	-50.17	20240108	12340	44.98	20240805	35900	-50.17	20240108	12340	44.98	20240805	0.71	N	304100	500	60 억	148982	N	N	0	N	N
32	20241028	091156	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17870	80	2	0.45	151769970	8517	8.35	17800	18030	17560	23100	12460	17790	17819.65	1.23	-309	19836	18812	18246	17222	16656	18530	16940	61	5310	500	12450	10	1	12130568	2168	-22.97	2.96	12	0.07	-778.00	6033.00	35900	20240108	-50.22	12340	20240805	44.81	35900	-50.22	20240108	12340	44.81	20240805	35900	-50.22	20240108	12340	44.81	20240805	0.71	N	304100	500	60 억	148982	N	N	0	N	N
33	20241025	161158	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17790	-910	5	-4.87	1860645490	101478	159.25	19270	19270	17680	24300	13090	18700	18341.05	1.11	14671	19760	19230	18880	18350	18000	19055	18175	61	5600	500	13090	10	1	12130568	2158	-22.87	2.95	12	0.84	-778.00	6033.00	35900	20240108	-50.45	12340	20240805	44.17	35900	-50.45	20240108	12340	44.17	20240805	35900	-50.45	20240108	12340	44.17	20240805	0.70	N	304100	500	60 억	134295	N	N	0	N	N
34	20241025	151202	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17940	-760	5	-4.06	1603379910	87024	136.57	19270	19270	17900	24300	13090	18700	18424.38	1.11	12818	19760	19230	18880	18350	18000	19055	18175	61	5600	500	13090	10	1	12130568	2176	-23.06	2.97	12	0.72	-778.00	6033.00	35900	20240108	-50.03	12340	20240805	45.38	35900	-50.03	20240108	12340	45.38	20240805	35900	-50.03	20240108	12340	45.38	20240805	0.70	N	304100	500	60 억	134295	N	N	0	N	N
35	20241025	141159	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18220	-480	5	-2.57	1150822670	61954	97.23	19270	19270	18180	24300	13090	18700	18575.31	1.11	6490	19760	19230	18880	18350	18000	19055	18175	61	5600	500	13090	10	1	12130568	2210	-23.42	3.02	12	0.51	-778.00	6033.00	35900	20240108	-49.25	12340	20240805	47.65	35900	-49.25	20240108	12340	47.65	20240805	35900	-49.25	20240108	12340	47.65	20240805	0.70	N	304100	500	60 억	134295	N	N	0	N	N
36	20241025	131159	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18720	20	2	0.11	593386060	31650	49.67	19270	19270	18460	24300	13090	18700	18748.47	1.11	-4461	19760	19230	18880	18350	18000	19055	18175	61	5600	500	13090	10	1	12130568	2271	-24.06	3.10	12	0.26	-778.00	6033.00	35900	20240108	-47.86	12340	20240805	51.70	35900	-47.86	20240108	12340	51.70	20240805	35900	-47.86	20240108	12340	51.70	20240805	0.70	N	304100	500	60 억	134295	N	N	0	N	N
37	20241025	121204	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18870	170	2	0.91	555017750	29607	46.46	19270	19270	18460	24300	13090	18700	18746.26	1.11	-3669	19760	19230	18880	18350	18000	19055	18175	61	5600	500	13090	10	1	12130568	2289	-24.25	3.13	12	0.24	-778.00	6033.00	35900	20240108	-47.44	12340	20240805	52.92	35900	-47.44	20240108	12340	52.92	20240805	35900	-47.44	20240108	12340	52.92	20240805	0.70	N	304100	500	60 억	134295	N	N	0	N	N
38	20241025	111157	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18500	-200	5	-1.07	431865450	23055	36.18	19270	19270	18460	24300	13090	18700	18732.05	1.11	-1228	19760	19230	18880	18350	18000	19055	18175	61	5600	500	13090	10	1	12130568	2244	-23.78	3.07	12	0.19	-778.00	6033.00	35900	20240108	-48.47	12340	20240805	49.92	35900	-48.47	20240108	12340	49.92	20240805	35900	-48.47	20240108	12340	49.92	20240805	0.70	N	304100	500	60 억	134295	N	N	0	N	N
39	20241025	101158	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18780	80	2	0.43	233288190	12370	19.41	19270	19270	18610	24300	13090	18700	18859.98	1.11	-491	19760	19230	18880	18350	18000	19055	18175	61	5600	500	13090	10	1	12130568	2278	-24.14	3.11	12	0.10	-778.00	6033.00	35900	20240108	-47.69	12340	20240805	52.19	35900	-47.69	20240108	12340	52.19	20240805	35900	-47.69	20240108	12340	52.19	20240805	0.70	N	304100	500	60 억	134295	N	N	0	N	N
40	20241025	091202	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18780	80	2	0.43	97487000	5119	8.03	19270	19270	18710	24300	13090	18700	19048.30	1.11	-66	19760	19230	18880	18350	18000	19055	18175	61	5600	500	13090	10	1	12130568	2278	-24.14	3.11	12	0.04	-778.00	6033.00	35900	20240108	-47.69	12340	20240805	52.19	35900	-47.69	20240108	12340	52.19	20240805	35900	-47.69	20240108	12340	52.19	20240805	0.70	N	304100	500	60 억	134295	N	N	0	N	N
41	20241024	161136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18700	-710	5	-3.66	1189914810	63266	62.90	19110	19410	18530	25200	13590	19410	18808.34	1.23	-14938	20703	20056	19453	18806	18203	19755	18505	61	5790	500	13580	10	1	12130568	2268	-24.04	3.10	12	0.52	-778.00	6033.00	35900	20240108	-47.91	12340	20240805	51.54	35900	-47.91	20240108	12340	51.54	20240805	35900	-47.91	20240108	12340	51.54	20240805	0.69	N	304100	500	60 억	149156	N	N	0	N	N
42	20241024	151148	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18770	-640	5	-3.30	1142305550	60722	60.37	19110	19410	18530	25200	13590	19410	18811.95	1.23	-15309	20703	20056	19453	18806	18203	19755	18505	61	5790	500	13580	10	1	12130568	2277	-24.13	3.11	12	0.50	-778.00	6033.00	35900	20240108	-47.72	12340	20240805	52.11	35900	-47.72	20240108	12340	52.11	20240805	35900	-47.72	20240108	12340	52.11	20240805	0.69	N	304100	500	60 억	149156	N	N	0	N	N
43	20241024	141132	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18770	-640	5	-3.30	956041000	50859	50.57	19110	19410	18530	25200	13590	19410	18797.74	1.23	-13113	20703	20056	19453	18806	18203	19755	18505	61	5790	500	13580	10	1	12130568	2277	-24.13	3.11	12	0.42	-778.00	6033.00	35900	20240108	-47.72	12340	20240805	52.11	35900	-47.72	20240108	12340	52.11	20240805	35900	-47.72	20240108	12340	52.11	20240805	0.69	N	304100	500	60 억	149156	N	N	0	N	N
44	20241024	131145	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18780	-630	5	-3.25	883160540	46975	46.71	19110	19410	18530	25200	13590	19410	18800.51	1.23	-11450	20703	20056	19453	18806	18203	19755	18505	61	5790	500	13580	10	1	12130568	2278	-24.14	3.11	12	0.39	-778.00	6033.00	35900	20240108	-47.69	12340	20240805	52.19	35900	-47.69	20240108	12340	52.19	20240805	35900	-47.69	20240108	12340	52.19	20240805	0.69	N	304100	500	60 억	149156	N	N	0	N	N
45	20241024	121140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18830	-580	5	-2.99	786830540	41833	41.59	19110	19410	18530	25200	13590	19410	18808.69	1.23	-9513	20703	20056	19453	18806	18203	19755	18505	61	5790	500	13580	10	1	12130568	2284	-24.20	3.12	12	0.34	-778.00	6033.00	35900	20240108	-47.55	12340	20240805	52.59	35900	-47.55	20240108	12340	52.59	20240805	35900	-47.55	20240108	12340	52.59	20240805	0.69	N	304100	500	60 억	149156	N	N	0	N	N
46	20241024	111138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18670	-740	5	-3.81	698073930	37098	36.88	19110	19410	18530	25200	13590	19410	18816.85	1.23	-7488	20703	20056	19453	18806	18203	19755	18505	61	5790	500	13580	10	1	12130568	2265	-24.00	3.09	12	0.31	-778.00	6033.00	35900	20240108	-47.99	12340	20240805	51.30	35900	-47.99	20240108	12340	51.30	20240805	35900	-47.99	20240108	12340	51.30	20240805	0.69	N	304100	500	60 억	149156	N	N	0	N	N
47	20241024	101036	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18780	-630	5	-3.25	382473580	20208	20.09	19110	19410	18730	25200	13590	19410	18926.58	1.23	-4926	20703	20056	19453	18806	18203	19755	18505	61	5790	500	13580	10	1	12130568	2278	-24.14	3.11	12	0.17	-778.00	6033.00	35900	20240108	-47.69	12340	20240805	52.19	35900	-47.69	20240108	12340	52.19	20240805	35900	-47.69	20240108	12340	52.19	20240805	0.69	N	304100	500	60 억	149156	N	N	0	N	N
48	20241024	091212	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19090	-320	5	-1.65	27237230	1423	1.41	19110	19410	19000	25200	13590	19410	19138.61	1.23	-848	20703	20056	19453	18806	18203	19755	18505	61	5790	500	13580	10	1	12130568	2316	-24.54	3.16	12	0.01	-778.00	6033.00	35900	20240108	-46.82	12340	20240805	54.70	35900	-46.82	20240108	12340	54.70	20240805	35900	-46.82	20240108	12340	54.70	20240805	0.69	N	304100	500	60 억	149156	N	N	0	N	N
49	20241023	161143	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19410	-150	5	-0.77	1937448900	100236	82.16	19860	20100	18850	25400	13700	19560	19328.74	1.43	-25107	20480	20020	19740	19280	19000	19880	19140	61	5840	500	13690	10	1	12130568	2355	-24.95	3.22	12	0.83	-778.00	6033.00	35900	20240108	-45.93	12340	20240805	57.29	35900	-45.93	20240108	12340	57.29	20240805	35900	-45.93	20240108	12340	57.29	20240805	0.73	N	304100	500	60 억	173502	N	N	48	N	N
50	20241023	151206	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19390	-170	5	-0.87	1865813000	96542	79.13	19860	20100	18850	25400	13700	19560	19326.44	1.43	-24284	20480	20020	19740	19280	19000	19880	19140	61	5840	500	13690	10	1	12130568	2352	-24.92	3.21	12	0.80	-778.00	6033.00	35900	20240108	-45.99	12340	20240805	57.13	35900	-45.99	20240108	12340	57.13	20240805	35900	-45.99	20240108	12340	57.13	20240805	0.73	N	304100	500	60 억	173502	N	N	48	N	N
51	20241023	141214	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19460	-100	5	-0.51	1648374130	85380	69.98	19860	20100	18850	25400	13700	19560	19306.33	1.43	-19805	20480	20020	19740	19280	19000	19880	19140	61	5840	500	13690	10	1	12130568	2361	-25.01	3.23	12	0.70	-778.00	6033.00	35900	20240108	-45.79	12340	20240805	57.70	35900	-45.79	20240108	12340	57.70	20240805	35900	-45.79	20240108	12340	57.70	20240805	0.73	N	304100	500	60 억	173502	N	N	48	N	N
52	20241023	131154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18980	-580	5	-2.97	1424212670	73780	60.47	19860	20100	18850	25400	13700	19560	19303.51	1.43	-17536	20480	20020	19740	19280	19000	19880	19140	61	5840	500	13690	10	1	12130568	2302	-24.40	3.15	12	0.61	-778.00	6033.00	35900	20240108	-47.13	12340	20240805	53.81	35900	-47.13	20240108	12340	53.81	20240805	35900	-47.13	20240108	12340	53.81	20240805	0.73	N	304100	500	60 억	173502	N	N	48	N	N
53	20241023	121149	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19070	-490	5	-2.51	1256143400	64918	53.21	19860	20100	18850	25400	13700	19560	19349.69	1.43	-14856	20480	20020	19740	19280	19000	19880	19140	61	5840	500	13690	10	1	12130568	2313	-24.51	3.16	12	0.54	-778.00	6033.00	35900	20240108	-46.88	12340	20240805	54.54	35900	-46.88	20240108	12340	54.54	20240805	35900	-46.88	20240108	12340	54.54	20240805	0.73	N	304100	500	60 억	173502	N	N	48	N	N
54	20241023	111143	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18920	-640	5	-3.27	1168672450	60319	49.44	19860	20100	18850	25400	13700	19560	19374.86	1.43	-15196	20480	20020	19740	19280	19000	19880	19140	61	5840	500	13690	10	1	12130568	2295	-24.32	3.14	12	0.50	-778.00	6033.00	35900	20240108	-47.30	12340	20240805	53.32	35900	-47.30	20240108	12340	53.32	20240805	35900	-47.30	20240108	12340	53.32	20240805	0.73	N	304100	500	60 억	173502	N	N	48	N	N
55	20241023	101147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19260	-300	5	-1.53	744566270	37982	31.13	19860	20100	19180	25400	13700	19560	19603.13	1.43	-9534	20480	20020	19740	19280	19000	19880	19140	61	5840	500	13690	10	1	12130568	2336	-24.76	3.19	12	0.31	-778.00	6033.00	35900	20240108	-46.35	12340	20240805	56.08	35900	-46.35	20240108	12340	56.08	20240805	35900	-46.35	20240108	12340	56.08	20240805	0.73	N	304100	500	60 억	173502	N	N	48	N	N
56	20241023	091148	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19660	100	2	0.51	273364580	13729	11.25	19860	20100	19650	25400	13700	19560	19911.47	1.43	-4249	20480	20020	19740	19280	19000	19880	19140	61	5840	500	13690	10	1	12130568	2385	-25.27	3.26	12	0.11	-778.00	6033.00	35900	20240108	-45.24	12340	20240805	59.32	35900	-45.24	20240108	12340	59.32	20240805	35900	-45.24	20240108	12340	59.32	20240805	0.73	N	304100	500	60 억	173502	N	N	48	N	N
57	20241022	161134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19560	-250	5	-1.26	2400294930	121299	74.92	19790	20200	19460	25750	13870	19810	19788.51	1.63	-24009	21430	20620	19540	18730	17650	21025	19135	61	5940	500	13860	10	1	12130568	2373	-25.14	3.24	12	1.00	-778.00	6033.00	35900	20240108	-45.52	12340	20240805	58.51	35900	-45.52	20240108	12340	58.51	20240805	35900	-45.52	20240108	12340	58.51	20240805	0.75	N	304100	500	60 억	197348	N	N	48	N	N
58	20241022	151148	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19520	-290	5	-1.46	2321890340	117292	72.44	19790	20200	19460	25750	13870	19810	19795.80	1.63	-23051	21430	20620	19540	18730	17650	21025	19135	61	5940	500	13860	10	1	12130568	2368	-25.09	3.24	12	0.97	-778.00	6033.00	35900	20240108	-45.63	12340	20240805	58.18	35900	-45.63	20240108	12340	58.18	20240805	35900	-45.63	20240108	12340	58.18	20240805	0.75	N	304100	500	60 억	197348	N	N	8	N	N
59	20241022	141147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19730	-80	5	-0.40	2053081300	103577	63.97	19790	20200	19460	25750	13870	19810	19821.80	1.63	-19099	21430	20620	19540	18730	17650	21025	19135	61	5940	500	13860	10	1	12130568	2393	-25.36	3.27	12	0.85	-778.00	6033.00	35900	20240108	-45.04	12340	20240805	59.89	35900	-45.04	20240108	12340	59.89	20240805	35900	-45.04	20240108	12340	59.89	20240805	0.75	N	304100	500	60 억	197348	N	N	8	N	N
60	20241022	131149	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19880	70	2	0.35	1844081180	93029	57.46	19790	20200	19460	25750	13870	19810	19822.66	1.63	-15112	21430	20620	19540	18730	17650	21025	19135	61	5940	500	13860	10	1	12130568	2412	-25.55	3.30	12	0.77	-778.00	6033.00	35900	20240108	-44.62	12340	20240805	61.10	35900	-44.62	20240108	12340	61.10	20240805	35900	-44.62	20240108	12340	61.10	20240805	0.75	N	304100	500	60 억	197348	N	N	8	N	N
61	20241022	121144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	20000	190	2	0.96	1643528670	82988	51.26	19790	20200	19460	25750	13870	19810	19804.41	1.63	-12342	21430	20620	19540	18730	17650	21025	19135	61	5940	500	13860	50	1	12130568	2426	-25.71	3.32	12	0.68	-778.00	6033.00	35900	20240108	-44.29	12340	20240805	62.07	35900	-44.29	20240108	12340	62.07	20240805	35900	-44.29	20240108	12340	62.07	20240805	0.75	N	304100	500	60 억	197348	N	N	8	N	N
62	20241022	111140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19830	20	2	0.10	1203555490	60945	37.64	19790	19980	19460	25750	13870	19810	19748.14	1.63	-18969	21430	20620	19540	18730	17650	21025	19135	61	5940	500	13860	10	1	12130568	2405	-25.49	3.29	12	0.50	-778.00	6033.00	35900	20240108	-44.76	12340	20240805	60.70	35900	-44.76	20240108	12340	60.70	20240805	35900	-44.76	20240108	12340	60.70	20240805	0.75	N	304100	500	60 억	197348	N	N	8	N	N
63	20241022	101143	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19870	60	2	0.30	848686030	42958	26.53	19790	19980	19460	25750	13870	19810	19756.08	1.63	-14310	21430	20620	19540	18730	17650	21025	19135	61	5940	500	13860	10	1	12130568	2410	-25.54	3.29	12	0.35	-778.00	6033.00	35900	20240108	-44.65	12340	20240805	61.02	35900	-44.65	20240108	12340	61.02	20240805	35900	-44.65	20240108	12340	61.02	20240805	0.75	N	304100	500	60 억	197348	N	N	8	N	N
64	20241022	091141	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19810	0	3	0.00	228731160	11626	7.18	19790	19980	19460	25750	13870	19810	19673.16	1.63	-2525	21430	20620	19540	18730	17650	21025	19135	61	5940	500	13860	10	1	12130568	2403	-25.46	3.28	12	0.10	-778.00	6033.00	35900	20240108	-44.82	12340	20240805	60.53	35900	-44.82	20240108	12340	60.53	20240805	35900	-44.82	20240108	12340	60.53	20240805	0.75	N	304100	500	60 억	197348	N	N	8	N	N
65	20241021	161129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19810	820	2	4.32	3165468050	161355	137.61	18880	20350	18460	24650	13300	18990	19617.35	1.51	14202	20083	19536	18903	18356	17723	19220	18040	61	5660	500	13290	10	1	12130568	2403	-25.46	3.28	12	1.33	-778.00	6033.00	35900	20240108	-44.82	12340	20240805	60.53	35900	-44.82	20240108	12340	60.53	20240805	35900	-44.82	20240108	12340	60.53	20240805	0.67	N	304100	500	60 억	183276	N	N	8	N	N
66	20241021	151137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19850	860	2	4.53	3094330930	157761	134.54	18880	20350	18460	24650	13300	18990	19614.04	1.51	15088	20083	19536	18903	18356	17723	19220	18040	61	5660	500	13290	10	1	12130568	2408	-25.51	3.29	12	1.30	-778.00	6033.00	35900	20240108	-44.71	12340	20240805	60.86	35900	-44.71	20240108	12340	60.86	20240805	35900	-44.71	20240108	12340	60.86	20240805	0.67	N	304100	500	60 억	183276	N	N	0	N	N
67	20241021	141140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19960	970	2	5.11	2824244210	144173	122.96	18880	20350	18460	24650	13300	18990	19589.27	1.51	17380	20083	19536	18903	18356	17723	19220	18040	61	5660	500	13290	10	1	12130568	2421	-25.66	3.31	12	1.19	-778.00	6033.00	35900	20240108	-44.40	12340	20240805	61.75	35900	-44.40	20240108	12340	61.75	20240805	35900	-44.40	20240108	12340	61.75	20240805	0.67	N	304100	500	60 억	183276	N	N	0	N	N
68	20241021	131137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19970	980	2	5.16	2548888140	130428	111.23	18880	20350	18460	24650	13300	18990	19542.49	1.51	17424	20083	19536	18903	18356	17723	19220	18040	61	5660	500	13290	10	1	12130568	2422	-25.67	3.31	12	1.08	-778.00	6033.00	35900	20240108	-44.37	12340	20240805	61.83	35900	-44.37	20240108	12340	61.83	20240805	35900	-44.37	20240108	12340	61.83	20240805	0.67	N	304100	500	60 억	183276	N	N	0	N	N
69	20241021	121136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	20250	1260	2	6.64	2157427730	110944	94.62	18880	20350	18460	24650	13300	18990	19446.10	1.51	19095	20083	19536	18903	18356	17723	19220	18040	61	5660	500	13290	50	1	12130568	2456	-26.03	3.36	12	0.91	-778.00	6033.00	35900	20240108	-43.59	12340	20240805	64.10	35900	-43.59	20240108	12340	64.10	20240805	35900	-43.59	20240108	12340	64.10	20240805	0.67	N	304100	500	60 억	183276	N	N	0	N	N
70	20241021	111130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19620	630	2	3.32	1318908480	68806	58.68	18880	19770	18460	24650	13300	18990	19168.51	1.51	1306	20083	19536	18903	18356	17723	19220	18040	61	5660	500	13290	10	1	12130568	2380	-25.22	3.25	12	0.57	-778.00	6033.00	35900	20240108	-45.35	12340	20240805	59.00	35900	-45.35	20240108	12340	59.00	20240805	35900	-45.35	20240108	12340	59.00	20240805	0.67	N	304100	500	60 억	183276	N	N	0	N	N
71	20241021	101135	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18820	-170	5	-0.90	481781190	25774	21.98	18880	18970	18460	24650	13300	18990	18692.53	1.51	-6732	20083	19536	18903	18356	17723	19220	18040	61	5660	500	13290	10	1	12130568	2283	-24.19	3.12	12	0.21	-778.00	6033.00	35900	20240108	-47.58	12340	20240805	52.51	35900	-47.58	20240108	12340	52.51	20240805	35900	-47.58	20240108	12340	52.51	20240805	0.67	N	304100	500	60 억	183276	N	N	0	N	N
72	20241021	091132	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18580	-410	5	-2.16	204794490	10990	9.37	18880	18950	18460	24650	13300	18990	18634.62	1.51	-3311	20083	19536	18903	18356	17723	19220	18040	61	5660	500	13290	10	1	12130568	2254	-23.88	3.08	12	0.09	-778.00	6033.00	35900	20240108	-48.25	12340	20240805	50.57	35900	-48.25	20240108	12340	50.57	20240805	35900	-48.25	20240108	12340	50.57	20240805	0.67	N	304100	500	60 억	183276	N	N	0	N	N
73	20241018	161131	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18990	-260	5	-1.35	2154753730	114900	100.55	19450	19450	18270	25000	13480	19250	18750.80	1.47	4639	20676	19962	19536	18822	18396	19750	18610	61	5750	500	13470	10	1	12130568	2304	-24.41	3.15	12	0.95	-778.00	6033.00	35900	20240108	-47.10	12340	20240805	53.89	35900	-47.10	20240108	12340	53.89	20240805	35900	-47.10	20240108	12340	53.89	20240805	0.72	N	304100	500	60 억	178724	N	N	67	N	N
74	20241018	151158	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18780	-470	5	-2.44	1959672920	104578	91.52	19450	19450	18270	25000	13480	19250	18738.86	1.47	6028	20676	19962	19536	18822	18396	19750	18610	61	5750	500	13470	10	1	12130568	2278	-24.14	3.11	12	0.86	-778.00	6033.00	35900	20240108	-47.69	12340	20240805	52.19	35900	-47.69	20240108	12340	52.19	20240805	35900	-47.69	20240108	12340	52.19	20240805	0.72	N	304100	500	60 억	178724	N	N	67	N	N
75	20241018	141200	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18380	-870	5	-4.52	1721251760	91687	80.24	19450	19450	18270	25000	13480	19250	18773.13	1.47	7289	20676	19962	19536	18822	18396	19750	18610	61	5750	500	13470	10	1	12130568	2230	-23.62	3.05	12	0.76	-778.00	6033.00	35900	20240108	-48.80	12340	20240805	48.95	35900	-48.80	20240108	12340	48.95	20240805	35900	-48.80	20240108	12340	48.95	20240805	0.72	N	304100	500	60 억	178724	N	N	67	N	N
76	20241018	131144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18500	-750	5	-3.90	1354759830	71751	62.79	19450	19450	18500	25000	13480	19250	18881.41	1.47	636	20676	19962	19536	18822	18396	19750	18610	61	5750	500	13470	10	1	12130568	2244	-23.78	3.07	12	0.59	-778.00	6033.00	35900	20240108	-48.47	12340	20240805	49.92	35900	-48.47	20240108	12340	49.92	20240805	35900	-48.47	20240108	12340	49.92	20240805	0.72	N	304100	500	60 억	178724	N	N	67	N	N
77	20241018	121158	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18800	-450	5	-2.34	1020193250	53798	47.08	19450	19450	18780	25000	13480	19250	18963.40	1.47	-4187	20676	19962	19536	18822	18396	19750	18610	61	5750	500	13470	10	1	12130568	2281	-24.16	3.12	12	0.44	-778.00	6033.00	35900	20240108	-47.63	12340	20240805	52.35	35900	-47.63	20240108	12340	52.35	20240805	35900	-47.63	20240108	12340	52.35	20240805	0.72	N	304100	500	60 억	178724	N	N	67	N	N
78	20241018	111153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18950	-300	5	-1.56	900570880	47466	41.54	19450	19450	18780	25000	13480	19250	18972.97	1.47	-2394	20676	19962	19536	18822	18396	19750	18610	61	5750	500	13470	10	1	12130568	2299	-24.36	3.14	12	0.39	-778.00	6033.00	35900	20240108	-47.21	12340	20240805	53.57	35900	-47.21	20240108	12340	53.57	20240805	35900	-47.21	20240108	12340	53.57	20240805	0.72	N	304100	500	60 억	178724	N	N	67	N	N
79	20241018	101139	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19070	-180	5	-0.94	767980710	40473	35.42	19450	19450	18780	25000	13480	19250	18975.14	1.47	1921	20676	19962	19536	18822	18396	19750	18610	61	5750	500	13470	10	1	12130568	2313	-24.51	3.16	12	0.33	-778.00	6033.00	35900	20240108	-46.88	12340	20240805	54.54	35900	-46.88	20240108	12340	54.54	20240805	35900	-46.88	20240108	12340	54.54	20240805	0.72	N	304100	500	60 억	178724	N	N	67	N	N
80	20241018	091138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19070	-180	5	-0.94	164254460	8574	7.50	19450	19450	19070	25000	13480	19250	19157.27	1.47	-862	20676	19962	19536	18822	18396	19750	18610	61	5750	500	13470	10	1	12130568	2313	-24.51	3.16	12	0.07	-778.00	6033.00	35900	20240108	-46.88	12340	20240805	54.54	35900	-46.88	20240108	12340	54.54	20240805	35900	-46.88	20240108	12340	54.54	20240805	0.72	N	304100	500	60 억	178724	N	N	67	N	N
81	20241017	161135	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19250	-800	5	-3.99	2205051630	113426	54.95	20150	20250	19110	26050	14050	20050	19442.18	1.66	-23145	21896	20972	19876	18952	17856	21435	19415	61	6000	500	14030	10	1	12130568	2335	-24.74	3.19	12	0.94	-778.00	6033.00	35900	20240108	-46.38	12340	20240805	56.00	35900	-46.38	20240108	12340	56.00	20240805	35900	-46.38	20240108	12340	56.00	20240805	0.67	N	304100	500	60 억	201165	N	N	67	N	N
82	20241017	151138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19170	-880	5	-4.39	2107933020	108369	52.50	20150	20250	19110	26050	14050	20050	19451.44	1.66	-21510	21896	20972	19876	18952	17856	21435	19415	61	6000	500	14030	10	1	12130568	2325	-24.64	3.18	12	0.89	-778.00	6033.00	35900	20240108	-46.60	12340	20240805	55.35	35900	-46.60	20240108	12340	55.35	20240805	35900	-46.60	20240108	12340	55.35	20240805	0.67	N	304100	500	60 억	201165	N	N	0	N	N
83	20241017	141142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19190	-860	5	-4.29	1841169150	94494	45.78	20150	20250	19110	26050	14050	20050	19484.51	1.66	-19273	21896	20972	19876	18952	17856	21435	19415	61	6000	500	14030	10	1	12130568	2328	-24.67	3.18	12	0.78	-778.00	6033.00	35900	20240108	-46.55	12340	20240805	55.51	35900	-46.55	20240108	12340	55.51	20240805	35900	-46.55	20240108	12340	55.51	20240805	0.67	N	304100	500	60 억	201165	N	N	0	N	N
84	20241017	131136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19150	-900	5	-4.49	1654685170	84784	41.07	20150	20250	19140	26050	14050	20050	19516.48	1.66	-17114	21896	20972	19876	18952	17856	21435	19415	61	6000	500	14030	10	1	12130568	2323	-24.61	3.17	12	0.70	-778.00	6033.00	35900	20240108	-46.66	12340	20240805	55.19	35900	-46.66	20240108	12340	55.19	20240805	35900	-46.66	20240108	12340	55.19	20240805	0.67	N	304100	500	60 억	201165	N	N	0	N	N
85	20241017	121143	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19590	-460	5	-2.29	1197053970	61189	29.64	20150	20250	19210	26050	14050	20050	19563.22	1.66	-10613	21896	20972	19876	18952	17856	21435	19415	61	6000	500	14030	10	1	12130568	2376	-25.18	3.25	12	0.50	-778.00	6033.00	35900	20240108	-45.43	12340	20240805	58.75	35900	-45.43	20240108	12340	58.75	20240805	35900	-45.43	20240108	12340	58.75	20240805	0.67	N	304100	500	60 억	201165	N	N	0	N	N
86	20241017	111140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19700	-350	5	-1.75	1074295390	54922	26.61	20150	20250	19210	26050	14050	20050	19560.38	1.66	-10108	21896	20972	19876	18952	17856	21435	19415	61	6000	500	14030	10	1	12130568	2390	-25.32	3.27	12	0.45	-778.00	6033.00	35900	20240108	-45.13	12340	20240805	59.64	35900	-45.13	20240108	12340	59.64	20240805	35900	-45.13	20240108	12340	59.64	20240805	0.67	N	304100	500	60 억	201165	N	N	0	N	N
87	20241017	101138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19450	-600	5	-2.99	792246420	40408	19.58	20150	20250	19210	26050	14050	20050	19606.18	1.66	-5357	21896	20972	19876	18952	17856	21435	19415	61	6000	500	14030	10	1	12130568	2359	-25.00	3.22	12	0.33	-778.00	6033.00	35900	20240108	-45.82	12340	20240805	57.62	35900	-45.82	20240108	12340	57.62	20240805	35900	-45.82	20240108	12340	57.62	20240805	0.67	N	304100	500	60 억	201165	N	N	0	N	N
88	20241017	091130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19930	-120	5	-0.60	175463190	8801	4.26	20150	20250	19750	26050	14050	20050	19936.73	1.66	-252	21896	20972	19876	18952	17856	21435	19415	61	6000	500	14030	10	1	12130568	2418	-25.62	3.30	12	0.07	-778.00	6033.00	35900	20240108	-44.48	12340	20240805	61.51	35900	-44.48	20240108	12340	61.51	20240805	35900	-44.48	20240108	12340	61.51	20240805	0.67	N	304100	500	60 억	201165	N	N	0	N	N
89	20241016	161124	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	20050	1020	2	5.36	4092811940	205434	86.93	18800	20800	18780	24700	13330	19030	19923.89	1.69	-2791	21150	20090	19540	18480	17930	19815	18205	61	5670	500	13320	50	1	12130568	2432	-25.77	3.32	12	1.69	-778.00	6033.00	35900	20240108	-44.15	12340	20240805	62.48	35900	-44.15	20240108	12340	62.48	20240805	35900	-44.15	20240108	12340	62.48	20240805	0.66	N	304100	500	60 억	204739	N	N	0	N	N
90	20241016	151131	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	20150	1120	2	5.89	3970171190	199319	84.34	18800	20800	18780	24700	13330	19030	19919.99	1.69	-3322	21150	20090	19540	18480	17930	19815	18205	61	5670	500	13320	50	1	12130568	2444	-25.90	3.34	12	1.64	-778.00	6033.00	35900	20240108	-43.87	12340	20240805	63.29	35900	-43.87	20240108	12340	63.29	20240805	35900	-43.87	20240108	12340	63.29	20240805	0.66	N	304100	500	60 억	204739	N	N	0	N	N
91	20241016	141133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	20100	1070	2	5.62	3754910990	188625	79.81	18800	20800	18780	24700	13330	19030	19908.12	1.69	-4235	21150	20090	19540	18480	17930	19815	18205	61	5670	500	13320	50	1	12130568	2438	-25.84	3.33	12	1.55	-778.00	6033.00	35900	20240108	-44.01	12340	20240805	62.88	35900	-44.01	20240108	12340	62.88	20240805	35900	-44.01	20240108	12340	62.88	20240805	0.66	N	304100	500	60 억	204739	N	N	0	N	N
92	20241016	131127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	20250	1220	2	6.41	3379938140	170075	71.96	18800	20800	18780	24700	13330	19030	19874.68	1.69	-5317	21150	20090	19540	18480	17930	19815	18205	61	5670	500	13320	50	1	12130568	2456	-26.03	3.36	12	1.40	-778.00	6033.00	35900	20240108	-43.59	12340	20240805	64.10	35900	-43.59	20240108	12340	64.10	20240805	35900	-43.59	20240108	12340	64.10	20240805	0.66	N	304100	500	60 억	204739	N	N	0	N	N
93	20241016	121127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	20500	1470	2	7.72	2883534740	145643	61.63	18800	20800	18780	24700	13330	19030	19800.20	1.69	-10068	21150	20090	19540	18480	17930	19815	18205	61	5670	500	13320	50	1	12130568	2487	-26.35	3.40	12	1.20	-778.00	6033.00	35900	20240108	-42.90	12340	20240805	66.13	35900	-42.90	20240108	12340	66.13	20240805	35900	-42.90	20240108	12340	66.13	20240805	0.66	N	304100	500	60 억	204739	N	N	0	N	N
94	20241016	111126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19410	380	2	2.00	1199591810	62324	26.37	18800	19660	18780	24700	13330	19030	19248.70	1.69	-11306	21150	20090	19540	18480	17930	19815	18205	61	5670	500	13320	10	1	12130568	2355	-24.95	3.22	12	0.51	-778.00	6033.00	35900	20240108	-45.93	12340	20240805	57.29	35900	-45.93	20240108	12340	57.29	20240805	35900	-45.93	20240108	12340	57.29	20240805	0.66	N	304100	500	60 억	204739	N	N	0	N	N
95	20241016	101125	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19220	190	2	1.00	707617040	37107	15.70	18800	19390	18780	24700	13330	19030	19069.95	1.69	-8809	21150	20090	19540	18480	17930	19815	18205	61	5670	500	13320	10	1	12130568	2331	-24.70	3.19	12	0.31	-778.00	6033.00	35900	20240108	-46.46	12340	20240805	55.75	35900	-46.46	20240108	12340	55.75	20240805	35900	-46.46	20240108	12340	55.75	20240805	0.66	N	304100	500	60 억	204739	N	N	0	N	N
96	20241016	091129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19120	90	2	0.47	206023280	10873	4.60	18800	19120	18780	24700	13330	19030	18945.88	1.69	2333	21150	20090	19540	18480	17930	19815	18205	61	5670	500	13320	10	1	12130568	2319	-24.58	3.17	12	0.09	-778.00	6033.00	35900	20240108	-46.74	12340	20240805	54.94	35900	-46.74	20240108	12340	54.94	20240805	35900	-46.74	20240108	12340	54.94	20240805	0.66	N	304100	500	60 억	204739	N	N	0	N	N
97	20241015	161120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19030	-1320	5	-6.49	4655456800	235130	105.09	20550	20600	18990	26450	14250	20350	19807.67	1.56	13315	21350	20850	20300	19800	19250	21100	20050	61	6100	500	14240	10	1	12130568	2308	-24.46	3.15	12	1.94	-778.00	6033.00	35900	20240108	-46.99	12340	20240805	54.21	35900	-46.99	20240108	12340	54.21	20240805	35900	-46.99	20240108	12340	54.21	20240805	0.65	N	304100	500	60 억	189499	N	N	133	N	N
98	20241015	151129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19280	-1070	5	-5.26	4131155990	207671	92.82	20550	20600	19190	26450	14250	20350	19892.79	1.56	9498	21350	20850	20300	19800	19250	21100	20050	61	6100	500	14240	10	1	12130568	2339	-24.78	3.20	12	1.71	-778.00	6033.00	35900	20240108	-46.30	12340	20240805	56.24	35900	-46.30	20240108	12340	56.24	20240805	35900	-46.30	20240108	12340	56.24	20240805	0.65	N	304100	500	60 억	189499	N	N	133	N	N
99	20241015	141130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19880	-470	5	-2.31	2752775280	136695	61.10	20550	20600	19800	26450	14250	20350	20138.08	1.56	-1399	21350	20850	20300	19800	19250	21100	20050	61	6100	500	14240	10	1	12130568	2412	-25.55	3.30	12	1.13	-778.00	6033.00	35900	20240108	-44.62	12340	20240805	61.10	35900	-44.62	20240108	12340	61.10	20240805	35900	-44.62	20240108	12340	61.10	20240805	0.65	N	304100	500	60 억	189499	N	N	133	N	N
100	20241015	131126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	20300	-50	5	-0.25	2295536370	113961	50.93	20550	20600	19800	26450	14250	20350	20143.18	1.56	-246	21350	20850	20300	19800	19250	21100	20050	61	6100	500	14240	50	1	12130568	2463	-26.09	3.36	12	0.94	-778.00	6033.00	35900	20240108	-43.45	12340	20240805	64.51	35900	-43.45	20240108	12340	64.51	20240805	35900	-43.45	20240108	12340	64.51	20240805	0.65	N	304100	500	60 억	189499	N	N	133	N	N
101	20241015	121129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	20450	100	2	0.49	2003214020	99589	44.51	20550	20600	19800	26450	14250	20350	20114.81	1.56	1413	21350	20850	20300	19800	19250	21100	20050	61	6100	500	14240	50	1	12130568	2481	-26.29	3.39	12	0.82	-778.00	6033.00	35900	20240108	-43.04	12340	20240805	65.72	35900	-43.04	20240108	12340	65.72	20240805	35900	-43.04	20240108	12340	65.72	20240805	0.65	N	304100	500	60 억	189499	N	N	133	N	N
102	20241015	111133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	20200	-150	5	-0.74	1646269520	82078	36.68	20550	20600	19800	26450	14250	20350	20057.38	1.56	2761	21350	20850	20300	19800	19250	21100	20050	61	6100	500	14240	50	1	12130568	2450	-25.96	3.35	12	0.68	-778.00	6033.00	35900	20240108	-43.73	12340	20240805	63.70	35900	-43.73	20240108	12340	63.70	20240805	35900	-43.73	20240108	12340	63.70	20240805	0.65	N	304100	500	60 억	189499	N	N	133	N	N
103	20241015	101131	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	20250	-100	5	-0.49	1372126220	68463	30.60	20550	20600	19800	26450	14250	20350	20041.87	1.56	1885	21350	20850	20300	19800	19250	21100	20050	61	6100	500	14240	50	1	12130568	2456	-26.03	3.36	12	0.56	-778.00	6033.00	35900	20240108	-43.59	12340	20240805	64.10	35900	-43.59	20240108	12340	64.10	20240805	35900	-43.59	20240108	12340	64.10	20240805	0.65	N	304100	500	60 억	189499	N	N	133	N	N
104	20241015	091126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	20050	-300	5	-1.47	398980050	19688	8.80	20550	20600	20050	26450	14250	20350	20265.14	1.56	-8017	21350	20850	20300	19800	19250	21100	20050	61	6100	500	14240	50	1	12130568	2432	-25.77	3.32	12	0.16	-778.00	6033.00	35900	20240108	-44.15	12340	20240805	62.48	35900	-44.15	20240108	12340	62.48	20240805	35900	-44.15	20240108	12340	62.48	20240805	0.65	N	304100	500	60 억	189499	N	N	133	N	N
105	20241014	161058	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	20350	700	2	3.56	4526415580	222657	159.80	19750	20800	19750	25500	13760	19650	20329.08	1.80	-29397	20230	19940	19480	19190	18730	20085	19335	61	5850	500	13750	50	1	12130568	2469	-26.16	3.37	12	1.84	-778.00	6033.00	35900	20240108	-43.31	12340	20240805	64.91	35900	-43.31	20240108	12340	64.91	20240805	35900	-43.31	20240108	12340	64.91	20240805	0.65	N	304100	500	60 억	218182	N	N	133	N	N
106	20241014	151112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	20250	600	2	3.05	4372401230	215070	154.36	19750	20800	19750	25500	13760	19650	20330.13	1.80	-26697	20230	19940	19480	19190	18730	20085	19335	61	5850	500	13750	50	1	12130568	2456	-26.03	3.36	12	1.77	-778.00	6033.00	35900	20240108	-43.59	12340	20240805	64.10	35900	-43.59	20240108	12340	64.10	20240805	35900	-43.59	20240108	12340	64.10	20240805	0.65	N	304100	500	60 억	218182	N	N	194	N	N
107	20241014	141112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	20300	650	2	3.31	4053149330	199284	143.03	19750	20800	19750	25500	13760	19650	20338.56	1.80	-21973	20230	19940	19480	19190	18730	20085	19335	61	5850	500	13750	50	1	12130568	2463	-26.09	3.36	12	1.64	-778.00	6033.00	35900	20240108	-43.45	12340	20240805	64.51	35900	-43.45	20240108	12340	64.51	20240805	35900	-43.45	20240108	12340	64.51	20240805	0.65	N	304100	500	60 억	218182	N	N	194	N	N
108	20241014	131110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	20350	700	2	3.56	3813200580	187466	134.55	19750	20800	19750	25500	13760	19650	20340.76	1.80	-20797	20230	19940	19480	19190	18730	20085	19335	61	5850	500	13750	50	1	12130568	2469	-26.16	3.37	12	1.55	-778.00	6033.00	35900	20240108	-43.31	12340	20240805	64.91	35900	-43.31	20240108	12340	64.91	20240805	35900	-43.31	20240108	12340	64.91	20240805	0.65	N	304100	500	60 억	218182	N	N	194	N	N
109	20241014	121102	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	20550	900	2	4.58	3573092230	175730	126.12	19750	20800	19750	25500	13760	19650	20332.85	1.80	-19650	20230	19940	19480	19190	18730	20085	19335	61	5850	500	13750	50	1	12130568	2493	-26.41	3.41	12	1.45	-778.00	6033.00	35900	20240108	-42.76	12340	20240805	66.53	35900	-42.76	20240108	12340	66.53	20240805	35900	-42.76	20240108	12340	66.53	20240805	0.65	N	304100	500	60 억	218182	N	N	194	N	N
110	20241014	111100	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	20300	650	2	3.31	2767763630	136313	97.83	19750	20800	19750	25500	13760	19650	20304.47	1.80	-1899	20230	19940	19480	19190	18730	20085	19335	61	5850	500	13750	50	1	12130568	2463	-26.09	3.36	12	1.12	-778.00	6033.00	35900	20240108	-43.45	12340	20240805	64.51	35900	-43.45	20240108	12340	64.51	20240805	35900	-43.45	20240108	12340	64.51	20240805	0.65	N	304100	500	60 억	218182	N	N	194	N	N
111	20241014	101104	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	20300	650	2	3.31	2205875430	108616	77.95	19750	20800	19750	25500	13760	19650	20308.94	1.80	12111	20230	19940	19480	19190	18730	20085	19335	61	5850	500	13750	50	1	12130568	2463	-26.09	3.36	12	0.90	-778.00	6033.00	35900	20240108	-43.45	12340	20240805	64.51	35900	-43.45	20240108	12340	64.51	20240805	35900	-43.45	20240108	12340	64.51	20240805	0.65	N	304100	500	60 억	218182	N	N	194	N	N
112	20241014	091105	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19960	310	2	1.58	469131290	23486	16.86	19750	20150	19750	25500	13760	19650	19974.93	1.80	3284	20230	19940	19480	19190	18730	20085	19335	61	5850	500	13750	10	1	12130568	2421	-25.66	3.31	12	0.19	-778.00	6033.00	35900	20240108	-44.40	12340	20240805	61.75	35900	-44.40	20240108	12340	61.75	20240805	35900	-44.40	20240108	12340	61.75	20240805	0.65	N	304100	500	60 억	218182	N	N	194	N	N
113	20241011	161045	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19650	350	2	1.81	2690572510	138408	56.95	19040	19770	19020	25050	13510	19300	19439.38	1.84	-6752	20280	19790	19210	18720	18140	20035	18965	61	5750	500	13510	10	1	12130568	2384	-25.26	3.26	12	1.14	-778.00	6033.00	35900	20240108	-45.26	12340	20240805	59.24	35900	-45.26	20240108	12340	59.24	20240805	35900	-45.26	20240108	12340	59.24	20240805	0.64	N	304100	500	60 억	223630	N	N	194	N	N
114	20241011	151100	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19610	310	2	1.61	2549791040	131250	54.01	19040	19770	19020	25050	13510	19300	19426.98	1.84	-7512	20280	19790	19210	18720	18140	20035	18965	61	5750	500	13510	10	1	12130568	2379	-25.21	3.25	12	1.08	-778.00	6033.00	35900	20240108	-45.38	12340	20240805	58.91	35900	-45.38	20240108	12340	58.91	20240805	35900	-45.38	20240108	12340	58.91	20240805	0.64	N	304100	500	60 억	223630	N	N	0	N	N
115	20241011	141103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19500	200	2	1.04	2057289060	106138	43.67	19040	19770	19020	25050	13510	19300	19383.15	1.84	-12836	20280	19790	19210	18720	18140	20035	18965	61	5750	500	13510	10	1	12130568	2365	-25.06	3.23	12	0.87	-778.00	6033.00	35900	20240108	-45.68	12340	20240805	58.02	35900	-45.68	20240108	12340	58.02	20240805	35900	-45.68	20240108	12340	58.02	20240805	0.64	N	304100	500	60 억	223630	N	N	0	N	N
116	20241011	131103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19520	220	2	1.14	1831313790	94547	38.90	19040	19770	19020	25050	13510	19300	19369.35	1.84	-11807	20280	19790	19210	18720	18140	20035	18965	61	5750	500	13510	10	1	12130568	2368	-25.09	3.24	12	0.78	-778.00	6033.00	35900	20240108	-45.63	12340	20240805	58.18	35900	-45.63	20240108	12340	58.18	20240805	35900	-45.63	20240108	12340	58.18	20240805	0.64	N	304100	500	60 억	223630	N	N	0	N	N
117	20241011	121055	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19400	100	2	0.52	1669327280	86226	35.48	19040	19770	19020	25050	13510	19300	19359.91	1.84	-11056	20280	19790	19210	18720	18140	20035	18965	61	5750	500	13510	10	1	12130568	2353	-24.94	3.22	12	0.71	-778.00	6033.00	35900	20240108	-45.96	12340	20240805	57.21	35900	-45.96	20240108	12340	57.21	20240805	35900	-45.96	20240108	12340	57.21	20240805	0.64	N	304100	500	60 억	223630	N	N	0	N	N
118	20241011	111057	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19120	-180	5	-0.93	1530050350	79000	32.51	19040	19770	19020	25050	13510	19300	19367.73	1.84	-10343	20280	19790	19210	18720	18140	20035	18965	61	5750	500	13510	10	1	12130568	2319	-24.58	3.17	12	0.65	-778.00	6033.00	35900	20240108	-46.74	12340	20240805	54.94	35900	-46.74	20240108	12340	54.94	20240805	35900	-46.74	20240108	12340	54.94	20240805	0.64	N	304100	500	60 억	223630	N	N	0	N	N
119	20241011	101106	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19150	-150	5	-0.78	1160210950	59663	24.55	19040	19770	19020	25050	13510	19300	19446.07	1.84	-10817	20280	19790	19210	18720	18140	20035	18965	61	5750	500	13510	10	1	12130568	2323	-24.61	3.17	12	0.49	-778.00	6033.00	35900	20240108	-46.66	12340	20240805	55.19	35900	-46.66	20240108	12340	55.19	20240805	35900	-46.66	20240108	12340	55.19	20240805	0.64	N	304100	500	60 억	223630	N	N	0	N	N
120	20241011	091102	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19590	290	2	1.50	216514390	11181	4.60	19040	19690	19020	25050	13510	19300	19364.50	1.84	-1715	20280	19790	19210	18720	18140	20035	18965	61	5750	500	13510	10	1	12130568	2376	-25.18	3.25	12	0.09	-778.00	6033.00	35900	20240108	-45.43	12340	20240805	58.75	35900	-45.43	20240108	12340	58.75	20240805	35900	-45.43	20240108	12340	58.75	20240805	0.64	N	304100	500	60 억	223630	N	N	0	N	N
121	20241010	161125	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19300	710	2	3.82	4675404680	242480	128.28	18890	19700	18630	24150	13020	18590	19281.30	1.93	-10555	19670	19130	18120	17580	16570	19400	17850	61	5560	500	13010	10	1	12130568	2341	-24.81	3.20	12	2.00	-778.00	6033.00	35900	20240108	-46.24	12340	20240805	56.40	35900	-46.24	20240108	12340	56.40	20240805	35900	-46.24	20240108	12340	56.40	20240805	0.69	N	304100	500	60 억	234615	N	N	145	N	N
122	20241010	151143	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19230	640	2	3.44	4513535630	234086	123.84	18890	19700	18630	24150	13020	18590	19281.53	1.93	-9784	19670	19130	18120	17580	16570	19400	17850	61	5560	500	13010	10	1	12130568	2333	-24.72	3.19	12	1.93	-778.00	6033.00	35900	20240108	-46.43	12340	20240805	55.83	35900	-46.43	20240108	12340	55.83	20240805	35900	-46.43	20240108	12340	55.83	20240805	0.69	N	304100	500	60 억	234615	N	N	145	N	N
123	20241010	141136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19280	690	2	3.71	4215029740	218551	115.62	18890	19700	18630	24150	13020	18590	19286.25	1.93	-9339	19670	19130	18120	17580	16570	19400	17850	61	5560	500	13010	10	1	12130568	2339	-24.78	3.20	12	1.80	-778.00	6033.00	35900	20240108	-46.30	12340	20240805	56.24	35900	-46.30	20240108	12340	56.24	20240805	35900	-46.30	20240108	12340	56.24	20240805	0.69	N	304100	500	60 억	234615	N	N	145	N	N
124	20241010	131133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19330	740	2	3.98	3990943580	206892	109.45	18890	19700	18630	24150	13020	18590	19289.99	1.93	-7617	19670	19130	18120	17580	16570	19400	17850	61	5560	500	13010	10	1	12130568	2345	-24.85	3.20	12	1.71	-778.00	6033.00	35900	20240108	-46.16	12340	20240805	56.65	35900	-46.16	20240108	12340	56.65	20240805	35900	-46.16	20240108	12340	56.65	20240805	0.69	N	304100	500	60 억	234615	N	N	145	N	N
125	20241010	121133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19340	750	2	4.03	3648076150	189233	100.11	18890	19700	18630	24150	13020	18590	19278.22	1.93	-7276	19670	19130	18120	17580	16570	19400	17850	61	5560	500	13010	10	1	12130568	2346	-24.86	3.21	12	1.56	-778.00	6033.00	35900	20240108	-46.13	12340	20240805	56.73	35900	-46.13	20240108	12340	56.73	20240805	35900	-46.13	20240108	12340	56.73	20240805	0.69	N	304100	500	60 억	234615	N	N	145	N	N
126	20241010	111131	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19500	910	2	4.90	3163774350	164175	86.85	18890	19700	18630	24150	13020	18590	19270.74	1.93	-2530	19670	19130	18120	17580	16570	19400	17850	61	5560	500	13010	10	1	12130568	2365	-25.06	3.23	12	1.35	-778.00	6033.00	35900	20240108	-45.68	12340	20240805	58.02	35900	-45.68	20240108	12340	58.02	20240805	35900	-45.68	20240108	12340	58.02	20240805	0.69	N	304100	500	60 억	234615	N	N	145	N	N
127	20241010	101131	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19450	860	2	4.63	2285858600	119136	63.03	18890	19580	18630	24150	13020	18590	19186.97	1.93	-7857	19670	19130	18120	17580	16570	19400	17850	61	5560	500	13010	10	1	12130568	2359	-25.00	3.22	12	0.98	-778.00	6033.00	35900	20240108	-45.82	12340	20240805	57.62	35900	-45.82	20240108	12340	57.62	20240805	35900	-45.82	20240108	12340	57.62	20240805	0.69	N	304100	500	60 억	234615	N	N	145	N	N
128	20241010	091134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18680	90	2	0.48	360608050	19178	10.15	18890	18930	18630	24150	13020	18590	18803.21	1.93	-1946	19670	19130	18120	17580	16570	19400	17850	61	5560	500	13010	10	1	12130568	2266	-24.01	3.10	12	0.16	-778.00	6033.00	35900	20240108	-47.97	12340	20240805	51.38	35900	-47.97	20240108	12340	51.38	20240805	35900	-47.97	20240108	12340	51.38	20240805	0.69	N	304100	500	60 억	234615	N	N	145	N	N
129	20241008	161122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18590	990	2	5.62	3370714210	187045	48.39	17600	18660	17110	22850	12320	17600	18020.20	2.15	-26611	19706	18652	17526	16472	15346	19180	17000	61	5250	500	12320	10	1	12130568	2255	-23.89	3.08	12	1.54	-778.00	6033.00	35900	20240108	-48.22	12340	20240805	50.65	35900	-48.22	20240108	12340	50.65	20240805	35900	-48.22	20240108	12340	50.65	20240805	0.72	N	304100	500	60 억	261334	N	N	145	N	N
130	20241008	151133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18290	690	2	3.92	3056989190	170084	44.00	17600	18660	17110	22850	12320	17600	17973.87	2.15	-26575	19706	18652	17526	16472	15346	19180	17000	61	5250	500	12320	10	1	12130568	2219	-23.51	3.03	12	1.40	-778.00	6033.00	35900	20240108	-49.05	12340	20240805	48.22	35900	-49.05	20240108	12340	48.22	20240805	35900	-49.05	20240108	12340	48.22	20240805	0.72	N	304100	500	60 억	261334	N	N	53	N	N
131	20241008	141127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18330	730	2	4.15	2801305990	156076	40.38	17600	18660	17110	22850	12320	17600	17948.81	2.15	-20636	19706	18652	17526	16472	15346	19180	17000	61	5250	500	12320	10	1	12130568	2224	-23.56	3.04	12	1.29	-778.00	6033.00	35900	20240108	-48.94	12340	20240805	48.54	35900	-48.94	20240108	12340	48.54	20240805	35900	-48.94	20240108	12340	48.54	20240805	0.72	N	304100	500	60 억	261334	N	N	53	N	N
132	20241008	131126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18240	640	2	3.64	2507317050	140028	36.23	17600	18660	17110	22850	12320	17600	17906.29	2.15	-21243	19706	18652	17526	16472	15346	19180	17000	61	5250	500	12320	10	1	12130568	2213	-23.44	3.02	12	1.15	-778.00	6033.00	35900	20240108	-49.19	12340	20240805	47.81	35900	-49.19	20240108	12340	47.81	20240805	35900	-49.19	20240108	12340	47.81	20240805	0.72	N	304100	500	60 억	261334	N	N	53	N	N
133	20241008	121127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18230	630	2	3.58	1811975100	102282	26.46	17600	18400	17110	22850	12320	17600	17715.72	2.15	-23322	19706	18652	17526	16472	15346	19180	17000	61	5250	500	12320	10	1	12130568	2211	-23.43	3.02	12	0.84	-778.00	6033.00	35900	20240108	-49.22	12340	20240805	47.73	35900	-49.22	20240108	12340	47.73	20240805	35900	-49.22	20240108	12340	47.73	20240805	0.72	N	304100	500	60 억	261334	N	N	53	N	N
134	20241008	111126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17700	100	2	0.57	1084997140	62249	16.11	17600	17950	17110	22850	12320	17600	17429.38	2.15	-17035	19706	18652	17526	16472	15346	19180	17000	61	5250	500	12320	10	1	12130568	2147	-22.75	2.93	12	0.51	-778.00	6033.00	35900	20240108	-50.70	12340	20240805	43.44	35900	-50.70	20240108	12340	43.44	20240805	35900	-50.70	20240108	12340	43.44	20240805	0.72	N	304100	500	60 억	261334	N	N	53	N	N
135	20241008	101127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17300	-300	5	-1.70	610910290	35307	9.13	17600	17640	17110	22850	12320	17600	17301.03	2.15	-9231	19706	18652	17526	16472	15346	19180	17000	61	5250	500	12320	10	1	12130568	2099	-22.24	2.87	12	0.29	-778.00	6033.00	35900	20240108	-51.81	12340	20240805	40.19	35900	-51.81	20240108	12340	40.19	20240805	35900	-51.81	20240108	12340	40.19	20240805	0.72	N	304100	500	60 억	261334	N	N	53	N	N
136	20241008	091129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17330	-270	5	-1.53	179887750	10332	2.67	17600	17640	17250	22850	12320	17600	17406.81	2.15	-1316	19706	18652	17526	16472	15346	19180	17000	61	5250	500	12320	10	1	12130568	2102	-22.28	2.87	12	0.09	-778.00	6033.00	35900	20240108	-51.73	12340	20240805	40.44	35900	-51.73	20240108	12340	40.44	20240805	35900	-51.73	20240108	12340	40.44	20240805	0.72	N	304100	500	60 억	261334	N	N	53	N	N
137	20241007	161142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17600	1400	2	8.64	6811759310	385224	311.06	16900	18580	16400	21050	11340	16200	17683.06	2.25	-6561	17333	16766	15943	15376	14553	17050	15660	61	4850	500	11340	10	1	12130568	2135	-22.62	2.92	12	3.18	-778.00	6033.00	35900	20240108	-50.97	12340	20240805	42.63	35900	-50.97	20240108	12340	42.63	20240805	35900	-50.97	20240108	12340	42.63	20240805	0.71	N	304100	500	60 억	272834	N	N	53	N	N
138	20241007	151054	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17530	1330	2	8.21	6654134490	376258	303.82	16900	18580	16400	21050	11340	16200	17685.05	2.25	-5226	17333	16766	15943	15376	14553	17050	15660	61	4850	500	11340	10	1	12130568	2126	-22.53	2.91	12	3.10	-778.00	6033.00	35900	20240108	-51.17	12340	20240805	42.06	35900	-51.17	20240108	12340	42.06	20240805	35900	-51.17	20240108	12340	42.06	20240805	0.71	N	304100	500	60 억	272834	N	N	12	N	N
139	20241007	141116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17610	1410	2	8.70	6416240330	362690	292.87	16900	18580	16400	21050	11340	16200	17690.72	2.25	597	17333	16766	15943	15376	14553	17050	15660	61	4850	500	11340	10	1	12130568	2136	-22.63	2.92	12	2.99	-778.00	6033.00	35900	20240108	-50.95	12340	20240805	42.71	35900	-50.95	20240108	12340	42.71	20240805	35900	-50.95	20240108	12340	42.71	20240805	0.71	N	304100	500	60 억	272834	N	N	12	N	N
140	20241007	131050	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17460	1260	2	7.78	6205785450	350680	283.17	16900	18580	16400	21050	11340	16200	17696.46	2.25	3234	17333	16766	15943	15376	14553	17050	15660	61	4850	500	11340	10	1	12130568	2118	-22.44	2.89	12	2.89	-778.00	6033.00	35900	20240108	-51.36	12340	20240805	41.49	35900	-51.36	20240108	12340	41.49	20240805	35900	-51.36	20240108	12340	41.49	20240805	0.71	N	304100	500	60 억	272834	N	N	12	N	N
141	20241007	121116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17320	1120	2	6.91	5809563020	327789	264.69	16900	18580	16400	21050	11340	16200	17723.51	2.25	-2146	17333	16766	15943	15376	14553	17050	15660	61	4850	500	11340	10	1	12130568	2101	-22.26	2.87	12	2.70	-778.00	6033.00	35900	20240108	-51.75	12340	20240805	40.36	35900	-51.75	20240108	12340	40.36	20240805	35900	-51.75	20240108	12340	40.36	20240805	0.71	N	304100	500	60 억	272834	N	N	12	N	N
142	20241007	111034	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17730	1530	2	9.44	5292854750	298265	240.85	16900	18580	16400	21050	11340	16200	17745.50	2.25	887	17333	16766	15943	15376	14553	17050	15660	61	4850	500	11340	10	1	12130568	2151	-22.79	2.94	12	2.46	-778.00	6033.00	35900	20240108	-50.61	12340	20240805	43.68	35900	-50.61	20240108	12340	43.68	20240805	35900	-50.61	20240108	12340	43.68	20240805	0.71	N	304100	500	60 억	272834	N	N	12	N	N
143	20241007	101028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18080	1880	2	11.60	3260259030	186340	150.47	16900	18450	16400	21050	11340	16200	17496.33	2.25	48	17333	16766	15943	15376	14553	17050	15660	61	4850	500	11340	10	1	12130568	2193	-23.24	3.00	12	1.54	-778.00	6033.00	35900	20240108	-49.64	12340	20240805	46.52	35900	-49.64	20240108	12340	46.52	20240805	35900	-49.64	20240108	12340	46.52	20240805	0.71	N	304100	500	60 억	272834	N	N	12	N	N
144	20241007	091110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16570	370	2	2.28	281334220	16853	13.61	16900	17000	16400	21050	11340	16200	16693.57	2.25	-4511	17333	16766	15943	15376	14553	17050	15660	61	4850	500	11340	10	1	12130568	2010	-21.30	2.75	12	0.14	-778.00	6033.00	35900	20240108	-53.84	12340	20240805	34.28	35900	-53.84	20240108	12340	34.28	20240805	35900	-53.84	20240108	12340	34.28	20240805	0.71	N	304100	500	60 억	272834	N	N	12	N	N
145	20241004	160958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16200	1100	2	7.28	1989476120	123456	240.50	15120	16510	15120	19630	10570	15100	16114.75	2.17	9871	15833	15466	15283	14916	14733	15375	14825	61	4530	500	10570	10	1	12130568	1965	-20.82	2.69	12	1.02	-778.00	6033.00	35900	20240108	-54.87	12340	20240805	31.28	35900	-54.87	20240108	12340	31.28	20240805	35900	-54.87	20240108	12340	31.28	20240805	0.70	N	304100	500	60 억	263012	N	N	12	N	N
146	20241004	151014	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16180	1080	2	7.15	1948922800	120953	235.63	15120	16510	15120	19630	10570	15100	16113.06	2.17	9401	15833	15466	15283	14916	14733	15375	14825	61	4530	500	10570	10	1	12130568	1963	-20.80	2.68	12	1.00	-778.00	6033.00	35900	20240108	-54.93	12340	20240805	31.12	35900	-54.93	20240108	12340	31.12	20240805	35900	-54.93	20240108	12340	31.12	20240805	0.70	N	304100	500	60 억	263012	N	N	68	N	N
147	20241004	140956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16160	1060	2	7.02	1789567700	111082	216.40	15120	16510	15120	19630	10570	15100	16110.33	2.17	9167	15833	15466	15283	14916	14733	15375	14825	61	4530	500	10570	10	1	12130568	1960	-20.77	2.68	12	0.92	-778.00	6033.00	35900	20240108	-54.99	12340	20240805	30.96	35900	-54.99	20240108	12340	30.96	20240805	35900	-54.99	20240108	12340	30.96	20240805	0.70	N	304100	500	60 억	263012	N	N	68	N	N
148	20241004	131011	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16200	1100	2	7.28	1657014930	102895	200.45	15120	16510	15120	19630	10570	15100	16103.94	2.17	9014	15833	15466	15283	14916	14733	15375	14825	61	4530	500	10570	10	1	12130568	1965	-20.82	2.69	12	0.85	-778.00	6033.00	35900	20240108	-54.87	12340	20240805	31.28	35900	-54.87	20240108	12340	31.28	20240805	35900	-54.87	20240108	12340	31.28	20240805	0.70	N	304100	500	60 억	263012	N	N	68	N	N
149	20241004	121008	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16170	1070	2	7.09	1543085770	95904	186.83	15120	16510	15120	19630	10570	15100	16089.90	2.17	9025	15833	15466	15283	14916	14733	15375	14825	61	4530	500	10570	10	1	12130568	1962	-20.78	2.68	12	0.79	-778.00	6033.00	35900	20240108	-54.96	12340	20240805	31.04	35900	-54.96	20240108	12340	31.04	20240805	35900	-54.96	20240108	12340	31.04	20240805	0.70	N	304100	500	60 억	263012	N	N	68	N	N
150	20241004	111000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16340	1240	2	8.21	1371520840	85352	166.27	15120	16510	15120	19630	10570	15100	16068.99	2.17	8817	15833	15466	15283	14916	14733	15375	14825	61	4530	500	10570	10	1	12130568	1982	-21.00	2.71	12	0.70	-778.00	6033.00	35900	20240108	-54.48	12340	20240805	32.41	35900	-54.48	20240108	12340	32.41	20240805	35900	-54.48	20240108	12340	32.41	20240805	0.70	N	304100	500	60 억	263012	N	N	68	N	N
151	20241004	101004	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16060	960	2	6.36	1069987000	66678	129.90	15120	16510	15120	19630	10570	15100	16047.08	2.17	2350	15833	15466	15283	14916	14733	15375	14825	61	4530	500	10570	10	1	12130568	1948	-20.64	2.66	12	0.55	-778.00	6033.00	35900	20240108	-55.26	12340	20240805	30.15	35900	-55.26	20240108	12340	30.15	20240805	35900	-55.26	20240108	12340	30.15	20240805	0.70	N	304100	500	60 억	263012	N	N	68	N	N
152	20241004	091007	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15700	600	2	3.97	196381250	12606	24.56	15120	15850	15120	19630	10570	15100	15578.40	2.17	5318	15833	15466	15283	14916	14733	15375	14825	61	4530	500	10570	10	1	12130568	1904	-20.18	2.60	12	0.10	-778.00	6033.00	35900	20240108	-56.27	12340	20240805	27.23	35900	-56.27	20240108	12340	27.23	20240805	35900	-56.27	20240108	12340	27.23	20240805	0.70	N	304100	500	60 억	263012	N	N	68	N	N
153	20241002	160957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15100	-610	5	-3.88	773013350	50475	74.09	15650	15650	15100	20400	11000	15710	15316.30	2.14	3906	16963	16336	16023	15396	15083	16180	15240	61	4690	500	10990	10	1	12130568	1832	-19.41	2.50	12	0.42	-778.00	6033.00	35900	20240108	-57.94	12340	20240805	22.37	35900	-57.94	20240108	12340	22.37	20240805	35900	-57.94	20240108	12340	22.37	20240805	0.68	N	304100	500	60 억	259098	N	N	68	N	N
154	20241002	151008	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15150	-560	5	-3.56	689276650	44934	65.95	15650	15650	15120	20400	11000	15710	15339.76	2.14	3295	16963	16336	16023	15396	15083	16180	15240	61	4690	500	10990	10	1	12130568	1838	-19.47	2.51	12	0.37	-778.00	6033.00	35900	20240108	-57.80	12340	20240805	22.77	35900	-57.80	20240108	12340	22.77	20240805	35900	-57.80	20240108	12340	22.77	20240805	0.68	N	304100	500	60 억	259098	N	N	25	N	N
155	20241002	141010	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15360	-350	5	-2.23	547872750	35640	52.31	15650	15650	15120	20400	11000	15710	15372.41	2.14	2759	16963	16336	16023	15396	15083	16180	15240	61	4690	500	10990	10	1	12130568	1863	-19.74	2.55	12	0.29	-778.00	6033.00	35900	20240108	-57.21	12340	20240805	24.47	35900	-57.21	20240108	12340	24.47	20240805	35900	-57.21	20240108	12340	24.47	20240805	0.68	N	304100	500	60 억	259098	N	N	25	N	N
156	20241002	131000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15430	-280	5	-1.78	484312930	31508	46.25	15650	15650	15120	20400	11000	15710	15371.11	2.14	4605	16963	16336	16023	15396	15083	16180	15240	61	4690	500	10990	10	1	12130568	1872	-19.83	2.56	12	0.26	-778.00	6033.00	35900	20240108	-57.02	12340	20240805	25.04	35900	-57.02	20240108	12340	25.04	20240805	35900	-57.02	20240108	12340	25.04	20240805	0.68	N	304100	500	60 억	259098	N	N	25	N	N
157	20241002	121000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15300	-410	5	-2.61	437796970	28486	41.81	15650	15650	15120	20400	11000	15710	15368.85	2.14	3533	16963	16336	16023	15396	15083	16180	15240	61	4690	500	10990	10	1	12130568	1856	-19.67	2.54	12	0.23	-778.00	6033.00	35900	20240108	-57.38	12340	20240805	23.99	35900	-57.38	20240108	12340	23.99	20240805	35900	-57.38	20240108	12340	23.99	20240805	0.68	N	304100	500	60 억	259098	N	N	25	N	N
158	20241002	110948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15540	-170	5	-1.08	354367340	23045	33.83	15650	15650	15120	20400	11000	15710	15377.19	2.14	813	16963	16336	16023	15396	15083	16180	15240	61	4690	500	10990	10	1	12130568	1885	-19.97	2.58	12	0.19	-778.00	6033.00	35900	20240108	-56.71	12340	20240805	25.93	35900	-56.71	20240108	12340	25.93	20240805	35900	-56.71	20240108	12340	25.93	20240805	0.68	N	304100	500	60 억	259098	N	N	25	N	N
159	20241002	100944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15550	-160	5	-1.02	258894230	16902	24.81	15650	15650	15120	20400	11000	15710	15317.37	2.14	-195	16963	16336	16023	15396	15083	16180	15240	61	4690	500	10990	10	1	12130568	1886	-19.99	2.58	12	0.14	-778.00	6033.00	35900	20240108	-56.69	12340	20240805	26.01	35900	-56.69	20240108	12340	26.01	20240805	35900	-56.69	20240108	12340	26.01	20240805	0.68	N	304100	500	60 억	259098	N	N	25	N	N
160	20241002	090946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15170	-540	5	-3.44	73477710	4790	7.03	15650	15650	15120	20400	11000	15710	15339.81	2.14	-1114	16963	16336	16023	15396	15083	16180	15240	61	4690	500	10990	10	1	12130568	1840	-19.50	2.51	12	0.04	-778.00	6033.00	35900	20240108	-57.74	12340	20240805	22.93	35900	-57.74	20240108	12340	22.93	20240805	35900	-57.74	20240108	12340	22.93	20240805	0.68	N	304100	500	60 억	259098	N	N	25	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History