KissMeData/315640/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

69 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	161239	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6760	270	2	4.16	1928830280	288456	134.73	6410	6800	6320	8430	4550	6490	6686.32	0.24	15690	6770	6630	6410	6270	6050	6700	6340	112	1940	500	4540	10	1	22421268	1516	-19.94	5.53	12	1.29	-339.00	1223.00	13032	20231106	-48.13	4160	20240805	62.50	12382	-45.40	20240109	4160	62.50	20240805	26050	-74.05	20231106	4160	62.50	20240805	0.46	N	315640	500	112 억	53178	N	N	4066	N	N
3	20241031	151300	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6740	250	2	3.85	1853251490	277272	129.50	6410	6800	6320	8430	4550	6490	6683.88	0.24	15910	6770	6630	6410	6270	6050	6700	6340	112	1940	500	4540	10	1	22421268	1511	-19.88	5.51	12	1.24	-339.00	1223.00	13032	20231106	-48.28	4160	20240805	62.02	12382	-45.57	20240109	4160	62.02	20240805	26050	-74.13	20231106	4160	62.02	20240805	0.46	N	315640	500	112 억	53178	N	N	10889	N	N
4	20241031	141256	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6730	240	2	3.70	1692912980	253512	118.40	6410	6800	6320	8430	4550	6490	6677.84	0.24	14130	6770	6630	6410	6270	6050	6700	6340	112	1940	500	4540	10	1	22421268	1509	-19.85	5.50	12	1.13	-339.00	1223.00	13032	20231106	-48.36	4160	20240805	61.78	12382	-45.65	20240109	4160	61.78	20240805	26050	-74.17	20231106	4160	61.78	20240805	0.46	N	315640	500	112 억	53178	N	N	10889	N	N
5	20241031	131258	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6740	250	2	3.85	1568750440	235135	109.82	6410	6800	6320	8430	4550	6490	6671.70	0.24	13607	6770	6630	6410	6270	6050	6700	6340	112	1940	500	4540	10	1	22421268	1511	-19.88	5.51	12	1.05	-339.00	1223.00	13032	20231106	-48.28	4160	20240805	62.02	12382	-45.57	20240109	4160	62.02	20240805	26050	-74.13	20231106	4160	62.02	20240805	0.46	N	315640	500	112 억	53178	N	N	10889	N	N
6	20241031	121255	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6700	210	2	3.24	1421470370	213350	99.65	6410	6790	6320	8430	4550	6490	6662.62	0.24	15058	6770	6630	6410	6270	6050	6700	6340	112	1940	500	4540	10	1	22421268	1502	-19.76	5.48	12	0.95	-339.00	1223.00	13032	20231106	-48.59	4160	20240805	61.06	12382	-45.89	20240109	4160	61.06	20240805	26050	-74.28	20231106	4160	61.06	20240805	0.46	N	315640	500	112 억	53178	N	N	10889	N	N
7	20241031	111254	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6770	280	2	4.31	1255069720	188600	88.09	6410	6790	6320	8430	4550	6490	6654.66	0.24	14345	6770	6630	6410	6270	6050	6700	6340	112	1940	500	4540	10	1	22421268	1518	-19.97	5.54	12	0.84	-339.00	1223.00	13032	20231106	-48.05	4160	20240805	62.74	12382	-45.32	20240109	4160	62.74	20240805	26050	-74.01	20231106	4160	62.74	20240805	0.46	N	315640	500	112 억	53178	N	N	10889	N	N
8	20241031	101256	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6640	150	2	2.31	744816840	112829	52.70	6410	6750	6320	8430	4550	6490	6601.29	0.24	7016	6770	6630	6410	6270	6050	6700	6340	112	1940	500	4540	10	1	22421268	1489	-19.59	5.43	12	0.50	-339.00	1223.00	13032	20231106	-49.05	4160	20240805	59.62	12382	-46.37	20240109	4160	59.62	20240805	26050	-74.51	20231106	4160	59.62	20240805	0.46	N	315640	500	112 억	53178	N	N	10889	N	N
9	20241031	091254	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6390	-100	5	-1.54	128805870	20228	9.45	6410	6410	6320	8430	4550	6490	6367.70	0.24	5082	6770	6630	6410	6270	6050	6700	6340	112	1940	500	4540	10	1	22421268	1433	-18.85	5.22	12	0.09	-339.00	1223.00	13032	20231106	-50.97	4160	20240805	53.61	12382	-48.39	20240109	4160	53.61	20240805	26050	-75.47	20231106	4160	53.61	20240805	0.46	N	315640	500	112 억	53178	N	N	10889	N	N
10	20241030	161250	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6490	250	2	4.01	1373568880	213422	30.83	6330	6550	6190	8110	4370	6240	6435.83	0.11	27327	7040	6640	6330	5930	5620	6840	6130	112	1870	500	4360	10	1	22421268	1455	-19.14	5.31	12	0.95	-339.00	1223.00	13032	20231106	-50.20	4160	20240805	56.01	12382	-47.59	20240109	4160	56.01	20240805	26050	-75.09	20231106	4160	56.01	20240805	0.42	N	315640	500	112 억	25773	N	N	10889	N	N
11	20241030	151320	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6460	220	2	3.53	1342028040	208555	30.12	6330	6550	6190	8110	4370	6240	6434.89	0.11	26738	7040	6640	6330	5930	5620	6840	6130	112	1870	500	4360	10	1	22421268	1448	-19.06	5.28	12	0.93	-339.00	1223.00	13032	20231106	-50.43	4160	20240805	55.29	12382	-47.83	20240109	4160	55.29	20240805	26050	-75.20	20231106	4160	55.29	20240805	0.42	N	315640	500	112 억	25773	N	N	6253	N	N
12	20241030	141255	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6420	180	2	2.88	1129819520	175786	25.39	6330	6550	6190	8110	4370	6240	6427.24	0.11	17662	7040	6640	6330	5930	5620	6840	6130	112	1870	500	4360	10	1	22421268	1439	-18.94	5.25	12	0.78	-339.00	1223.00	13032	20231106	-50.74	4160	20240805	54.33	12382	-48.15	20240109	4160	54.33	20240805	26050	-75.36	20231106	4160	54.33	20240805	0.42	N	315640	500	112 억	25773	N	N	6253	N	N
13	20241030	131303	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6510	270	2	4.33	984812880	153419	22.16	6330	6550	6190	8110	4370	6240	6419.11	0.11	19997	7040	6640	6330	5930	5620	6840	6130	112	1870	500	4360	10	1	22421268	1460	-19.20	5.32	12	0.68	-339.00	1223.00	13032	20231106	-50.05	4160	20240805	56.49	12382	-47.42	20240109	4160	56.49	20240805	26050	-75.01	20231106	4160	56.49	20240805	0.42	N	315640	500	112 억	25773	N	N	6253	N	N
14	20241030	121320	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6450	210	2	3.37	775521380	121255	17.51	6330	6530	6190	8110	4370	6240	6395.79	0.11	9150	7040	6640	6330	5930	5620	6840	6130	112	1870	500	4360	10	1	22421268	1446	-19.03	5.27	12	0.54	-339.00	1223.00	13032	20231106	-50.51	4160	20240805	55.05	12382	-47.91	20240109	4160	55.05	20240805	26050	-75.24	20231106	4160	55.05	20240805	0.42	N	315640	500	112 억	25773	N	N	6253	N	N
15	20241030	111258	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6410	170	2	2.72	557923620	87583	12.65	6330	6510	6190	8110	4370	6240	6370.23	0.11	3725	7040	6640	6330	5930	5620	6840	6130	112	1870	500	4360	10	1	22421268	1437	-18.91	5.24	12	0.39	-339.00	1223.00	13032	20231106	-50.81	4160	20240805	54.09	12382	-48.23	20240109	4160	54.09	20240805	26050	-75.39	20231106	4160	54.09	20240805	0.42	N	315640	500	112 억	25773	N	N	6253	N	N
16	20241030	101249	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6390	150	2	2.40	302908530	48042	6.94	6330	6420	6190	8110	4370	6240	6305.08	0.11	-44	7040	6640	6330	5930	5620	6840	6130	112	1870	500	4360	10	1	22421268	1433	-18.85	5.22	12	0.21	-339.00	1223.00	13032	20231106	-50.97	4160	20240805	53.61	12382	-48.39	20240109	4160	53.61	20240805	26050	-75.47	20231106	4160	53.61	20240805	0.42	N	315640	500	112 억	25773	N	N	6253	N	N
17	20241030	091257	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6220	-20	5	-0.32	84172580	13456	1.94	6330	6330	6190	8110	4370	6240	6255.39	0.11	-860	7040	6640	6330	5930	5620	6840	6130	112	1870	500	4360	10	1	22421268	1395	-18.35	5.09	12	0.06	-339.00	1223.00	13032	20231106	-52.27	4160	20240805	49.52	12382	-49.77	20240109	4160	49.52	20240805	26050	-76.12	20231106	4160	49.52	20240805	0.42	N	315640	500	112 억	25773	N	N	6253	N	N
18	20241029	161208	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6240	20	2	0.32	4453579800	690489	419.60	6200	6730	6020	8080	4360	6220	6449.98	0.27	-35807	6533	6376	6253	6096	5973	6315	6035	112	1860	500	4350	10	1	22421268	1399	-18.41	5.10	12	3.08	-339.00	1223.00	13032	20231106	-52.12	4160	20240805	50.00	12382	-49.60	20240109	4160	50.00	20240805	26050	-76.05	20231106	4160	50.00	20240805	0.43	N	315640	500	112 억	60290	N	N	6253	N	N
19	20241029	151228	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6250	30	2	0.48	4402018330	682224	414.57	6200	6730	6020	8080	4360	6220	6452.45	0.27	-33082	6533	6376	6253	6096	5973	6315	6035	112	1860	500	4350	10	1	22421268	1401	-18.44	5.11	12	3.04	-339.00	1223.00	13032	20231106	-52.04	4160	20240805	50.24	12382	-49.52	20240109	4160	50.24	20240805	26050	-76.01	20231106	4160	50.24	20240805	0.43	N	315640	500	112 억	60290	N	N	410	N	N
20	20241029	141046	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6240	20	2	0.32	4289910120	664264	403.66	6200	6730	6020	8080	4360	6220	6458.14	0.27	-33683	6533	6376	6253	6096	5973	6315	6035	112	1860	500	4350	10	1	22421268	1399	-18.41	5.10	12	2.96	-339.00	1223.00	13032	20231106	-52.12	4160	20240805	50.00	12382	-49.60	20240109	4160	50.00	20240805	26050	-76.05	20231106	4160	50.00	20240805	0.43	N	315640	500	112 억	60290	N	N	410	N	N
21	20241029	131217	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6280	60	2	0.96	4139425380	640201	389.04	6200	6730	6020	8080	4360	6220	6465.82	0.27	-34091	6533	6376	6253	6096	5973	6315	6035	112	1860	500	4350	10	1	22421268	1408	-18.53	5.13	12	2.86	-339.00	1223.00	13032	20231106	-51.81	4160	20240805	50.96	12382	-49.28	20240109	4160	50.96	20240805	26050	-75.89	20231106	4160	50.96	20240805	0.43	N	315640	500	112 억	60290	N	N	410	N	N
22	20241029	121218	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6250	30	2	0.48	4047378930	625554	380.14	6200	6730	6020	8080	4360	6220	6470.07	0.27	-30113	6533	6376	6253	6096	5973	6315	6035	112	1860	500	4350	10	1	22421268	1401	-18.44	5.11	12	2.79	-339.00	1223.00	13032	20231106	-52.04	4160	20240805	50.24	12382	-49.52	20240109	4160	50.24	20240805	26050	-76.01	20231106	4160	50.24	20240805	0.43	N	315640	500	112 억	60290	N	N	410	N	N
23	20241029	111240	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6280	60	2	0.96	3825344790	590022	358.55	6200	6730	6020	8080	4360	6220	6483.39	0.27	-30158	6533	6376	6253	6096	5973	6315	6035	112	1860	500	4350	10	1	22421268	1408	-18.53	5.13	12	2.63	-339.00	1223.00	13032	20231106	-51.81	4160	20240805	50.96	12382	-49.28	20240109	4160	50.96	20240805	26050	-75.89	20231106	4160	50.96	20240805	0.43	N	315640	500	112 억	60290	N	N	410	N	N
24	20241029	101215	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6380	160	2	2.57	277761850	44055	26.77	6200	6440	6190	8080	4360	6220	6304.89	0.27	471	6533	6376	6253	6096	5973	6315	6035	112	1860	500	4350	10	1	22421268	1430	-18.82	5.22	12	0.20	-339.00	1223.00	13032	20231106	-51.04	4160	20240805	53.37	12382	-48.47	20240109	4160	53.37	20240805	26050	-75.51	20231106	4160	53.37	20240805	0.43	N	315640	500	112 억	60290	N	N	410	N	N
25	20241028	161204	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6220	-220	5	-3.42	1023507950	163410	91.49	6410	6410	6130	8370	4510	6440	6263.39	0.23	9762	6866	6652	6476	6262	6086	6565	6175	112	1930	500	4500	10	1	22421268	1395	-18.35	5.09	12	0.73	-339.00	1223.00	13032	20231106	-52.27	4160	20240805	49.52	12382	-49.77	20240109	4160	49.52	20240805	26050	-76.12	20231106	4160	49.52	20240805	0.44	N	315640	500	112 억	51211	N	N	410	N	N
26	20241028	151213	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6270	-170	5	-2.64	969928560	154824	86.68	6410	6410	6130	8370	4510	6440	6264.67	0.23	10206	6866	6652	6476	6262	6086	6565	6175	112	1930	500	4500	10	1	22421268	1406	-18.50	5.13	12	0.69	-339.00	1223.00	13032	20231106	-51.89	4160	20240805	50.72	12382	-49.36	20240109	4160	50.72	20240805	26050	-75.93	20231106	4160	50.72	20240805	0.44	N	315640	500	112 억	51211	N	N	0	N	N
27	20241028	141215	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6340	-100	5	-1.55	860579740	137429	76.94	6410	6410	6130	8370	4510	6440	6261.94	0.23	8179	6866	6652	6476	6262	6086	6565	6175	112	1930	500	4500	10	1	22421268	1422	-18.70	5.18	12	0.61	-339.00	1223.00	13032	20231106	-51.35	4160	20240805	52.40	12382	-48.80	20240109	4160	52.40	20240805	26050	-75.66	20231106	4160	52.40	20240805	0.44	N	315640	500	112 억	51211	N	N	0	N	N
28	20241028	131209	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6350	-90	5	-1.40	792441890	126722	70.95	6410	6410	6130	8370	4510	6440	6253.33	0.23	9628	6866	6652	6476	6262	6086	6565	6175	112	1930	500	4500	10	1	22421268	1424	-18.73	5.19	12	0.57	-339.00	1223.00	13032	20231106	-51.27	4160	20240805	52.64	12382	-48.72	20240109	4160	52.64	20240805	26050	-75.62	20231106	4160	52.64	20240805	0.44	N	315640	500	112 억	51211	N	N	0	N	N
29	20241028	121211	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6300	-140	5	-2.17	681509460	109234	61.16	6410	6410	6130	8370	4510	6440	6238.91	0.23	15207	6866	6652	6476	6262	6086	6565	6175	112	1930	500	4500	10	1	22421268	1413	-18.58	5.15	12	0.49	-339.00	1223.00	13032	20231106	-51.66	4160	20240805	51.44	12382	-49.12	20240109	4160	51.44	20240805	26050	-75.82	20231106	4160	51.44	20240805	0.44	N	315640	500	112 억	51211	N	N	0	N	N
30	20241028	111017	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6290	-150	5	-2.33	609434270	97782	54.75	6410	6410	6130	8370	4510	6440	6232.50	0.23	17884	6866	6652	6476	6262	6086	6565	6175	112	1930	500	4500	10	1	22421268	1410	-18.55	5.14	12	0.44	-339.00	1223.00	13032	20231106	-51.73	4160	20240805	51.20	12382	-49.20	20240109	4160	51.20	20240805	26050	-75.85	20231106	4160	51.20	20240805	0.44	N	315640	500	112 억	51211	N	N	0	N	N
31	20241028	101157	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6300	-140	5	-2.17	543852100	87327	48.89	6410	6410	6130	8370	4510	6440	6227.67	0.23	20146	6866	6652	6476	6262	6086	6565	6175	112	1930	500	4500	10	1	22421268	1413	-18.58	5.15	12	0.39	-339.00	1223.00	13032	20231106	-51.66	4160	20240805	51.44	12382	-49.12	20240109	4160	51.44	20240805	26050	-75.82	20231106	4160	51.44	20240805	0.44	N	315640	500	112 억	51211	N	N	0	N	N
32	20241028	091205	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6160	-280	5	-4.35	171868610	27456	15.37	6410	6410	6150	8370	4510	6440	6259.52	0.23	7059	6866	6652	6476	6262	6086	6565	6175	112	1930	500	4500	10	1	22421268	1381	-18.17	5.04	12	0.12	-339.00	1223.00	13032	20231106	-52.73	4160	20240805	48.08	12382	-50.25	20240109	4160	48.08	20240805	26050	-76.35	20231106	4160	48.08	20240805	0.44	N	315640	500	112 억	51211	N	N	0	N	N
33	20241025	161206	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6440	-150	5	-2.28	1149090690	177507	73.76	6680	6690	6300	8560	4620	6590	6473.52	0.35	-27706	6990	6790	6470	6270	5950	6890	6370	112	1970	500	4610	10	1	22421268	1444	-19.00	5.27	12	0.79	-339.00	1223.00	13032	20231106	-50.58	4160	20240805	54.81	12382	-47.99	20240109	4160	54.81	20240805	26050	-75.28	20231106	4160	54.81	20240805	0.45	N	315640	500	112 억	78715	N	N	0	N	N
34	20241025	151212	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6360	-230	5	-3.49	1124229060	173624	72.14	6680	6690	6300	8560	4620	6590	6475.07	0.35	-26595	6990	6790	6470	6270	5950	6890	6370	112	1970	500	4610	10	1	22421268	1426	-18.76	5.20	12	0.77	-339.00	1223.00	13032	20231106	-51.20	4160	20240805	52.88	12382	-48.64	20240109	4160	52.88	20240805	26050	-75.59	20231106	4160	52.88	20240805	0.45	N	315640	500	112 억	78715	N	N	0	N	N
35	20241025	141209	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6360	-230	5	-3.49	923051500	141905	58.96	6680	6690	6300	8560	4620	6590	6504.71	0.35	-25091	6990	6790	6470	6270	5950	6890	6370	112	1970	500	4610	10	1	22421268	1426	-18.76	5.20	12	0.63	-339.00	1223.00	13032	20231106	-51.20	4160	20240805	52.88	12382	-48.64	20240109	4160	52.88	20240805	26050	-75.59	20231106	4160	52.88	20240805	0.45	N	315640	500	112 억	78715	N	N	0	N	N
36	20241025	131209	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6410	-180	5	-2.73	852474750	130884	54.39	6680	6690	6300	8560	4620	6590	6513.20	0.35	-20842	6990	6790	6470	6270	5950	6890	6370	112	1970	500	4610	10	1	22421268	1437	-18.91	5.24	12	0.58	-339.00	1223.00	13032	20231106	-50.81	4160	20240805	54.09	12382	-48.23	20240109	4160	54.09	20240805	26050	-75.39	20231106	4160	54.09	20240805	0.45	N	315640	500	112 억	78715	N	N	0	N	N
37	20241025	121214	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6410	-180	5	-2.73	805317250	123540	51.33	6680	6690	6300	8560	4620	6590	6518.67	0.35	-18199	6990	6790	6470	6270	5950	6890	6370	112	1970	500	4610	10	1	22421268	1437	-18.91	5.24	12	0.55	-339.00	1223.00	13032	20231106	-50.81	4160	20240805	54.09	12382	-48.23	20240109	4160	54.09	20240805	26050	-75.39	20231106	4160	54.09	20240805	0.45	N	315640	500	112 억	78715	N	N	0	N	N
38	20241025	111207	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6460	-130	5	-1.97	633513710	96577	40.13	6680	6690	6400	8560	4620	6590	6559.67	0.35	-21546	6990	6790	6470	6270	5950	6890	6370	112	1970	500	4610	10	1	22421268	1448	-19.06	5.28	12	0.43	-339.00	1223.00	13032	20231106	-50.43	4160	20240805	55.29	12382	-47.83	20240109	4160	55.29	20240805	26050	-75.20	20231106	4160	55.29	20240805	0.45	N	315640	500	112 억	78715	N	N	0	N	N
39	20241025	101208	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6530	-60	5	-0.91	471937730	71608	29.75	6680	6690	6500	8560	4620	6590	6590.57	0.35	-22125	6990	6790	6470	6270	5950	6890	6370	112	1970	500	4610	10	1	22421268	1464	-19.26	5.34	12	0.32	-339.00	1223.00	13032	20231106	-49.89	4160	20240805	56.97	12382	-47.26	20240109	4160	56.97	20240805	26050	-74.93	20231106	4160	56.97	20240805	0.45	N	315640	500	112 억	78715	N	N	0	N	N
40	20241025	091212	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6560	-30	5	-0.46	220396150	33311	13.84	6680	6690	6560	8560	4620	6590	6616.33	0.35	-17751	6990	6790	6470	6270	5950	6890	6370	112	1970	500	4610	10	1	22421268	1471	-19.35	5.36	12	0.15	-339.00	1223.00	13032	20231106	-49.66	4160	20240805	57.69	12382	-47.02	20240109	4160	57.69	20240805	26050	-74.82	20231106	4160	57.69	20240805	0.45	N	315640	500	112 억	78715	N	N	0	N	N
41	20241024	161145	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6590	340	2	5.44	1563388710	239918	104.39	6200	6670	6150	8120	4380	6250	6515.98	0.19	35593	6730	6490	6300	6060	5870	6395	5965	112	1870	500	4370	10	1	22421268	1478	-19.44	5.39	12	1.07	-339.00	1223.00	13032	20231106	-49.43	4160	20240805	58.41	12382	-46.78	20240109	4160	58.41	20240805	26050	-74.70	20231106	4160	58.41	20240805	0.41	N	315640	500	112 억	43324	N	N	0	N	N
42	20241024	151157	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6580	330	2	5.28	1515511540	232642	101.23	6200	6670	6150	8120	4380	6250	6514.35	0.19	35221	6730	6490	6300	6060	5870	6395	5965	112	1870	500	4370	10	1	22421268	1475	-19.41	5.38	12	1.04	-339.00	1223.00	13032	20231106	-49.51	4160	20240805	58.17	12382	-46.86	20240109	4160	58.17	20240805	26050	-74.74	20231106	4160	58.17	20240805	0.41	N	315640	500	112 억	43324	N	N	0	N	N
43	20241024	141142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6610	360	2	5.76	1186305070	182912	79.59	6200	6620	6150	8120	4380	6250	6485.66	0.19	26237	6730	6490	6300	6060	5870	6395	5965	112	1870	500	4370	10	1	22421268	1482	-19.50	5.40	12	0.82	-339.00	1223.00	13032	20231106	-49.28	4160	20240805	58.89	12382	-46.62	20240109	4160	58.89	20240805	26050	-74.63	20231106	4160	58.89	20240805	0.41	N	315640	500	112 억	43324	N	N	0	N	N
44	20241024	131155	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6570	320	2	5.12	1010541670	156241	67.98	6200	6620	6150	8120	4380	6250	6467.84	0.19	20149	6730	6490	6300	6060	5870	6395	5965	112	1870	500	4370	10	1	22421268	1473	-19.38	5.37	12	0.70	-339.00	1223.00	13032	20231106	-49.59	4160	20240805	57.93	12382	-46.94	20240109	4160	57.93	20240805	26050	-74.78	20231106	4160	57.93	20240805	0.41	N	315640	500	112 억	43324	N	N	0	N	N
45	20241024	121150	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6490	240	2	3.84	643257780	100338	43.66	6200	6540	6150	8120	4380	6250	6410.91	0.19	15531	6730	6490	6300	6060	5870	6395	5965	112	1870	500	4370	10	1	22421268	1455	-19.14	5.31	12	0.45	-339.00	1223.00	13032	20231106	-50.20	4160	20240805	56.01	12382	-47.59	20240109	4160	56.01	20240805	26050	-75.09	20231106	4160	56.01	20240805	0.41	N	315640	500	112 억	43324	N	N	0	N	N
46	20241024	111148	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6470	220	2	3.52	531450540	83097	36.16	6200	6540	6150	8120	4380	6250	6395.54	0.19	13822	6730	6490	6300	6060	5870	6395	5965	112	1870	500	4370	10	1	22421268	1451	-19.09	5.29	12	0.37	-339.00	1223.00	13032	20231106	-50.35	4160	20240805	55.53	12382	-47.75	20240109	4160	55.53	20240805	26050	-75.16	20231106	4160	55.53	20240805	0.41	N	315640	500	112 억	43324	N	N	0	N	N
47	20241024	101042	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6400	150	2	2.40	251103890	39735	17.29	6200	6430	6150	8120	4380	6250	6319.46	0.19	2139	6730	6490	6300	6060	5870	6395	5965	112	1870	500	4370	10	1	22421268	1435	-18.88	5.23	12	0.18	-339.00	1223.00	13032	20231106	-50.89	4160	20240805	53.85	12382	-48.31	20240109	4160	53.85	20240805	26050	-75.43	20231106	4160	53.85	20240805	0.41	N	315640	500	112 억	43324	N	N	0	N	N
48	20241024	091222	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6200	-50	5	-0.80	14005720	2265	0.99	6200	6210	6150	8120	4380	6250	6183.54	0.19	-68	6730	6490	6300	6060	5870	6395	5965	112	1870	500	4370	10	1	22421268	1390	-18.29	5.07	12	0.01	-339.00	1223.00	13032	20231106	-52.42	4160	20240805	49.04	12382	-49.93	20240109	4160	49.04	20240805	26050	-76.20	20231106	4160	49.04	20240805	0.41	N	315640	500	112 억	43324	N	N	0	N	N
49	20241023	161153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6250	-270	5	-4.14	1431746260	227660	88.58	6450	6540	6110	8470	4570	6520	6288.91	0.21	-3433	6760	6640	6490	6370	6220	6700	6430	112	1950	500	4560	10	1	22421268	1401	-18.44	5.11	12	1.02	-339.00	1223.00	13032	20231106	-52.04	4160	20240805	50.24	12382	-49.52	20240109	4160	50.24	20240805	26050	-76.01	20231106	4160	50.24	20240805	0.38	N	315640	500	112 억	47018	N	N	86	N	N
50	20241023	151216	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6160	-360	5	-5.52	1381997610	219639	85.46	6450	6540	6110	8470	4570	6520	6292.08	0.21	-723	6760	6640	6490	6370	6220	6700	6430	112	1950	500	4560	10	1	22421268	1381	-18.17	5.04	12	0.98	-339.00	1223.00	13032	20231106	-52.73	4160	20240805	48.08	12382	-50.25	20240109	4160	48.08	20240805	26050	-76.35	20231106	4160	48.08	20240805	0.38	N	315640	500	112 억	47018	N	N	86	N	N
51	20241023	141224	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6260	-260	5	-3.99	1046519150	165442	64.37	6450	6540	6180	8470	4570	6520	6325.53	0.21	-2988	6760	6640	6490	6370	6220	6700	6430	112	1950	500	4560	10	1	22421268	1404	-18.47	5.12	12	0.74	-339.00	1223.00	13032	20231106	-51.96	4160	20240805	50.48	12382	-49.44	20240109	4160	50.48	20240805	26050	-75.97	20231106	4160	50.48	20240805	0.38	N	315640	500	112 억	47018	N	N	86	N	N
52	20241023	131203	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6330	-190	5	-2.91	932900200	147453	57.37	6450	6540	6180	8470	4570	6520	6326.69	0.21	1182	6760	6640	6490	6370	6220	6700	6430	112	1950	500	4560	10	1	22421268	1419	-18.67	5.18	12	0.66	-339.00	1223.00	13032	20231106	-51.43	4160	20240805	52.16	12382	-48.88	20240109	4160	52.16	20240805	26050	-75.70	20231106	4160	52.16	20240805	0.38	N	315640	500	112 억	47018	N	N	86	N	N
53	20241023	121159	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6410	-110	5	-1.69	841288080	133081	51.78	6450	6540	6180	8470	4570	6520	6321.54	0.21	3659	6760	6640	6490	6370	6220	6700	6430	112	1950	500	4560	10	1	22421268	1437	-18.91	5.24	12	0.59	-339.00	1223.00	13032	20231106	-50.81	4160	20240805	54.09	12382	-48.23	20240109	4160	54.09	20240805	26050	-75.39	20231106	4160	54.09	20240805	0.38	N	315640	500	112 억	47018	N	N	86	N	N
54	20241023	111153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6280	-240	5	-3.68	739895760	117151	45.58	6450	6540	6180	8470	4570	6520	6315.65	0.21	4839	6760	6640	6490	6370	6220	6700	6430	112	1950	500	4560	10	1	22421268	1408	-18.53	5.13	12	0.52	-339.00	1223.00	13032	20231106	-51.81	4160	20240805	50.96	12382	-49.28	20240109	4160	50.96	20240805	26050	-75.89	20231106	4160	50.96	20240805	0.38	N	315640	500	112 억	47018	N	N	86	N	N
55	20241023	101157	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6340	-180	5	-2.76	564951690	89345	34.76	6450	6540	6180	8470	4570	6520	6323.14	0.21	3960	6760	6640	6490	6370	6220	6700	6430	112	1950	500	4560	10	1	22421268	1422	-18.70	5.18	12	0.40	-339.00	1223.00	13032	20231106	-51.35	4160	20240805	52.40	12382	-48.80	20240109	4160	52.40	20240805	26050	-75.66	20231106	4160	52.40	20240805	0.38	N	315640	500	112 억	47018	N	N	86	N	N
56	20241023	091158	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6340	-180	5	-2.76	152547040	23785	9.25	6450	6540	6330	8470	4570	6520	6413.34	0.21	-997	6760	6640	6490	6370	6220	6700	6430	112	1950	500	4560	10	1	22421268	1422	-18.70	5.18	12	0.11	-339.00	1223.00	13032	20231106	-51.35	4160	20240805	52.40	12382	-48.80	20240109	4160	52.40	20240805	26050	-75.66	20231106	4160	52.40	20240805	0.38	N	315640	500	112 억	47018	N	N	86	N	N
57	20241022	161143	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6520	120	2	1.88	1660667450	254884	162.14	6400	6610	6340	8320	4480	6400	6515.38	0.27	-13758	6653	6526	6373	6246	6093	6590	6310	112	1920	500	4480	10	1	22421268	1462	-19.23	5.33	12	1.14	-339.00	1223.00	13032	20231106	-49.97	4160	20240805	56.73	12382	-47.34	20240109	4160	56.73	20240805	26050	-74.97	20231106	4160	56.73	20240805	0.40	N	315640	500	112 억	59745	N	N	86	N	N
58	20241022	151157	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6520	120	2	1.88	1602593220	245978	156.47	6400	6610	6340	8320	4480	6400	6515.19	0.27	-13533	6653	6526	6373	6246	6093	6590	6310	112	1920	500	4480	10	1	22421268	1462	-19.23	5.33	12	1.10	-339.00	1223.00	13032	20231106	-49.97	4160	20240805	56.73	12382	-47.34	20240109	4160	56.73	20240805	26050	-74.97	20231106	4160	56.73	20240805	0.40	N	315640	500	112 억	59745	N	N	13	N	N
59	20241022	141157	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6560	160	2	2.50	1463080660	224586	142.87	6400	6610	6340	8320	4480	6400	6514.57	0.27	-15363	6653	6526	6373	6246	6093	6590	6310	112	1920	500	4480	10	1	22421268	1471	-19.35	5.36	12	1.00	-339.00	1223.00	13032	20231106	-49.66	4160	20240805	57.69	12382	-47.02	20240109	4160	57.69	20240805	26050	-74.82	20231106	4160	57.69	20240805	0.40	N	315640	500	112 억	59745	N	N	13	N	N
60	20241022	131158	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6570	170	2	2.66	1288899790	198087	126.01	6400	6610	6340	8320	4480	6400	6506.74	0.27	-13566	6653	6526	6373	6246	6093	6590	6310	112	1920	500	4480	10	1	22421268	1473	-19.38	5.37	12	0.88	-339.00	1223.00	13032	20231106	-49.59	4160	20240805	57.93	12382	-46.94	20240109	4160	57.93	20240805	26050	-74.78	20231106	4160	57.93	20240805	0.40	N	315640	500	112 억	59745	N	N	13	N	N
61	20241022	121153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6550	150	2	2.34	981426450	151026	96.07	6400	6610	6340	8320	4480	6400	6498.39	0.27	-10239	6653	6526	6373	6246	6093	6590	6310	112	1920	500	4480	10	1	22421268	1469	-19.32	5.36	12	0.67	-339.00	1223.00	13032	20231106	-49.74	4160	20240805	57.45	12382	-47.10	20240109	4160	57.45	20240805	26050	-74.86	20231106	4160	57.45	20240805	0.40	N	315640	500	112 억	59745	N	N	13	N	N
62	20241022	111149	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6480	80	2	1.25	765737140	118044	75.09	6400	6610	6340	8320	4480	6400	6486.88	0.27	291	6653	6526	6373	6246	6093	6590	6310	112	1920	500	4480	10	1	22421268	1453	-19.12	5.30	12	0.53	-339.00	1223.00	13032	20231106	-50.28	4160	20240805	55.77	12382	-47.67	20240109	4160	55.77	20240805	26050	-75.12	20231106	4160	55.77	20240805	0.40	N	315640	500	112 억	59745	N	N	13	N	N
63	20241022	101152	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6380	-20	5	-0.31	626541200	96362	61.30	6400	6610	6380	8320	4480	6400	6501.95	0.27	-5497	6653	6526	6373	6246	6093	6590	6310	112	1920	500	4480	10	1	22421268	1430	-18.82	5.22	12	0.43	-339.00	1223.00	13032	20231106	-51.04	4160	20240805	53.37	12382	-48.47	20240109	4160	53.37	20240805	26050	-75.51	20231106	4160	53.37	20240805	0.40	N	315640	500	112 억	59745	N	N	13	N	N
64	20241022	091151	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6470	70	2	1.09	74387230	11566	7.36	6400	6470	6400	8320	4480	6400	6431.54	0.27	619	6653	6526	6373	6246	6093	6590	6310	112	1920	500	4480	10	1	22421268	1451	-19.09	5.29	12	0.05	-339.00	1223.00	13032	20231106	-50.35	4160	20240805	55.53	12382	-47.75	20240109	4160	55.53	20240805	26050	-75.16	20231106	4160	55.53	20240805	0.40	N	315640	500	112 억	59745	N	N	13	N	N
65	20241021	161138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6400	60	2	0.95	1001029390	156642	51.54	6310	6500	6220	8240	4440	6340	6390.57	0.35	-19879	6706	6522	6256	6072	5806	6615	6165	112	1900	500	4430	10	1	22421268	1435	-18.88	5.23	12	0.70	-339.00	1223.00	13032	20231106	-50.89	4160	20240805	53.85	12382	-48.31	20240109	4160	53.85	20240805	26050	-75.43	20231106	4160	53.85	20240805	0.38	N	315640	500	112 억	77778	N	N	13	N	N
66	20241021	151147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6350	10	2	0.16	973562620	152342	50.13	6310	6500	6220	8240	4440	6340	6390.68	0.35	-19600	6706	6522	6256	6072	5806	6615	6165	112	1900	500	4430	10	1	22421268	1424	-18.73	5.19	12	0.68	-339.00	1223.00	13032	20231106	-51.27	4160	20240805	52.64	12382	-48.72	20240109	4160	52.64	20240805	26050	-75.62	20231106	4160	52.64	20240805	0.38	N	315640	500	112 억	77778	N	N	0	N	N
67	20241021	141150	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6480	140	2	2.21	846626640	132459	43.59	6310	6500	6220	8240	4440	6340	6391.66	0.35	-21013	6706	6522	6256	6072	5806	6615	6165	112	1900	500	4430	10	1	22421268	1453	-19.12	5.30	12	0.59	-339.00	1223.00	13032	20231106	-50.28	4160	20240805	55.77	12382	-47.67	20240109	4160	55.77	20240805	26050	-75.12	20231106	4160	55.77	20240805	0.38	N	315640	500	112 억	77778	N	N	0	N	N
68	20241021	131146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6460	120	2	1.89	732216100	114782	37.77	6310	6490	6220	8240	4440	6340	6379.23	0.35	-19503	6706	6522	6256	6072	5806	6615	6165	112	1900	500	4430	10	1	22421268	1448	-19.06	5.28	12	0.51	-339.00	1223.00	13032	20231106	-50.43	4160	20240805	55.29	12382	-47.83	20240109	4160	55.29	20240805	26050	-75.20	20231106	4160	55.29	20240805	0.38	N	315640	500	112 억	77778	N	N	0	N	N
69	20241021	121145	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6440	100	2	1.58	623896560	97995	32.25	6310	6490	6220	8240	4440	6340	6366.65	0.35	-19359	6706	6522	6256	6072	5806	6615	6165	112	1900	500	4430	10	1	22421268	1444	-19.00	5.27	12	0.44	-339.00	1223.00	13032	20231106	-50.58	4160	20240805	54.81	12382	-47.99	20240109	4160	54.81	20240805	26050	-75.28	20231106	4160	54.81	20240805	0.38	N	315640	500	112 억	77778	N	N	0	N	N
70	20241021	111139	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6330	-10	5	-0.16	489815030	77090	25.37	6310	6490	6220	8240	4440	6340	6353.83	0.35	-15674	6706	6522	6256	6072	5806	6615	6165	112	1900	500	4430	10	1	22421268	1419	-18.67	5.18	12	0.34	-339.00	1223.00	13032	20231106	-51.43	4160	20240805	52.16	12382	-48.88	20240109	4160	52.16	20240805	26050	-75.70	20231106	4160	52.16	20240805	0.38	N	315640	500	112 억	77778	N	N	0	N	N
71	20241021	101145	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6380	40	2	0.63	373722450	58767	19.34	6310	6490	6220	8240	4440	6340	6359.44	0.35	-16767	6706	6522	6256	6072	5806	6615	6165	112	1900	500	4430	10	1	22421268	1430	-18.82	5.22	12	0.26	-339.00	1223.00	13032	20231106	-51.04	4160	20240805	53.37	12382	-48.47	20240109	4160	53.37	20240805	26050	-75.51	20231106	4160	53.37	20240805	0.38	N	315640	500	112 억	77778	N	N	0	N	N
72	20241021	091142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6280	-60	5	-0.95	89008970	14175	4.66	6310	6330	6220	8240	4440	6340	6278.73	0.35	-7338	6706	6522	6256	6072	5806	6615	6165	112	1900	500	4430	10	1	22421268	1408	-18.53	5.13	12	0.06	-339.00	1223.00	13032	20231106	-51.81	4160	20240805	50.96	12382	-49.28	20240109	4160	50.96	20240805	26050	-75.89	20231106	4160	50.96	20240805	0.38	N	315640	500	112 억	77778	N	N	0	N	N
73	20241018	161140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6340	290	2	4.79	1885618510	301927	135.46	6150	6440	5990	7860	4240	6050	6244.92	0.40	-9914	6330	6190	6120	5980	5910	6155	5945	112	1810	500	4230	10	1	22421268	1422	-18.70	5.18	12	1.35	-339.00	1223.00	13032	20231106	-51.35	4160	20240805	52.40	12382	-48.80	20240109	4160	52.40	20240805	26050	-75.66	20231106	4160	52.40	20240805	0.38	N	315640	500	112 억	89794	N	N	0	N	N
74	20241018	151208	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6340	290	2	4.79	1836514730	294183	131.98	6150	6440	5990	7860	4240	6050	6242.76	0.40	-9836	6330	6190	6120	5980	5910	6155	5945	112	1810	500	4230	10	1	22421268	1422	-18.70	5.18	12	1.31	-339.00	1223.00	13032	20231106	-51.35	4160	20240805	52.40	12382	-48.80	20240109	4160	52.40	20240805	26050	-75.66	20231106	4160	52.40	20240805	0.38	N	315640	500	112 억	89794	N	N	0	N	N
75	20241018	141210	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6320	270	2	4.46	1359132170	219171	98.33	6150	6380	5990	7860	4240	6050	6201.24	0.40	-5799	6330	6190	6120	5980	5910	6155	5945	112	1810	500	4230	10	1	22421268	1417	-18.64	5.17	12	0.98	-339.00	1223.00	13032	20231106	-51.50	4160	20240805	51.92	12382	-48.96	20240109	4160	51.92	20240805	26050	-75.74	20231106	4160	51.92	20240805	0.38	N	315640	500	112 억	89794	N	N	0	N	N
76	20241018	131155	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6110	60	2	0.99	864790610	140379	62.98	6150	6280	5990	7860	4240	6050	6160.40	0.40	-21056	6330	6190	6120	5980	5910	6155	5945	112	1810	500	4230	10	1	22421268	1370	-18.02	5.00	12	0.63	-339.00	1223.00	13032	20231106	-53.12	4160	20240805	46.88	12382	-50.65	20240109	4160	46.88	20240805	26050	-76.55	20231106	4160	46.88	20240805	0.38	N	315640	500	112 억	89794	N	N	0	N	N
77	20241018	121207	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6180	130	2	2.15	735105530	119295	53.52	6150	6280	5990	7860	4240	6050	6162.08	0.40	-18396	6330	6190	6120	5980	5910	6155	5945	112	1810	500	4230	10	1	22421268	1386	-18.23	5.05	12	0.53	-339.00	1223.00	13032	20231106	-52.58	4160	20240805	48.56	12382	-50.09	20240109	4160	48.56	20240805	26050	-76.28	20231106	4160	48.56	20240805	0.38	N	315640	500	112 억	89794	N	N	0	N	N
78	20241018	111203	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6190	140	2	2.31	621271580	100887	45.26	6150	6280	5990	7860	4240	6050	6158.09	0.40	-12806	6330	6190	6120	5980	5910	6155	5945	112	1810	500	4230	10	1	22421268	1388	-18.26	5.06	12	0.45	-339.00	1223.00	13032	20231106	-52.50	4160	20240805	48.80	12382	-50.01	20240109	4160	48.80	20240805	26050	-76.24	20231106	4160	48.80	20240805	0.38	N	315640	500	112 억	89794	N	N	0	N	N
79	20241018	101149	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6180	130	2	2.15	283657510	46583	20.90	6150	6190	5990	7860	4240	6050	6089.29	0.40	-7287	6330	6190	6120	5980	5910	6155	5945	112	1810	500	4230	10	1	22421268	1386	-18.23	5.05	12	0.21	-339.00	1223.00	13032	20231106	-52.58	4160	20240805	48.56	12382	-50.09	20240109	4160	48.56	20240805	26050	-76.28	20231106	4160	48.56	20240805	0.38	N	315640	500	112 억	89794	N	N	0	N	N
80	20241018	091147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6070	20	2	0.33	74498100	12305	5.52	6150	6150	5990	7860	4240	6050	6054.30	0.40	-1810	6330	6190	6120	5980	5910	6155	5945	112	1810	500	4230	10	1	22421268	1361	-17.91	4.96	12	0.05	-339.00	1223.00	13032	20231106	-53.42	4160	20240805	45.91	12382	-50.98	20240109	4160	45.91	20240805	26050	-76.70	20231106	4160	45.91	20240805	0.38	N	315640	500	112 억	89794	N	N	0	N	N
81	20241017	161144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6050	-230	5	-3.66	1350723700	219871	69.47	6150	6260	6050	8160	4400	6280	6143.29	0.54	-32859	6533	6406	6153	6026	5773	6470	6090	112	1880	500	4390	10	1	22421268	1356	-17.85	4.95	12	0.98	-339.00	1223.00	13032	20231106	-53.58	4160	20240805	45.43	12382	-51.14	20240109	4160	45.43	20240805	26050	-76.78	20231106	4160	45.43	20240805	0.37	N	315640	500	112 억	122105	N	N	0	N	N
82	20241017	151147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6130	-150	5	-2.39	1132744100	184000	58.14	6150	6260	6090	8160	4400	6280	6156.22	0.54	-27737	6533	6406	6153	6026	5773	6470	6090	112	1880	500	4390	10	1	22421268	1374	-18.08	5.01	12	0.82	-339.00	1223.00	13032	20231106	-52.96	4160	20240805	47.36	12382	-50.49	20240109	4160	47.36	20240805	26050	-76.47	20231106	4160	47.36	20240805	0.37	N	315640	500	112 억	122105	N	N	0	N	N
83	20241017	141152	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6160	-120	5	-1.91	941394770	152819	48.28	6150	6260	6090	8160	4400	6280	6160.19	0.54	-23535	6533	6406	6153	6026	5773	6470	6090	112	1880	500	4390	10	1	22421268	1381	-18.17	5.04	12	0.68	-339.00	1223.00	13032	20231106	-52.73	4160	20240805	48.08	12382	-50.25	20240109	4160	48.08	20240805	26050	-76.35	20231106	4160	48.08	20240805	0.37	N	315640	500	112 억	122105	N	N	0	N	N
84	20241017	131145	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6200	-80	5	-1.27	841826340	136701	43.19	6150	6260	6090	8160	4400	6280	6158.16	0.54	-19406	6533	6406	6153	6026	5773	6470	6090	112	1880	500	4390	10	1	22421268	1390	-18.29	5.07	12	0.61	-339.00	1223.00	13032	20231106	-52.42	4160	20240805	49.04	12382	-49.93	20240109	4160	49.04	20240805	26050	-76.20	20231106	4160	49.04	20240805	0.37	N	315640	500	112 억	122105	N	N	0	N	N
85	20241017	121152	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6210	-70	5	-1.11	756536840	122930	38.84	6150	6260	6090	8160	4400	6280	6154.21	0.54	-17394	6533	6406	6153	6026	5773	6470	6090	112	1880	500	4390	10	1	22421268	1392	-18.32	5.08	12	0.55	-339.00	1223.00	13032	20231106	-52.35	4160	20240805	49.28	12382	-49.85	20240109	4160	49.28	20240805	26050	-76.16	20231106	4160	49.28	20240805	0.37	N	315640	500	112 억	122105	N	N	0	N	N
86	20241017	111150	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6170	-110	5	-1.75	654382280	106385	33.61	6150	6260	6090	8160	4400	6280	6151.08	0.54	-15603	6533	6406	6153	6026	5773	6470	6090	112	1880	500	4390	10	1	22421268	1383	-18.20	5.04	12	0.47	-339.00	1223.00	13032	20231106	-52.66	4160	20240805	48.32	12382	-50.17	20240109	4160	48.32	20240805	26050	-76.31	20231106	4160	48.32	20240805	0.37	N	315640	500	112 억	122105	N	N	0	N	N
87	20241017	101147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6160	-120	5	-1.91	432686850	70444	22.26	6150	6260	6100	8160	4400	6280	6142.28	0.54	-13617	6533	6406	6153	6026	5773	6470	6090	112	1880	500	4390	10	1	22421268	1381	-18.17	5.04	12	0.31	-339.00	1223.00	13032	20231106	-52.73	4160	20240805	48.08	12382	-50.25	20240109	4160	48.08	20240805	26050	-76.35	20231106	4160	48.08	20240805	0.37	N	315640	500	112 억	122105	N	N	0	N	N
88	20241017	091139	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6110	-170	5	-2.71	163208530	26571	8.40	6150	6260	6110	8160	4400	6280	6142.36	0.54	-11369	6533	6406	6153	6026	5773	6470	6090	112	1880	500	4390	10	1	22421268	1370	-18.02	5.00	12	0.12	-339.00	1223.00	13032	20231106	-53.12	4160	20240805	46.88	12382	-50.65	20240109	4160	46.88	20240805	26050	-76.55	20231106	4160	46.88	20240805	0.37	N	315640	500	112 억	122105	N	N	0	N	N
89	20241016	161133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6280	320	2	5.37	1929910410	313849	173.55	5960	6280	5900	7740	4180	5960	6148.64	0.54	1970	6253	6106	5973	5826	5693	6180	5900	112	1780	500	4170	10	1	22421268	1408	-18.53	5.13	12	1.40	-339.00	1223.00	13032	20231106	-51.81	4160	20240805	50.96	12382	-49.28	20240109	4160	50.96	20240805	26050	-75.89	20231106	4160	50.96	20240805	0.37	N	315640	500	112 억	120683	N	N	0	N	N
90	20241016	151140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6220	260	2	4.36	1757951650	286344	158.34	5960	6250	5900	7740	4180	5960	6139.30	0.54	3425	6253	6106	5973	5826	5693	6180	5900	112	1780	500	4170	10	1	22421268	1395	-18.35	5.09	12	1.28	-339.00	1223.00	13032	20231106	-52.27	4160	20240805	49.52	12382	-49.77	20240109	4160	49.52	20240805	26050	-76.12	20231106	4160	49.52	20240805	0.37	N	315640	500	112 억	120683	N	N	0	N	N
91	20241016	141143	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6200	240	2	4.03	1410652060	230359	127.38	5960	6240	5900	7740	4180	5960	6123.71	0.54	4476	6253	6106	5973	5826	5693	6180	5900	112	1780	500	4170	10	1	22421268	1390	-18.29	5.07	12	1.03	-339.00	1223.00	13032	20231106	-52.42	4160	20240805	49.04	12382	-49.93	20240109	4160	49.04	20240805	26050	-76.20	20231106	4160	49.04	20240805	0.37	N	315640	500	112 억	120683	N	N	0	N	N
92	20241016	131136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6130	170	2	2.85	1232177850	201483	111.41	5960	6240	5900	7740	4180	5960	6115.54	0.54	10674	6253	6106	5973	5826	5693	6180	5900	112	1780	500	4170	10	1	22421268	1374	-18.08	5.01	12	0.90	-339.00	1223.00	13032	20231106	-52.96	4160	20240805	47.36	12382	-50.49	20240109	4160	47.36	20240805	26050	-76.47	20231106	4160	47.36	20240805	0.37	N	315640	500	112 억	120683	N	N	0	N	N
93	20241016	121136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6160	200	2	3.36	1061864010	173826	96.12	5960	6240	5900	7740	4180	5960	6108.78	0.54	15954	6253	6106	5973	5826	5693	6180	5900	112	1780	500	4170	10	1	22421268	1381	-18.17	5.04	12	0.78	-339.00	1223.00	13032	20231106	-52.73	4160	20240805	48.08	12382	-50.25	20240109	4160	48.08	20240805	26050	-76.35	20231106	4160	48.08	20240805	0.37	N	315640	500	112 억	120683	N	N	0	N	N
94	20241016	111135	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6160	200	2	3.36	870710290	142730	78.93	5960	6240	5900	7740	4180	5960	6100.40	0.54	11800	6253	6106	5973	5826	5693	6180	5900	112	1780	500	4170	10	1	22421268	1381	-18.17	5.04	12	0.64	-339.00	1223.00	13032	20231106	-52.73	4160	20240805	48.08	12382	-50.25	20240109	4160	48.08	20240805	26050	-76.35	20231106	4160	48.08	20240805	0.37	N	315640	500	112 억	120683	N	N	0	N	N
95	20241016	101134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6060	100	2	1.68	269621410	45093	24.94	5960	6060	5900	7740	4180	5960	5979.23	0.54	8797	6253	6106	5973	5826	5693	6180	5900	112	1780	500	4170	10	1	22421268	1359	-17.88	4.96	12	0.20	-339.00	1223.00	13032	20231106	-53.50	4160	20240805	45.67	12382	-51.06	20240109	4160	45.67	20240805	26050	-76.74	20231106	4160	45.67	20240805	0.37	N	315640	500	112 억	120683	N	N	0	N	N
96	20241016	091138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5960	0	3	0.00	33789860	5681	3.14	5960	5980	5910	7740	4180	5960	5947.87	0.54	-1590	6253	6106	5973	5826	5693	6180	5900	112	1780	500	4170	10	1	22421268	1336	-17.58	4.87	12	0.03	-339.00	1223.00	13032	20231106	-54.27	4160	20240805	43.27	12382	-51.87	20240109	4160	43.27	20240805	26050	-77.12	20231106	4160	43.27	20240805	0.37	N	315640	500	112 억	120683	N	N	0	N	N
97	20241015	161129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5960	20	2	0.34	1068341390	179461	52.77	5940	6120	5840	7720	4160	5940	5953.05	0.64	-22795	6306	6122	5846	5662	5386	6215	5755	112	1780	500	4150	10	1	22421268	1336	-17.58	4.87	12	0.80	-339.00	1223.00	13032	20231106	-54.27	4160	20240805	43.27	12382	-51.87	20240109	4160	43.27	20240805	26050	-77.12	20231106	4160	43.27	20240805	0.38	N	315640	500	112 억	142538	N	N	194	N	N
98	20241015	151138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5940	0	3	0.00	1046212610	175741	51.67	5940	6120	5840	7720	4160	5940	5953.15	0.64	-21373	6306	6122	5846	5662	5386	6215	5755	112	1780	500	4150	10	1	22421268	1332	-17.52	4.86	12	0.78	-339.00	1223.00	13032	20231106	-54.42	4160	20240805	42.79	12382	-52.03	20240109	4160	42.79	20240805	26050	-77.20	20231106	4160	42.79	20240805	0.38	N	315640	500	112 억	142538	N	N	194	N	N
99	20241015	141139	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5940	0	3	0.00	954904000	160354	47.15	5940	6120	5840	7720	4160	5940	5954.97	0.64	-16640	6306	6122	5846	5662	5386	6215	5755	112	1780	500	4150	10	1	22421268	1332	-17.52	4.86	12	0.72	-339.00	1223.00	13032	20231106	-54.42	4160	20240805	42.79	12382	-52.03	20240109	4160	42.79	20240805	26050	-77.20	20231106	4160	42.79	20240805	0.38	N	315640	500	112 억	142538	N	N	194	N	N
100	20241015	131135	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5990	50	2	0.84	830934250	139599	41.04	5940	6120	5840	7720	4160	5940	5952.29	0.64	-13322	6306	6122	5846	5662	5386	6215	5755	112	1780	500	4150	10	1	22421268	1343	-17.67	4.90	12	0.62	-339.00	1223.00	13032	20231106	-54.04	4160	20240805	43.99	12382	-51.62	20240109	4160	43.99	20240805	26050	-77.01	20231106	4160	43.99	20240805	0.38	N	315640	500	112 억	142538	N	N	194	N	N
101	20241015	121138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6010	70	2	1.18	754235550	126825	37.29	5940	6120	5840	7720	4160	5940	5947.06	0.64	-12530	6306	6122	5846	5662	5386	6215	5755	112	1780	500	4150	10	1	22421268	1348	-17.73	4.91	12	0.57	-339.00	1223.00	13032	20231106	-53.88	4160	20240805	44.47	12382	-51.46	20240109	4160	44.47	20240805	26050	-76.93	20231106	4160	44.47	20240805	0.38	N	315640	500	112 억	142538	N	N	194	N	N
102	20241015	111142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6010	70	2	1.18	603245340	101698	29.90	5940	6120	5840	7720	4160	5940	5931.73	0.64	-9048	6306	6122	5846	5662	5386	6215	5755	112	1780	500	4150	10	1	22421268	1348	-17.73	4.91	12	0.45	-339.00	1223.00	13032	20231106	-53.88	4160	20240805	44.47	12382	-51.46	20240109	4160	44.47	20240805	26050	-76.93	20231106	4160	44.47	20240805	0.38	N	315640	500	112 억	142538	N	N	194	N	N
103	20241015	101140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5920	-20	5	-0.34	439845680	74221	21.82	5940	6120	5840	7720	4160	5940	5926.16	0.64	-7793	6306	6122	5846	5662	5386	6215	5755	112	1780	500	4150	10	1	22421268	1327	-17.46	4.84	12	0.33	-339.00	1223.00	13032	20231106	-54.57	4160	20240805	42.31	12382	-52.19	20240109	4160	42.31	20240805	26050	-77.27	20231106	4160	42.31	20240805	0.38	N	315640	500	112 억	142538	N	N	194	N	N
104	20241015	091135	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5900	-40	5	-0.67	56301510	9525	2.80	5940	5940	5860	7720	4160	5940	5910.91	0.64	-4646	6306	6122	5846	5662	5386	6215	5755	112	1780	500	4150	10	1	22421268	1323	-17.40	4.82	12	0.04	-339.00	1223.00	13032	20231106	-54.73	4160	20240805	41.83	12382	-52.35	20240109	4160	41.83	20240805	26050	-77.35	20231106	4160	41.83	20240805	0.38	N	315640	500	112 억	142538	N	N	194	N	N
105	20241014	161107	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5940	190	2	3.30	1982814610	338203	45.88	5770	6030	5570	7470	4030	5750	5862.76	0.77	-28580	6403	6076	5863	5536	5323	6240	5700	112	1720	500	4020	10	1	22421268	1332	-17.52	4.86	12	1.51	-339.00	1223.00	13032	20231106	-54.42	4160	20240805	42.79	12382	-52.03	20240109	4160	42.79	20240805	26050	-77.20	20231106	4160	42.79	20240805	0.38	N	315640	500	112 억	171528	N	N	194	N	N
106	20241014	151121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5910	160	2	2.78	1925370620	328516	44.57	5770	6030	5570	7470	4030	5750	5860.81	0.77	-26214	6403	6076	5863	5536	5323	6240	5700	112	1720	500	4020	10	1	22421268	1325	-17.43	4.83	12	1.47	-339.00	1223.00	13032	20231106	-54.65	4160	20240805	42.07	12382	-52.27	20240109	4160	42.07	20240805	26050	-77.31	20231106	4160	42.07	20240805	0.38	N	315640	500	112 억	171528	N	N	356	N	N
107	20241014	141120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5910	160	2	2.78	1783187680	304512	41.31	5770	6030	5570	7470	4030	5750	5855.89	0.77	-28153	6403	6076	5863	5536	5323	6240	5700	112	1720	500	4020	10	1	22421268	1325	-17.43	4.83	12	1.36	-339.00	1223.00	13032	20231106	-54.65	4160	20240805	42.07	12382	-52.27	20240109	4160	42.07	20240805	26050	-77.31	20231106	4160	42.07	20240805	0.38	N	315640	500	112 억	171528	N	N	356	N	N
108	20241014	131118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5960	210	2	3.65	1555405390	265983	36.08	5770	6030	5570	7470	4030	5750	5847.76	0.77	-35490	6403	6076	5863	5536	5323	6240	5700	112	1720	500	4020	10	1	22421268	1336	-17.58	4.87	12	1.19	-339.00	1223.00	13032	20231106	-54.27	4160	20240805	43.27	12382	-51.87	20240109	4160	43.27	20240805	26050	-77.12	20231106	4160	43.27	20240805	0.38	N	315640	500	112 억	171528	N	N	356	N	N
109	20241014	121111	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5920	170	2	2.96	1315149340	225653	30.61	5770	6030	5570	7470	4030	5750	5828.19	0.77	-27882	6403	6076	5863	5536	5323	6240	5700	112	1720	500	4020	10	1	22421268	1327	-17.46	4.84	12	1.01	-339.00	1223.00	13032	20231106	-54.57	4160	20240805	42.31	12382	-52.19	20240109	4160	42.31	20240805	26050	-77.27	20231106	4160	42.31	20240805	0.38	N	315640	500	112 억	171528	N	N	356	N	N
110	20241014	111109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5800	50	2	0.87	646437060	113130	15.35	5770	5860	5570	7470	4030	5750	5714.11	0.77	8189	6403	6076	5863	5536	5323	6240	5700	112	1720	500	4020	10	1	22421268	1300	-17.11	4.74	12	0.50	-339.00	1223.00	13032	20231106	-55.49	4160	20240805	39.42	12382	-53.16	20240109	4160	39.42	20240805	26050	-77.74	20231106	4160	39.42	20240805	0.38	N	315640	500	112 억	171528	N	N	356	N	N
111	20241014	101113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5800	50	2	0.87	448487900	79090	10.73	5770	5800	5570	7470	4030	5750	5670.60	0.77	12387	6403	6076	5863	5536	5323	6240	5700	112	1720	500	4020	10	1	22421268	1300	-17.11	4.74	12	0.35	-339.00	1223.00	13032	20231106	-55.49	4160	20240805	39.42	12382	-53.16	20240109	4160	39.42	20240805	26050	-77.74	20231106	4160	39.42	20240805	0.38	N	315640	500	112 억	171528	N	N	356	N	N
112	20241014	091114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5620	-130	5	-2.26	124960080	21910	2.97	5770	5780	5610	7470	4030	5750	5703.34	0.77	-4324	6403	6076	5863	5536	5323	6240	5700	112	1720	500	4020	10	1	22421268	1260	-16.58	4.60	12	0.10	-339.00	1223.00	13032	20231106	-56.88	4160	20240805	35.10	12382	-54.61	20240109	4160	35.10	20240805	26050	-78.43	20231106	4160	35.10	20240805	0.38	N	315640	500	112 억	171528	N	N	356	N	N
113	20241011	161053	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5750	190	2	3.42	4322841240	732886	748.39	5660	6190	5650	7220	3900	5560	5898.61	1.07	-114059	5780	5670	5570	5460	5360	5620	5410	112	1660	500	3890	10	1	22421268	1289	-16.96	4.70	12	3.27	-339.00	1223.00	13032	20231106	-55.88	4160	20240805	38.22	12382	-53.56	20240109	4160	38.22	20240805	26050	-77.93	20231106	4160	38.22	20240805	0.39	N	315640	500	112 억	240092	N	N	356	N	N
114	20241011	151108	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5730	170	2	3.06	4242239250	718795	734.00	5660	6190	5650	7220	3900	5560	5901.88	1.07	-114330	5780	5670	5570	5460	5360	5620	5410	112	1660	500	3890	10	1	22421268	1285	-16.90	4.69	12	3.21	-339.00	1223.00	13032	20231106	-56.03	4160	20240805	37.74	12382	-53.72	20240109	4160	37.74	20240805	26050	-78.00	20231106	4160	37.74	20240805	0.39	N	315640	500	112 억	240092	N	N	0	N	N
115	20241011	141112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5810	250	2	4.50	3420868870	577018	589.23	5660	6190	5650	7220	3900	5560	5928.53	1.07	-76098	5780	5670	5570	5460	5360	5620	5410	112	1660	500	3890	10	1	22421268	1303	-17.14	4.75	12	2.57	-339.00	1223.00	13032	20231106	-55.42	4160	20240805	39.66	12382	-53.08	20240109	4160	39.66	20240805	26050	-77.70	20231106	4160	39.66	20240805	0.39	N	315640	500	112 억	240092	N	N	0	N	N
116	20241011	131112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5890	330	2	5.94	3290371490	554629	566.36	5660	6190	5650	7220	3900	5560	5932.56	1.07	-78449	5780	5670	5570	5460	5360	5620	5410	112	1660	500	3890	10	1	22421268	1321	-17.37	4.82	12	2.47	-339.00	1223.00	13032	20231106	-54.80	4160	20240805	41.59	12382	-52.43	20240109	4160	41.59	20240805	26050	-77.39	20231106	4160	41.59	20240805	0.39	N	315640	500	112 억	240092	N	N	0	N	N
117	20241011	121104	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5770	210	2	3.78	3149365730	530471	541.69	5660	6190	5650	7220	3900	5560	5936.92	1.07	-81360	5780	5670	5570	5460	5360	5620	5410	112	1660	500	3890	10	1	22421268	1294	-17.02	4.72	12	2.37	-339.00	1223.00	13032	20231106	-55.72	4160	20240805	38.70	12382	-53.40	20240109	4160	38.70	20240805	26050	-77.85	20231106	4160	38.70	20240805	0.39	N	315640	500	112 억	240092	N	N	0	N	N
118	20241011	111106	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5760	200	2	3.60	2995580380	503901	514.56	5660	6190	5650	7220	3900	5560	5944.78	1.07	-60644	5780	5670	5570	5460	5360	5620	5410	112	1660	500	3890	10	1	22421268	1291	-16.99	4.71	12	2.25	-339.00	1223.00	13032	20231106	-55.80	4160	20240805	38.46	12382	-53.48	20240109	4160	38.46	20240805	26050	-77.89	20231106	4160	38.46	20240805	0.39	N	315640	500	112 억	240092	N	N	0	N	N
119	20241011	101115	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5730	170	2	3.06	2269863970	379788	387.82	5660	6190	5650	7220	3900	5560	5976.66	1.07	-5708	5780	5670	5570	5460	5360	5620	5410	112	1660	500	3890	10	1	22421268	1285	-16.90	4.69	12	1.69	-339.00	1223.00	13032	20231106	-56.03	4160	20240805	37.74	12382	-53.72	20240109	4160	37.74	20240805	26050	-78.00	20231106	4160	37.74	20240805	0.39	N	315640	500	112 억	240092	N	N	0	N	N
120	20241011	091110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6110	550	2	9.89	1011837130	168259	171.82	5660	6140	5650	7220	3900	5560	6013.57	1.07	36591	5780	5670	5570	5460	5360	5620	5410	112	1660	500	3890	10	1	22421268	1370	-18.02	5.00	12	0.75	-339.00	1223.00	13032	20231106	-53.12	4160	20240805	46.88	12382	-50.65	20240109	4160	46.88	20240805	26050	-76.55	20231106	4160	46.88	20240805	0.39	N	315640	500	112 억	240092	N	N	0	N	N
121	20241010	161134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5560	-20	5	-0.36	540258600	97044	187.61	5580	5680	5470	7250	3910	5580	5567.15	1.19	-32373	5713	5646	5603	5536	5493	5625	5515	112	1670	500	3900	10	1	22421268	1247	-16.40	4.55	12	0.43	-339.00	1223.00	13032	20231106	-57.34	4160	20240805	33.65	12382	-55.10	20240109	4160	33.65	20240805	26050	-78.66	20231106	4160	33.65	20240805	0.39	N	315640	500	112 억	265788	N	N	229	N	N
122	20241010	151152	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5600	20	2	0.36	514544840	92410	178.65	5580	5680	5470	7250	3910	5580	5568.06	1.19	-32476	5713	5646	5603	5536	5493	5625	5515	112	1670	500	3900	10	1	22421268	1256	-16.52	4.58	12	0.41	-339.00	1223.00	13032	20231106	-57.03	4160	20240805	34.62	12382	-54.77	20240109	4160	34.62	20240805	26050	-78.50	20231106	4160	34.62	20240805	0.39	N	315640	500	112 억	265788	N	N	229	N	N
123	20241010	141146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5570	-10	5	-0.18	393338560	70706	136.69	5580	5680	5470	7250	3910	5580	5563.02	1.19	-28893	5713	5646	5603	5536	5493	5625	5515	112	1670	500	3900	10	1	22421268	1249	-16.43	4.55	12	0.32	-339.00	1223.00	13032	20231106	-57.26	4160	20240805	33.89	12382	-55.02	20240109	4160	33.89	20240805	26050	-78.62	20231106	4160	33.89	20240805	0.39	N	315640	500	112 억	265788	N	N	229	N	N
124	20241010	131142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5560	-20	5	-0.36	346389750	62300	120.44	5580	5680	5470	7250	3910	5580	5560.03	1.19	-23756	5713	5646	5603	5536	5493	5625	5515	112	1670	500	3900	10	1	22421268	1247	-16.40	4.55	12	0.28	-339.00	1223.00	13032	20231106	-57.34	4160	20240805	33.65	12382	-55.10	20240109	4160	33.65	20240805	26050	-78.66	20231106	4160	33.65	20240805	0.39	N	315640	500	112 억	265788	N	N	229	N	N
125	20241010	121142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5540	-40	5	-0.72	305135440	54853	106.04	5580	5680	5470	7250	3910	5580	5562.78	1.19	-19683	5713	5646	5603	5536	5493	5625	5515	112	1670	500	3900	10	1	22421268	1242	-16.34	4.53	12	0.24	-339.00	1223.00	13032	20231106	-57.49	4160	20240805	33.17	12382	-55.26	20240109	4160	33.17	20240805	26050	-78.73	20231106	4160	33.17	20240805	0.39	N	315640	500	112 억	265788	N	N	229	N	N
126	20241010	111141	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5540	-40	5	-0.72	269211750	48382	93.53	5580	5680	5470	7250	3910	5580	5564.30	1.19	-14860	5713	5646	5603	5536	5493	5625	5515	112	1670	500	3900	10	1	22421268	1242	-16.34	4.53	12	0.22	-339.00	1223.00	13032	20231106	-57.49	4160	20240805	33.17	12382	-55.26	20240109	4160	33.17	20240805	26050	-78.73	20231106	4160	33.17	20240805	0.39	N	315640	500	112 억	265788	N	N	229	N	N
127	20241010	101140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5520	-60	5	-1.08	197645450	35375	68.39	5580	5680	5490	7250	3910	5580	5587.15	1.19	-11770	5713	5646	5603	5536	5493	5625	5515	112	1670	500	3900	10	1	22421268	1238	-16.28	4.51	12	0.16	-339.00	1223.00	13032	20231106	-57.64	4160	20240805	32.69	12382	-55.42	20240109	4160	32.69	20240805	26050	-78.81	20231106	4160	32.69	20240805	0.39	N	315640	500	112 억	265788	N	N	229	N	N
128	20241010	091144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5600	20	2	0.36	40526750	7224	13.97	5580	5660	5570	7250	3910	5580	5610.02	1.19	-4592	5713	5646	5603	5536	5493	5625	5515	112	1670	500	3900	10	1	22421268	1256	-16.52	4.58	12	0.03	-339.00	1223.00	13032	20231106	-57.03	4160	20240805	34.62	12382	-54.77	20240109	4160	34.62	20240805	26050	-78.50	20231106	4160	34.62	20240805	0.39	N	315640	500	112 억	265788	N	N	229	N	N
129	20241008	161131	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5580	-20	5	-0.36	283706020	50719	81.78	5600	5670	5560	7280	3920	5600	5593.68	1.19	-1161	5713	5656	5583	5526	5453	5685	5555	112	1680	500	3920	10	1	22421268	1251	-16.46	4.56	12	0.23	-339.00	1223.00	13032	20231106	-57.18	4160	20240805	34.13	12382	-54.93	20240109	4160	34.13	20240805	26050	-78.58	20231106	4160	34.13	20240805	0.42	N	315640	500	112 억	266464	N	N	229	N	N
130	20241008	151142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5560	-40	5	-0.71	271636560	48550	78.28	5600	5670	5560	7280	3920	5600	5594.99	1.19	-895	5713	5656	5583	5526	5453	5685	5555	112	1680	500	3920	10	1	22421268	1247	-16.40	4.55	12	0.22	-339.00	1223.00	13032	20231106	-57.34	4160	20240805	33.65	12382	-55.10	20240109	4160	33.65	20240805	26050	-78.66	20231106	4160	33.65	20240805	0.42	N	315640	500	112 억	266464	N	N	111	N	N
131	20241008	141136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5620	20	2	0.36	211496680	37788	60.93	5600	5670	5560	7280	3920	5600	5596.93	1.19	-1100	5713	5656	5583	5526	5453	5685	5555	112	1680	500	3920	10	1	22421268	1260	-16.58	4.60	12	0.17	-339.00	1223.00	13032	20231106	-56.88	4160	20240805	35.10	12382	-54.61	20240109	4160	35.10	20240805	26050	-78.43	20231106	4160	35.10	20240805	0.42	N	315640	500	112 억	266464	N	N	111	N	N
132	20241008	131135	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5600	0	3	0.00	167451630	29914	48.23	5600	5670	5560	7280	3920	5600	5597.77	1.19	-3417	5713	5656	5583	5526	5453	5685	5555	112	1680	500	3920	10	1	22421268	1256	-16.52	4.58	12	0.13	-339.00	1223.00	13032	20231106	-57.03	4160	20240805	34.62	12382	-54.77	20240109	4160	34.62	20240805	26050	-78.50	20231106	4160	34.62	20240805	0.42	N	315640	500	112 억	266464	N	N	111	N	N
133	20241008	121136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5590	-10	5	-0.18	137923960	24616	39.69	5600	5670	5570	7280	3920	5600	5603.02	1.19	-3692	5713	5656	5583	5526	5453	5685	5555	112	1680	500	3920	10	1	22421268	1253	-16.49	4.57	12	0.11	-339.00	1223.00	13032	20231106	-57.11	4160	20240805	34.38	12382	-54.85	20240109	4160	34.38	20240805	26050	-78.54	20231106	4160	34.38	20240805	0.42	N	315640	500	112 억	266464	N	N	111	N	N
134	20241008	111135	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5610	10	2	0.18	109917880	19609	31.62	5600	5670	5570	7280	3920	5600	5605.48	1.19	-3166	5713	5656	5583	5526	5453	5685	5555	112	1680	500	3920	10	1	22421268	1258	-16.55	4.59	12	0.09	-339.00	1223.00	13032	20231106	-56.95	4160	20240805	34.86	12382	-54.69	20240109	4160	34.86	20240805	26050	-78.46	20231106	4160	34.86	20240805	0.42	N	315640	500	112 억	266464	N	N	111	N	N
135	20241008	101136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5610	10	2	0.18	61316840	10917	17.60	5600	5670	5600	7280	3920	5600	5616.64	1.19	1533	5713	5656	5583	5526	5453	5685	5555	112	1680	500	3920	10	1	22421268	1258	-16.55	4.59	12	0.05	-339.00	1223.00	13032	20231106	-56.95	4160	20240805	34.86	12382	-54.69	20240109	4160	34.86	20240805	26050	-78.46	20231106	4160	34.86	20240805	0.42	N	315640	500	112 억	266464	N	N	111	N	N
136	20241008	091138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5640	40	2	0.71	21536610	3839	6.19	5600	5650	5600	7280	3920	5600	5609.96	1.19	254	5713	5656	5583	5526	5453	5685	5555	112	1680	500	3920	10	1	22421268	1265	-16.64	4.61	12	0.02	-339.00	1223.00	13032	20231106	-56.72	4160	20240805	35.58	12382	-54.45	20240109	4160	35.58	20240805	26050	-78.35	20231106	4160	35.58	20240805	0.42	N	315640	500	112 억	266464	N	N	111	N	N
137	20241007	161151	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5600	40	2	0.72	343934040	61714	103.86	5540	5640	5510	7220	3900	5560	5572.92	1.13	14092	5793	5676	5583	5466	5373	5735	5525	112	1660	500	3890	10	1	22421268	1256	-16.52	4.58	12	0.28	-339.00	1223.00	13032	20231106	-57.03	4160	20240805	34.62	12382	-54.77	20240109	4160	34.62	20240805	26050	-78.50	20231106	4160	34.62	20240805	0.40	N	315640	500	112 억	252372	N	N	111	N	N
138	20241007	151103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5570	10	2	0.18	334796120	60082	101.11	5540	5640	5510	7220	3900	5560	5572.32	1.13	13982	5793	5676	5583	5466	5373	5735	5525	112	1660	500	3890	10	1	22421268	1249	-16.43	4.55	12	0.27	-339.00	1223.00	13032	20231106	-57.26	4160	20240805	33.89	12382	-55.02	20240109	4160	33.89	20240805	26050	-78.62	20231106	4160	33.89	20240805	0.40	N	315640	500	112 억	252372	N	N	34	N	N
139	20241007	141125	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5600	40	2	0.72	276889200	49753	83.73	5540	5610	5510	7220	3900	5560	5565.28	1.13	12767	5793	5676	5583	5466	5373	5735	5525	112	1660	500	3890	10	1	22421268	1256	-16.52	4.58	12	0.22	-339.00	1223.00	13032	20231106	-57.03	4160	20240805	34.62	12382	-54.77	20240109	4160	34.62	20240805	26050	-78.50	20231106	4160	34.62	20240805	0.40	N	315640	500	112 억	252372	N	N	34	N	N
140	20241007	131059	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5570	10	2	0.18	228754920	41126	69.21	5540	5610	5510	7220	3900	5560	5562.29	1.13	8966	5793	5676	5583	5466	5373	5735	5525	112	1660	500	3890	10	1	22421268	1249	-16.43	4.55	12	0.18	-339.00	1223.00	13032	20231106	-57.26	4160	20240805	33.89	12382	-55.02	20240109	4160	33.89	20240805	26050	-78.62	20231106	4160	33.89	20240805	0.40	N	315640	500	112 억	252372	N	N	34	N	N
141	20241007	121125	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5560	0	3	0.00	190589960	34280	57.69	5540	5600	5510	7220	3900	5560	5559.80	1.13	7853	5793	5676	5583	5466	5373	5735	5525	112	1660	500	3890	10	1	22421268	1247	-16.40	4.55	12	0.15	-339.00	1223.00	13032	20231106	-57.34	4160	20240805	33.65	12382	-55.10	20240109	4160	33.65	20240805	26050	-78.66	20231106	4160	33.65	20240805	0.40	N	315640	500	112 억	252372	N	N	34	N	N
142	20241007	111042	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5570	10	2	0.18	164302140	29546	49.72	5540	5600	5510	7220	3900	5560	5560.89	1.13	7826	5793	5676	5583	5466	5373	5735	5525	112	1660	500	3890	10	1	22421268	1249	-16.43	4.55	12	0.13	-339.00	1223.00	13032	20231106	-57.26	4160	20240805	33.89	12382	-55.02	20240109	4160	33.89	20240805	26050	-78.62	20231106	4160	33.89	20240805	0.40	N	315640	500	112 억	252372	N	N	34	N	N
143	20241007	101036	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5580	20	2	0.36	85955240	15485	26.06	5540	5600	5510	7220	3900	5560	5550.87	1.13	3724	5793	5676	5583	5466	5373	5735	5525	112	1660	500	3890	10	1	22421268	1251	-16.46	4.56	12	0.07	-339.00	1223.00	13032	20231106	-57.18	4160	20240805	34.13	12382	-54.93	20240109	4160	34.13	20240805	26050	-78.58	20231106	4160	34.13	20240805	0.40	N	315640	500	112 억	252372	N	N	34	N	N
144	20241007	091118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5550	-10	5	-0.18	27332010	4941	8.32	5540	5560	5510	7220	3900	5560	5531.68	1.13	-216	5793	5676	5583	5466	5373	5735	5525	112	1660	500	3890	10	1	22421268	1244	-16.37	4.54	12	0.02	-339.00	1223.00	13032	20231106	-57.41	4160	20240805	33.41	12382	-55.18	20240109	4160	33.41	20240805	26050	-78.69	20231106	4160	33.41	20240805	0.40	N	315640	500	112 억	252372	N	N	34	N	N
145	20241004	161006	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5560	30	2	0.54	332882330	59292	91.78	5490	5700	5490	7180	3880	5530	5614.97	1.06	14968	5770	5650	5560	5440	5350	5605	5395	112	1650	500	3870	10	1	22421268	1247	-16.40	4.55	12	0.26	-339.00	1223.00	13032	20231106	-57.34	4160	20240805	33.65	12382	-55.10	20240109	4160	33.65	20240805	26050	-78.66	20231106	4160	33.65	20240805	0.39	N	315640	500	112 억	237404	N	N	34	N	N
146	20241004	151022	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5580	50	2	0.90	321114590	57176	88.50	5490	5700	5490	7180	3880	5530	5616.25	1.06	15222	5770	5650	5560	5440	5350	5605	5395	112	1650	500	3870	10	1	22421268	1251	-16.46	4.56	12	0.26	-339.00	1223.00	13032	20231106	-57.18	4160	20240805	34.13	12382	-54.93	20240109	4160	34.13	20240805	26050	-78.58	20231106	4160	34.13	20240805	0.39	N	315640	500	112 억	237404	N	N	124	N	N
147	20241004	141004	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5560	30	2	0.54	286968630	51031	78.99	5490	5700	5490	7180	3880	5530	5623.42	1.06	14627	5770	5650	5560	5440	5350	5605	5395	112	1650	500	3870	10	1	22421268	1247	-16.40	4.55	12	0.23	-339.00	1223.00	13032	20231106	-57.34	4160	20240805	33.65	12382	-55.10	20240109	4160	33.65	20240805	26050	-78.66	20231106	4160	33.65	20240805	0.39	N	315640	500	112 억	237404	N	N	124	N	N
148	20241004	131019	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5600	70	2	1.27	248872300	44196	68.41	5490	5700	5490	7180	3880	5530	5631.11	1.06	14343	5770	5650	5560	5440	5350	5605	5395	112	1650	500	3870	10	1	22421268	1256	-16.52	4.58	12	0.20	-339.00	1223.00	13032	20231106	-57.03	4160	20240805	34.62	12382	-54.77	20240109	4160	34.62	20240805	26050	-78.50	20231106	4160	34.62	20240805	0.39	N	315640	500	112 억	237404	N	N	124	N	N
149	20241004	121016	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5650	120	2	2.17	195965080	34775	53.83	5490	5700	5490	7180	3880	5530	5635.24	1.06	12078	5770	5650	5560	5440	5350	5605	5395	112	1650	500	3870	10	1	22421268	1267	-16.67	4.62	12	0.16	-339.00	1223.00	13032	20231106	-56.65	4160	20240805	35.82	12382	-54.37	20240109	4160	35.82	20240805	26050	-78.31	20231106	4160	35.82	20240805	0.39	N	315640	500	112 억	237404	N	N	124	N	N
150	20241004	111008	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5660	130	2	2.35	159347500	28301	43.81	5490	5700	5490	7180	3880	5530	5630.47	1.06	9063	5770	5650	5560	5440	5350	5605	5395	112	1650	500	3870	10	1	22421268	1269	-16.70	4.63	12	0.13	-339.00	1223.00	13032	20231106	-56.57	4160	20240805	36.06	12382	-54.29	20240109	4160	36.06	20240805	26050	-78.27	20231106	4160	36.06	20240805	0.39	N	315640	500	112 억	237404	N	N	124	N	N
151	20241004	101012	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5610	80	2	1.45	96131870	17122	26.50	5490	5700	5490	7180	3880	5530	5614.54	1.06	6503	5770	5650	5560	5440	5350	5605	5395	112	1650	500	3870	10	1	22421268	1258	-16.55	4.59	12	0.08	-339.00	1223.00	13032	20231106	-56.95	4160	20240805	34.86	12382	-54.69	20240109	4160	34.86	20240805	26050	-78.46	20231106	4160	34.86	20240805	0.39	N	315640	500	112 억	237404	N	N	124	N	N
152	20241004	091015	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5580	50	2	0.90	7662860	1377	2.13	5490	5660	5490	7180	3880	5530	5564.97	1.06	329	5770	5650	5560	5440	5350	5605	5395	112	1650	500	3870	10	1	22421268	1251	-16.46	4.56	12	0.01	-339.00	1223.00	13032	20231106	-57.18	4160	20240805	34.13	12382	-54.93	20240109	4160	34.13	20240805	26050	-78.58	20231106	4160	34.13	20240805	0.39	N	315640	500	112 억	237404	N	N	124	N	N
153	20241002	161004	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5530	-170	5	-2.98	358834920	64587	75.21	5680	5680	5470	7410	3990	5700	5555.84	1.06	816	6000	5850	5700	5550	5400	5775	5475	112	1710	500	3990	10	1	22421268	1240	-16.31	4.52	12	0.29	-339.00	1223.00	13433	20230920	-58.83	4160	20240805	32.93	12382	-55.34	20240109	4160	32.93	20240805	26050	-78.77	20231106	4160	32.93	20240805	0.40	N	315640	500	112 억	236650	N	N	124	N	N
154	20241002	151016	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5550	-150	5	-2.63	331172990	59590	69.39	5680	5680	5470	7410	3990	5700	5557.53	1.06	1791	6000	5850	5700	5550	5400	5775	5475	112	1710	500	3990	10	1	22421268	1244	-16.37	4.54	12	0.27	-339.00	1223.00	13433	20230920	-58.68	4160	20240805	33.41	12382	-55.18	20240109	4160	33.41	20240805	26050	-78.69	20231106	4160	33.41	20240805	0.40	N	315640	500	112 억	236650	N	N	39	N	N
155	20241002	141018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5580	-120	5	-2.11	281680820	50692	59.03	5680	5680	5470	7410	3990	5700	5556.71	1.06	2140	6000	5850	5700	5550	5400	5775	5475	112	1710	500	3990	10	1	22421268	1251	-16.46	4.56	12	0.23	-339.00	1223.00	13433	20230920	-58.46	4160	20240805	34.13	12382	-54.93	20240109	4160	34.13	20240805	26050	-78.58	20231106	4160	34.13	20240805	0.40	N	315640	500	112 억	236650	N	N	39	N	N
156	20241002	131008	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5590	-110	5	-1.93	230877170	41636	48.48	5680	5680	5470	7410	3990	5700	5545.13	1.06	1971	6000	5850	5700	5550	5400	5775	5475	112	1710	500	3990	10	1	22421268	1253	-16.49	4.57	12	0.19	-339.00	1223.00	13433	20230920	-58.39	4160	20240805	34.38	12382	-54.85	20240109	4160	34.38	20240805	26050	-78.54	20231106	4160	34.38	20240805	0.40	N	315640	500	112 억	236650	N	N	39	N	N
157	20241002	121008	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5580	-120	5	-2.11	185548890	33521	39.03	5680	5680	5470	7410	3990	5700	5535.30	1.06	-3161	6000	5850	5700	5550	5400	5775	5475	112	1710	500	3990	10	1	22421268	1251	-16.46	4.56	12	0.15	-339.00	1223.00	13433	20230920	-58.46	4160	20240805	34.13	12382	-54.93	20240109	4160	34.13	20240805	26050	-78.58	20231106	4160	34.13	20240805	0.40	N	315640	500	112 억	236650	N	N	39	N	N
158	20241002	110956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5590	-110	5	-1.93	165160280	29864	34.78	5680	5680	5470	7410	3990	5700	5530.41	1.06	-2891	6000	5850	5700	5550	5400	5775	5475	112	1710	500	3990	10	1	22421268	1253	-16.49	4.57	12	0.13	-339.00	1223.00	13433	20230920	-58.39	4160	20240805	34.38	12382	-54.85	20240109	4160	34.38	20240805	26050	-78.54	20231106	4160	34.38	20240805	0.40	N	315640	500	112 억	236650	N	N	39	N	N
159	20241002	100952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5590	-110	5	-1.93	138044150	25015	29.13	5680	5680	5470	7410	3990	5700	5518.45	1.06	-3703	6000	5850	5700	5550	5400	5775	5475	112	1710	500	3990	10	1	22421268	1253	-16.49	4.57	12	0.11	-339.00	1223.00	13433	20230920	-58.39	4160	20240805	34.38	12382	-54.85	20240109	4160	34.38	20240805	26050	-78.54	20231106	4160	34.38	20240805	0.40	N	315640	500	112 억	236650	N	N	39	N	N
160	20241002	090953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5570	-130	5	-2.28	48437040	8758	10.20	5680	5680	5470	7410	3990	5700	5530.61	1.06	-32	6000	5850	5700	5550	5400	5775	5475	112	1710	500	3990	10	1	22421268	1249	-16.43	4.55	12	0.04	-339.00	1223.00	13433	20230920	-58.53	4160	20240805	33.89	12382	-55.02	20240109	4160	33.89	20240805	26050	-78.62	20231106	4160	33.89	20240805	0.40	N	315640	500	112 억	236650	N	N	39	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History