KissMeData/208350/price/prices-20231001.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

54 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	investmentCareful	shortOverheated
2	20231031	160946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3870	-10	5	-0.26	37508725	9658	124.49	3880	3915	3870	5040	2720	3880	3883.69	1.20	-2664	3953	3916	3853	3816	3753	3935	3835	44	1160	500	2710	5	1	8838549	342	23.31	0.81	12	0.11	166.00	4779.00	5590	20230503	-30.77	3435	20230727	12.66	5590	-30.77	20230503	3435	12.66	20230727	5590	-30.77	20230503	3435	12.66	20230727	0.56	N	208350	500	44 억	105732	N	N	N	N
3	20231031	150956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3880	0	3	0.00	35621285	9171	118.21	3880	3915	3870	5040	2720	3880	3884.12	1.20	-2663	3953	3916	3853	3816	3753	3935	3835	44	1160	500	2710	5	1	8838549	343	23.37	0.81	12	0.10	166.00	4779.00	5590	20230503	-30.59	3435	20230727	12.95	5590	-30.59	20230503	3435	12.95	20230727	5590	-30.59	20230503	3435	12.95	20230727	0.56	N	208350	500	44 억	105732	N	N	N	N
4	20231031	141005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3880	0	3	0.00	28064160	7221	93.08	3880	3915	3875	5040	2720	3880	3886.46	1.20	-2390	3953	3916	3853	3816	3753	3935	3835	44	1160	500	2710	5	1	8838549	343	23.37	0.81	12	0.08	166.00	4779.00	5590	20230503	-30.59	3435	20230727	12.95	5590	-30.59	20230503	3435	12.95	20230727	5590	-30.59	20230503	3435	12.95	20230727	0.56	N	208350	500	44 억	105732	N	N	N	N
5	20231031	130956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3880	0	3	0.00	25408380	6536	84.25	3880	3915	3875	5040	2720	3880	3887.45	1.20	-2390	3953	3916	3853	3816	3753	3935	3835	44	1160	500	2710	5	1	8838549	343	23.37	0.81	12	0.07	166.00	4779.00	5590	20230503	-30.59	3435	20230727	12.95	5590	-30.59	20230503	3435	12.95	20230727	5590	-30.59	20230503	3435	12.95	20230727	0.56	N	208350	500	44 억	105732	N	N	N	N
6	20231031	120955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3880	0	3	0.00	18715570	4809	61.99	3880	3915	3875	5040	2720	3880	3891.78	1.20	-1706	3953	3916	3853	3816	3753	3935	3835	44	1160	500	2710	5	1	8838549	343	23.37	0.81	12	0.05	166.00	4779.00	5590	20230503	-30.59	3435	20230727	12.95	5590	-30.59	20230503	3435	12.95	20230727	5590	-30.59	20230503	3435	12.95	20230727	0.56	N	208350	500	44 억	105732	N	N	N	N
7	20231031	111021	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3880	0	3	0.00	16560230	4253	54.82	3880	3915	3875	5040	2720	3880	3893.78	1.20	-1733	3953	3916	3853	3816	3753	3935	3835	44	1160	500	2710	5	1	8838549	343	23.37	0.81	12	0.05	166.00	4779.00	5590	20230503	-30.59	3435	20230727	12.95	5590	-30.59	20230503	3435	12.95	20230727	5590	-30.59	20230503	3435	12.95	20230727	0.56	N	208350	500	44 억	105732	N	N	N	N
8	20231031	101003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3880	0	3	0.00	13608430	3492	45.01	3880	3915	3880	5040	2720	3880	3897.03	1.20	-1828	3953	3916	3853	3816	3753	3935	3835	44	1160	500	2710	5	1	8838549	343	23.37	0.81	12	0.04	166.00	4779.00	5590	20230503	-30.59	3435	20230727	12.95	5590	-30.59	20230503	3435	12.95	20230727	5590	-30.59	20230503	3435	12.95	20230727	0.56	N	208350	500	44 억	105732	N	N	N	N
9	20231031	091003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3890	10	2	0.26	636770	164	2.11	3880	3890	3880	5040	2720	3880	3882.74	1.20	-15	3953	3916	3853	3816	3753	3935	3835	44	1160	500	2710	5	1	8838549	344	23.43	0.81	12	0.00	166.00	4779.00	5590	20230503	-30.41	3435	20230727	13.25	5590	-30.41	20230503	3435	13.25	20230727	5590	-30.41	20230503	3435	13.25	20230727	0.56	N	208350	500	44 억	105732	N	N	N	N
10	20231030	160944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3880	25	2	0.65	29913160	7758	112.26	3800	3890	3790	5010	2700	3855	3855.78	1.20	665	3918	3886	3843	3811	3768	3902	3827	44	1155	500	2690	5	1	8838549	343	23.37	0.81	12	0.09	166.00	4779.00	5590	20230503	-30.59	3435	20230727	12.95	5590	-30.59	20230503	3435	12.95	20230727	5590	-30.59	20230503	3435	12.95	20230727	0.56	N	208350	500	44 억	105692	N	N	N	N
11	20231030	150924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3875	20	2	0.52	29459200	7641	110.56	3800	3890	3790	5010	2700	3855	3855.41	1.20	660	3918	3886	3843	3811	3768	3902	3827	44	1155	500	2690	5	1	8838549	342	23.34	0.81	12	0.09	166.00	4779.00	5590	20230503	-30.68	3435	20230727	12.81	5590	-30.68	20230503	3435	12.81	20230727	5590	-30.68	20230503	3435	12.81	20230727	0.56	N	208350	500	44 억	105692	N	N	N	N
12	20231030	140922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3885	30	2	0.78	23439875	6089	88.11	3800	3890	3790	5010	2700	3855	3849.54	1.20	659	3918	3886	3843	3811	3768	3902	3827	44	1155	500	2690	5	1	8838549	343	23.40	0.81	12	0.07	166.00	4779.00	5590	20230503	-30.50	3435	20230727	13.10	5590	-30.50	20230503	3435	13.10	20230727	5590	-30.50	20230503	3435	13.10	20230727	0.56	N	208350	500	44 억	105692	N	N	N	N
13	20231030	130925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3880	25	2	0.65	22326210	5802	83.95	3800	3890	3790	5010	2700	3855	3848.02	1.20	537	3918	3886	3843	3811	3768	3902	3827	44	1155	500	2690	5	1	8838549	343	23.37	0.81	12	0.07	166.00	4779.00	5590	20230503	-30.59	3435	20230727	12.95	5590	-30.59	20230503	3435	12.95	20230727	5590	-30.59	20230503	3435	12.95	20230727	0.56	N	208350	500	44 억	105692	N	N	N	N
14	20231030	120918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3865	10	2	0.26	16256825	4232	61.24	3800	3890	3790	5010	2700	3855	3841.40	1.20	337	3918	3886	3843	3811	3768	3902	3827	44	1155	500	2690	5	1	8838549	342	23.28	0.81	12	0.05	166.00	4779.00	5590	20230503	-30.86	3435	20230727	12.52	5590	-30.86	20230503	3435	12.52	20230727	5590	-30.86	20230503	3435	12.52	20230727	0.56	N	208350	500	44 억	105692	N	N	N	N
15	20231030	110919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3890	35	2	0.91	13930945	3631	52.54	3800	3890	3790	5010	2700	3855	3836.67	1.20	484	3918	3886	3843	3811	3768	3902	3827	44	1155	500	2690	5	1	8838549	344	23.43	0.81	12	0.04	166.00	4779.00	5590	20230503	-30.41	3435	20230727	13.25	5590	-30.41	20230503	3435	13.25	20230727	5590	-30.41	20230503	3435	13.25	20230727	0.56	N	208350	500	44 억	105692	N	N	N	N
16	20231030	100916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3850	-5	5	-0.13	10370905	2707	39.17	3800	3855	3790	5010	2700	3855	3831.14	1.20	-192	3918	3886	3843	3811	3768	3902	3827	44	1155	500	2690	5	1	8838549	340	23.19	0.81	12	0.03	166.00	4779.00	5590	20230503	-31.13	3435	20230727	12.08	5590	-31.13	20230503	3435	12.08	20230727	5590	-31.13	20230503	3435	12.08	20230727	0.56	N	208350	500	44 억	105692	N	N	N	N
17	20231030	090914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3800	-55	5	-1.43	1009005	264	3.82	3800	3855	3790	5010	2700	3855	3821.99	1.20	-86	3918	3886	3843	3811	3768	3902	3827	44	1155	500	2690	5	1	8838549	336	22.89	0.80	12	0.00	166.00	4779.00	5590	20230503	-32.02	3435	20230727	10.63	5590	-32.02	20230503	3435	10.63	20230727	5590	-32.02	20230503	3435	10.63	20230727	0.56	N	208350	500	44 억	105692	N	N	N	N
18	20231027	160844	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3855	25	2	0.65	26563350	6911	69.08	3800	3875	3800	4975	2685	3830	3843.63	1.19	-1056	3930	3880	3840	3790	3750	3905	3815	44	1145	500	2680	5	1	8838549	341	23.22	0.81	12	0.08	166.00	4779.00	5590	20230503	-31.04	3435	20230727	12.23	5590	-31.04	20230503	3435	12.23	20230727	5590	-31.04	20230503	3435	12.23	20230727	0.56	N	208350	500	44 억	105511	N	N	N	N
19	20231027	150916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3860	30	2	0.78	23234925	6048	60.45	3800	3875	3800	4975	2685	3830	3841.75	1.19	-1027	3930	3880	3840	3790	3750	3905	3815	44	1145	500	2680	5	1	8838549	341	23.25	0.81	12	0.07	166.00	4779.00	5590	20230503	-30.95	3435	20230727	12.37	5590	-30.95	20230503	3435	12.37	20230727	5590	-30.95	20230503	3435	12.37	20230727	0.56	N	208350	500	44 억	105511	N	N	N	N
20	20231027	140914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3860	30	2	0.78	18586760	4844	48.42	3800	3875	3800	4975	2685	3830	3837.07	1.19	-874	3930	3880	3840	3790	3750	3905	3815	44	1145	500	2680	5	1	8838549	341	23.25	0.81	12	0.05	166.00	4779.00	5590	20230503	-30.95	3435	20230727	12.37	5590	-30.95	20230503	3435	12.37	20230727	5590	-30.95	20230503	3435	12.37	20230727	0.56	N	208350	500	44 억	105511	N	N	N	N
21	20231027	130904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3860	30	2	0.78	14094190	3680	36.78	3800	3875	3800	4975	2685	3830	3829.94	1.19	-915	3930	3880	3840	3790	3750	3905	3815	44	1145	500	2680	5	1	8838549	341	23.25	0.81	12	0.04	166.00	4779.00	5590	20230503	-30.95	3435	20230727	12.37	5590	-30.95	20230503	3435	12.37	20230727	5590	-30.95	20230503	3435	12.37	20230727	0.56	N	208350	500	44 억	105511	N	N	N	N
22	20231027	120918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3860	30	2	0.78	13504370	3527	35.25	3800	3875	3800	4975	2685	3830	3828.85	1.19	-903	3930	3880	3840	3790	3750	3905	3815	44	1145	500	2680	5	1	8838549	341	23.25	0.81	12	0.04	166.00	4779.00	5590	20230503	-30.95	3435	20230727	12.37	5590	-30.95	20230503	3435	12.37	20230727	5590	-30.95	20230503	3435	12.37	20230727	0.56	N	208350	500	44 억	105511	N	N	N	N
23	20231027	110924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3840	10	2	0.26	13183990	3444	34.42	3800	3875	3800	4975	2685	3830	3828.10	1.19	-903	3930	3880	3840	3790	3750	3905	3815	44	1145	500	2680	5	1	8838549	339	23.13	0.80	12	0.04	166.00	4779.00	5590	20230503	-31.31	3435	20230727	11.79	5590	-31.31	20230503	3435	11.79	20230727	5590	-31.31	20230503	3435	11.79	20230727	0.56	N	208350	500	44 억	105511	N	N	N	N
24	20231027	100913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3800	-30	5	-0.78	6648225	1744	17.43	3800	3875	3800	4975	2685	3830	3812.06	1.19	-848	3930	3880	3840	3790	3750	3905	3815	44	1145	500	2680	5	1	8838549	336	22.89	0.80	12	0.02	166.00	4779.00	5590	20230503	-32.02	3435	20230727	10.63	5590	-32.02	20230503	3435	10.63	20230727	5590	-32.02	20230503	3435	10.63	20230727	0.56	N	208350	500	44 억	105511	N	N	N	N
25	20231027	090913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3815	-15	5	-0.39	1651570	431	4.31	3800	3875	3800	4975	2685	3830	3831.95	1.19	-27	3930	3880	3840	3790	3750	3905	3815	44	1145	500	2680	5	1	8838549	337	22.98	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.75	3435	20230727	11.06	5590	-31.75	20230503	3435	11.06	20230727	5590	-31.75	20230503	3435	11.06	20230727	0.56	N	208350	500	44 억	105511	N	N	N	N
26	20231026	160901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3830	-30	5	-0.78	38273700	10005	64.56	3800	3890	3800	5010	2705	3860	3825.46	1.24	-4834	4263	4061	3948	3746	3633	4005	3690	44	1150	500	2700	5	1	8838549	339	23.07	0.80	12	0.11	166.00	4779.00	5590	20230503	-31.48	3435	20230727	11.50	5590	-31.48	20230503	3435	11.50	20230727	5590	-31.48	20230503	3435	11.50	20230727	0.56	N	208350	500	44 억	109771	N	N	N	N
27	20231026	150901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3825	-35	5	-0.91	37374300	9770	63.04	3800	3890	3800	5010	2705	3860	3825.41	1.24	-4690	4263	4061	3948	3746	3633	4005	3690	44	1150	500	2700	5	1	8838549	338	23.04	0.80	12	0.11	166.00	4779.00	5590	20230503	-31.57	3435	20230727	11.35	5590	-31.57	20230503	3435	11.35	20230727	5590	-31.57	20230503	3435	11.35	20230727	0.56	N	208350	500	44 억	109771	N	N	N	N
28	20231026	140903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3805	-55	5	-1.42	36093735	9434	60.87	3800	3890	3800	5010	2705	3860	3825.92	1.24	-4574	4263	4061	3948	3746	3633	4005	3690	44	1150	500	2700	5	1	8838549	336	22.92	0.80	12	0.11	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	5590	-31.93	20230503	3435	10.77	20230727	5590	-31.93	20230503	3435	10.77	20230727	0.56	N	208350	500	44 억	109771	N	N	N	N
29	20231026	130901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3810	-50	5	-1.30	34380105	8984	57.97	3800	3890	3800	5010	2705	3860	3826.81	1.24	-4399	4263	4061	3948	3746	3633	4005	3690	44	1150	500	2700	5	1	8838549	337	22.95	0.80	12	0.10	166.00	4779.00	5590	20230503	-31.84	3435	20230727	10.92	5590	-31.84	20230503	3435	10.92	20230727	5590	-31.84	20230503	3435	10.92	20230727	0.56	N	208350	500	44 억	109771	N	N	N	N
30	20231026	120855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3805	-55	5	-1.42	32079505	8380	54.07	3800	3890	3800	5010	2705	3860	3828.10	1.24	-4219	4263	4061	3948	3746	3633	4005	3690	44	1150	500	2700	5	1	8838549	336	22.92	0.80	12	0.09	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	5590	-31.93	20230503	3435	10.77	20230727	5590	-31.93	20230503	3435	10.77	20230727	0.56	N	208350	500	44 억	109771	N	N	N	N
31	20231026	110908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3830	-30	5	-0.78	17790475	4638	29.93	3800	3890	3800	5010	2705	3860	3835.81	1.24	-1947	4263	4061	3948	3746	3633	4005	3690	44	1150	500	2700	5	1	8838549	339	23.07	0.80	12	0.05	166.00	4779.00	5590	20230503	-31.48	3435	20230727	11.50	5590	-31.48	20230503	3435	11.50	20230727	5590	-31.48	20230503	3435	11.50	20230727	0.56	N	208350	500	44 억	109771	N	N	N	N
32	20231026	100905	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3835	-25	5	-0.65	13692930	3569	23.03	3800	3890	3800	5010	2705	3860	3836.63	1.24	-1746	4263	4061	3948	3746	3633	4005	3690	44	1150	500	2700	5	1	8838549	339	23.10	0.80	12	0.04	166.00	4779.00	5590	20230503	-31.40	3435	20230727	11.64	5590	-31.40	20230503	3435	11.64	20230727	5590	-31.40	20230503	3435	11.64	20230727	0.56	N	208350	500	44 억	109771	N	N	N	N
33	20231026	090902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3800	-60	5	-1.55	1713800	451	2.91	3800	3800	3800	5010	2705	3860	3800.00	1.24	-58	4263	4061	3948	3746	3633	4005	3690	44	1150	500	2700	5	1	8838549	336	22.89	0.80	12	0.01	166.00	4779.00	5590	20230503	-32.02	3435	20230727	10.63	5590	-32.02	20230503	3435	10.63	20230727	5590	-32.02	20230503	3435	10.63	20230727	0.56	N	208350	500	44 억	109771	N	N	N	N
34	20231025	160904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3860	40	2	1.05	59213990	15316	116.37	4150	4150	3835	4965	2675	3820	3866.15	1.24	-53	4163	3991	3898	3726	3633	3945	3680	44	1145	500	2670	5	1	8838549	341	23.25	0.81	12	0.17	166.00	4779.00	5590	20230503	-30.95	3435	20230727	12.37	5590	-30.95	20230503	3435	12.37	20230727	5590	-30.95	20230503	3435	12.37	20230727	0.56	N	208350	500	44 억	109824	N	N	N	N
35	20231025	150903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3880	60	2	1.57	47326820	12240	92.99	4150	4150	3835	4965	2675	3820	3866.57	1.24	-28	4163	3991	3898	3726	3633	3945	3680	44	1145	500	2670	5	1	8838549	343	23.37	0.81	12	0.14	166.00	4779.00	5590	20230503	-30.59	3435	20230727	12.95	5590	-30.59	20230503	3435	12.95	20230727	5590	-30.59	20230503	3435	12.95	20230727	0.56	N	208350	500	44 억	109824	N	N	N	N
36	20231025	140857	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3875	55	2	1.44	34561910	8949	67.99	4150	4150	3835	4965	2675	3820	3862.10	1.24	756	4163	3991	3898	3726	3633	3945	3680	44	1145	500	2670	5	1	8838549	342	23.34	0.81	12	0.10	166.00	4779.00	5590	20230503	-30.68	3435	20230727	12.81	5590	-30.68	20230503	3435	12.81	20230727	5590	-30.68	20230503	3435	12.81	20230727	0.56	N	208350	500	44 억	109824	N	N	N	N
37	20231025	130859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3865	45	2	1.18	34314020	8885	67.50	4150	4150	3835	4965	2675	3820	3862.02	1.24	756	4163	3991	3898	3726	3633	3945	3680	44	1145	500	2670	5	1	8838549	342	23.28	0.81	12	0.10	166.00	4779.00	5590	20230503	-30.86	3435	20230727	12.52	5590	-30.86	20230503	3435	12.52	20230727	5590	-30.86	20230503	3435	12.52	20230727	0.56	N	208350	500	44 억	109824	N	N	N	N
38	20231025	120900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3870	50	2	1.31	33153475	8585	65.23	4150	4150	3835	4965	2675	3820	3861.79	1.24	944	4163	3991	3898	3726	3633	3945	3680	44	1145	500	2670	5	1	8838549	342	23.31	0.81	12	0.10	166.00	4779.00	5590	20230503	-30.77	3435	20230727	12.66	5590	-30.77	20230503	3435	12.66	20230727	5590	-30.77	20230503	3435	12.66	20230727	0.56	N	208350	500	44 억	109824	N	N	N	N
39	20231025	110902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3870	50	2	1.31	32105095	8314	63.17	4150	4150	3835	4965	2675	3820	3861.57	1.24	944	4163	3991	3898	3726	3633	3945	3680	44	1145	500	2670	5	1	8838549	342	23.31	0.81	12	0.09	166.00	4779.00	5590	20230503	-30.77	3435	20230727	12.66	5590	-30.77	20230503	3435	12.66	20230727	5590	-30.77	20230503	3435	12.66	20230727	0.56	N	208350	500	44 억	109824	N	N	N	N
40	20231025	100903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3860	40	2	1.05	26919005	6973	52.98	4150	4150	3835	4965	2675	3820	3860.46	1.24	930	4163	3991	3898	3726	3633	3945	3680	44	1145	500	2670	5	1	8838549	341	23.25	0.81	12	0.08	166.00	4779.00	5590	20230503	-30.95	3435	20230727	12.37	5590	-30.95	20230503	3435	12.37	20230727	5590	-30.95	20230503	3435	12.37	20230727	0.56	N	208350	500	44 억	109824	N	N	N	N
41	20231025	090858	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3895	75	2	1.96	5307090	1364	10.36	4150	4150	3865	4965	2675	3820	3890.83	1.24	149	4163	3991	3898	3726	3633	3945	3680	44	1145	500	2670	5	1	8838549	344	23.46	0.82	12	0.02	166.00	4779.00	5590	20230503	-30.32	3435	20230727	13.39	5590	-30.32	20230503	3435	13.39	20230727	5590	-30.32	20230503	3435	13.39	20230727	0.56	N	208350	500	44 억	109824	N	N	N	N
42	20231024	160840	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3820	10	2	0.26	50515925	13162	128.07	3830	4070	3805	4950	2670	3810	3838.01	1.24	92	3953	3881	3818	3746	3683	3917	3782	44	1140	500	2660	5	1	8838549	338	23.01	0.80	12	0.15	166.00	4779.00	5590	20230503	-31.66	3435	20230727	11.21	5590	-31.66	20230503	3435	11.21	20230727	5590	-31.66	20230503	3435	11.21	20230727	0.50	N	208350	500	44 억	109745	N	N	N	N
43	20231024	150853	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3910	100	2	2.62	48517925	12646	123.05	3830	4070	3805	4950	2670	3810	3836.62	1.24	95	3953	3881	3818	3746	3683	3917	3782	44	1140	500	2660	5	1	8838549	346	23.55	0.82	12	0.14	166.00	4779.00	5590	20230503	-30.05	3435	20230727	13.83	5590	-30.05	20230503	3435	13.83	20230727	5590	-30.05	20230503	3435	13.83	20230727	0.50	N	208350	500	44 억	109745	N	N	N	N
44	20231024	140837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3825	15	2	0.39	34427055	8991	87.49	3830	4070	3805	4950	2670	3810	3829.06	1.24	580	3953	3881	3818	3746	3683	3917	3782	44	1140	500	2660	5	1	8838549	338	23.04	0.80	12	0.10	166.00	4779.00	5590	20230503	-31.57	3435	20230727	11.35	5590	-31.57	20230503	3435	11.35	20230727	5590	-31.57	20230503	3435	11.35	20230727	0.50	N	208350	500	44 억	109745	N	N	N	N
45	20231024	130844	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3815	5	2	0.13	25348930	6618	64.40	3830	4070	3805	4950	2670	3810	3830.30	1.24	-669	3953	3881	3818	3746	3683	3917	3782	44	1140	500	2660	5	1	8838549	337	22.98	0.80	12	0.07	166.00	4779.00	5590	20230503	-31.75	3435	20230727	11.06	5590	-31.75	20230503	3435	11.06	20230727	5590	-31.75	20230503	3435	11.06	20230727	0.50	N	208350	500	44 억	109745	N	N	N	N
46	20231024	120853	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3805	-5	5	-0.13	22749250	5936	57.76	3830	4070	3805	4950	2670	3810	3832.42	1.24	-991	3953	3881	3818	3746	3683	3917	3782	44	1140	500	2660	5	1	8838549	336	22.92	0.80	12	0.07	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	5590	-31.93	20230503	3435	10.77	20230727	5590	-31.93	20230503	3435	10.77	20230727	0.50	N	208350	500	44 억	109745	N	N	N	N
47	20231024	110848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3810	0	3	0.00	17820975	4643	45.18	3830	4070	3805	4950	2670	3810	3838.25	1.24	-1715	3953	3881	3818	3746	3683	3917	3782	44	1140	500	2660	5	1	8838549	337	22.95	0.80	12	0.05	166.00	4779.00	5590	20230503	-31.84	3435	20230727	10.92	5590	-31.84	20230503	3435	10.92	20230727	5590	-31.84	20230503	3435	10.92	20230727	0.50	N	208350	500	44 억	109745	N	N	N	N
48	20231024	100839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3845	35	2	0.92	11341095	2946	28.67	3830	4070	3805	4950	2670	3810	3849.66	1.24	-1463	3953	3881	3818	3746	3683	3917	3782	44	1140	500	2660	5	1	8838549	340	23.16	0.80	12	0.03	166.00	4779.00	5590	20230503	-31.22	3435	20230727	11.94	5590	-31.22	20230503	3435	11.94	20230727	5590	-31.22	20230503	3435	11.94	20230727	0.50	N	208350	500	44 억	109745	N	N	N	N
49	20231024	090847	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3825	15	2	0.39	386980	101	0.98	3830	4070	3805	4950	2670	3810	3831.49	1.24	-43	3953	3881	3818	3746	3683	3917	3782	44	1140	500	2660	5	1	8838549	338	23.04	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.57	3435	20230727	11.35	5590	-31.57	20230503	3435	11.35	20230727	5590	-31.57	20230503	3435	11.35	20230727	0.50	N	208350	500	44 억	109745	N	N	N	N
50	20231023	160834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3810	20	2	0.53	39140325	10277	37.51	3755	3890	3755	4925	2655	3790	3808.54	1.27	-2798	3983	3886	3813	3716	3643	3850	3680	44	1135	500	2650	5	1	8838549	337	22.95	0.80	12	0.12	166.00	4779.00	5590	20230503	-31.84	3435	20230727	10.92	5590	-31.84	20230503	3435	10.92	20230727	5590	-31.84	20230503	3435	10.92	20230727	0.50	N	208350	500	44 억	112499	N	N	N	N
51	20231023	150840	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3810	20	2	0.53	38816425	10192	37.20	3755	3890	3755	4925	2655	3790	3808.52	1.27	-2780	3983	3886	3813	3716	3643	3850	3680	44	1135	500	2650	5	1	8838549	337	22.95	0.80	12	0.12	166.00	4779.00	5590	20230503	-31.84	3435	20230727	10.92	5590	-31.84	20230503	3435	10.92	20230727	5590	-31.84	20230503	3435	10.92	20230727	0.50	N	208350	500	44 억	112499	N	N	N	N
52	20231023	140837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3820	30	2	0.79	36080410	9474	34.58	3755	3890	3755	4925	2655	3790	3808.36	1.27	-2295	3983	3886	3813	3716	3643	3850	3680	44	1135	500	2650	5	1	8838549	338	23.01	0.80	12	0.11	166.00	4779.00	5590	20230503	-31.66	3435	20230727	11.21	5590	-31.66	20230503	3435	11.21	20230727	5590	-31.66	20230503	3435	11.21	20230727	0.50	N	208350	500	44 억	112499	N	N	N	N
53	20231023	130844	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3810	20	2	0.53	20721975	5464	19.94	3755	3820	3755	4925	2655	3790	3792.46	1.27	-852	3983	3886	3813	3716	3643	3850	3680	44	1135	500	2650	5	1	8838549	337	22.95	0.80	12	0.06	166.00	4779.00	5590	20230503	-31.84	3435	20230727	10.92	5590	-31.84	20230503	3435	10.92	20230727	5590	-31.84	20230503	3435	10.92	20230727	0.50	N	208350	500	44 억	112499	N	N	N	N
54	20231023	120835	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3800	10	2	0.26	18361585	4844	17.68	3755	3820	3755	4925	2655	3790	3790.58	1.27	-800	3983	3886	3813	3716	3643	3850	3680	44	1135	500	2650	5	1	8838549	336	22.89	0.80	12	0.05	166.00	4779.00	5590	20230503	-32.02	3435	20230727	10.63	5590	-32.02	20230503	3435	10.63	20230727	5590	-32.02	20230503	3435	10.63	20230727	0.50	N	208350	500	44 억	112499	N	N	N	N
55	20231023	110832	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3800	10	2	0.26	15583160	4113	15.01	3755	3815	3755	4925	2655	3790	3788.76	1.27	-809	3983	3886	3813	3716	3643	3850	3680	44	1135	500	2650	5	1	8838549	336	22.89	0.80	12	0.05	166.00	4779.00	5590	20230503	-32.02	3435	20230727	10.63	5590	-32.02	20230503	3435	10.63	20230727	5590	-32.02	20230503	3435	10.63	20230727	0.50	N	208350	500	44 억	112499	N	N	N	N
56	20231023	100826	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3785	-5	5	-0.13	11532680	3047	11.12	3755	3815	3755	4925	2655	3790	3784.93	1.27	-782	3983	3886	3813	3716	3643	3850	3680	44	1135	500	2650	5	1	8838549	335	22.80	0.79	12	0.03	166.00	4779.00	5590	20230503	-32.29	3435	20230727	10.19	5590	-32.29	20230503	3435	10.19	20230727	5590	-32.29	20230503	3435	10.19	20230727	0.50	N	208350	500	44 억	112499	N	N	N	N
57	20231023	090845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3785	-5	5	-0.13	1244980	331	1.21	3755	3790	3755	4925	2655	3790	3761.27	1.27	134	3983	3886	3813	3716	3643	3850	3680	44	1135	500	2650	5	1	8838549	335	22.80	0.79	12	0.00	166.00	4779.00	5590	20230503	-32.29	3435	20230727	10.19	5590	-32.29	20230503	3435	10.19	20230727	5590	-32.29	20230503	3435	10.19	20230727	0.50	N	208350	500	44 억	112499	N	N	N	N
58	20231020	160831	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3790	-160	5	-4.05	103849395	27399	207.77	3910	3910	3740	5130	2765	3950	3790.26	1.32	-4498	4223	4086	4003	3866	3783	4045	3825	44	1180	500	2760	5	1	8838549	335	22.83	0.79	12	0.31	166.00	4779.00	5590	20230503	-32.20	3435	20230727	10.33	5590	-32.20	20230503	3435	10.33	20230727	5590	-32.20	20230503	3435	10.33	20230727	0.50	N	208350	500	44 억	116997	N	N	N	N
59	20231020	150830	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3790	-160	5	-4.05	103595255	27332	207.26	3910	3910	3740	5130	2765	3950	3790.26	1.32	-4490	4223	4086	4003	3866	3783	4045	3825	44	1180	500	2760	5	1	8838549	335	22.83	0.79	12	0.31	166.00	4779.00	5590	20230503	-32.20	3435	20230727	10.33	5590	-32.20	20230503	3435	10.33	20230727	5590	-32.20	20230503	3435	10.33	20230727	0.50	N	208350	500	44 억	116997	N	N	N	N
60	20231020	140838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3805	-145	5	-3.67	93611940	24704	187.34	3910	3910	3740	5130	2765	3950	3789.34	1.32	-3092	4223	4086	4003	3866	3783	4045	3825	44	1180	500	2760	5	1	8838549	336	22.92	0.80	12	0.28	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	5590	-31.93	20230503	3435	10.77	20230727	5590	-31.93	20230503	3435	10.77	20230727	0.50	N	208350	500	44 억	116997	N	N	N	N
61	20231020	130814	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3790	-160	5	-4.05	84888315	22402	169.88	3910	3910	3740	5130	2765	3950	3789.32	1.32	-2208	4223	4086	4003	3866	3783	4045	3825	44	1180	500	2760	5	1	8838549	335	22.83	0.79	12	0.25	166.00	4779.00	5590	20230503	-32.20	3435	20230727	10.33	5590	-32.20	20230503	3435	10.33	20230727	5590	-32.20	20230503	3435	10.33	20230727	0.50	N	208350	500	44 억	116997	N	N	N	N
62	20231020	120825	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3785	-165	5	-4.18	59986740	15788	119.72	3910	3910	3740	5130	2765	3950	3799.51	1.32	-2749	4223	4086	4003	3866	3783	4045	3825	44	1180	500	2760	5	1	8838549	335	22.80	0.79	12	0.18	166.00	4779.00	5590	20230503	-32.29	3435	20230727	10.19	5590	-32.29	20230503	3435	10.19	20230727	5590	-32.29	20230503	3435	10.19	20230727	0.50	N	208350	500	44 억	116997	N	N	N	N
63	20231020	110835	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3825	-125	5	-3.16	50520125	13300	100.86	3910	3910	3740	5130	2765	3950	3798.51	1.32	-1650	4223	4086	4003	3866	3783	4045	3825	44	1180	500	2760	5	1	8838549	338	23.04	0.80	12	0.15	166.00	4779.00	5590	20230503	-31.57	3435	20230727	11.35	5590	-31.57	20230503	3435	11.35	20230727	5590	-31.57	20230503	3435	11.35	20230727	0.50	N	208350	500	44 억	116997	N	N	N	N
64	20231020	100825	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3755	-195	5	-4.94	39502770	10390	78.79	3910	3910	3740	5130	2765	3950	3802.00	1.32	-822	4223	4086	4003	3866	3783	4045	3825	44	1180	500	2760	5	1	8838549	332	22.62	0.79	12	0.12	166.00	4779.00	5590	20230503	-32.83	3435	20230727	9.32	5590	-32.83	20230503	3435	9.32	20230727	5590	-32.83	20230503	3435	9.32	20230727	0.50	N	208350	500	44 억	116997	N	N	N	N
65	20231020	090826	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3880	-70	5	-1.77	647580	166	1.26	3910	3910	3880	5130	2765	3950	3901.08	1.32	-158	4223	4086	4003	3866	3783	4045	3825	44	1180	500	2760	5	1	8838549	343	23.37	0.81	12	0.00	166.00	4779.00	5590	20230503	-30.59	3435	20230727	12.95	5590	-30.59	20230503	3435	12.95	20230727	5590	-30.59	20230503	3435	12.95	20230727	0.50	N	208350	500	44 억	116997	N	N	N	N
66	20231019	160823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3950	-110	5	-2.71	52499500	13187	180.32	4060	4140	3920	5270	2845	4060	3981.16	1.34	-1475	4220	4140	4060	3980	3900	4100	3940	44	1210	500	2840	5	1	8838549	349	23.80	0.83	12	0.15	166.00	4779.00	5590	20230503	-29.34	3435	20230727	14.99	5590	-29.34	20230503	3435	14.99	20230727	5590	-29.34	20230503	3435	14.99	20230727	0.52	N	208350	500	44 억	118535	N	N	N	N
67	20231019	150816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3970	-90	5	-2.22	50277370	12626	172.65	4060	4140	3920	5270	2845	4060	3982.05	1.34	-1462	4220	4140	4060	3980	3900	4100	3940	44	1210	500	2840	5	1	8838549	351	23.92	0.83	12	0.14	166.00	4779.00	5590	20230503	-28.98	3435	20230727	15.57	5590	-28.98	20230503	3435	15.57	20230727	5590	-28.98	20230503	3435	15.57	20230727	0.52	N	208350	500	44 억	118535	N	N	N	N
68	20231019	140827	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3970	-90	5	-2.22	41612655	10442	142.79	4060	4140	3920	5270	2845	4060	3985.12	1.34	-229	4220	4140	4060	3980	3900	4100	3940	44	1210	500	2840	5	1	8838549	351	23.92	0.83	12	0.12	166.00	4779.00	5590	20230503	-28.98	3435	20230727	15.57	5590	-28.98	20230503	3435	15.57	20230727	5590	-28.98	20230503	3435	15.57	20230727	0.52	N	208350	500	44 억	118535	N	N	N	N
69	20231019	130818	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3975	-85	5	-2.09	38619410	9689	132.49	4060	4140	3920	5270	2845	4060	3985.90	1.34	-224	4220	4140	4060	3980	3900	4100	3940	44	1210	500	2840	5	1	8838549	351	23.95	0.83	12	0.11	166.00	4779.00	5590	20230503	-28.89	3435	20230727	15.72	5590	-28.89	20230503	3435	15.72	20230727	5590	-28.89	20230503	3435	15.72	20230727	0.52	N	208350	500	44 억	118535	N	N	N	N
70	20231019	120825	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3990	-70	5	-1.72	35849440	8993	122.97	4060	4140	3920	5270	2845	4060	3986.37	1.34	199	4220	4140	4060	3980	3900	4100	3940	44	1210	500	2840	5	1	8838549	353	24.04	0.83	12	0.10	166.00	4779.00	5590	20230503	-28.62	3435	20230727	16.16	5590	-28.62	20230503	3435	16.16	20230727	5590	-28.62	20230503	3435	16.16	20230727	0.52	N	208350	500	44 억	118535	N	N	N	N
71	20231019	110820	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4040	-20	5	-0.49	29748215	7468	102.12	4060	4140	3920	5270	2845	4060	3983.42	1.34	232	4220	4140	4060	3980	3900	4100	3940	44	1210	500	2840	5	1	8838549	357	24.34	0.85	12	0.08	166.00	4779.00	5590	20230503	-27.73	3435	20230727	17.61	5590	-27.73	20230503	3435	17.61	20230727	5590	-27.73	20230503	3435	17.61	20230727	0.52	N	208350	500	44 억	118535	N	N	N	N
72	20231019	100813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4040	-20	5	-0.49	24879525	6262	85.63	4060	4140	3920	5270	2845	4060	3973.10	1.34	1079	4220	4140	4060	3980	3900	4100	3940	44	1210	500	2840	5	1	8838549	357	24.34	0.85	12	0.07	166.00	4779.00	5590	20230503	-27.73	3435	20230727	17.61	5590	-27.73	20230503	3435	17.61	20230727	5590	-27.73	20230503	3435	17.61	20230727	0.52	N	208350	500	44 억	118535	N	N	N	N
73	20231019	090824	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4050	-10	5	-0.25	1212625	301	4.12	4060	4140	3920	5270	2845	4060	4028.65	1.34	-251	4220	4140	4060	3980	3900	4100	3940	44	1210	500	2840	5	1	8838549	358	24.40	0.85	12	0.00	166.00	4779.00	5590	20230503	-27.55	3435	20230727	17.90	5590	-27.55	20230503	3435	17.90	20230727	5590	-27.55	20230503	3435	17.90	20230727	0.52	N	208350	500	44 억	118535	N	N	N	N
74	20231018	160827	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4060	-40	5	-0.98	29707725	7313	71.26	4140	4140	3980	5330	2870	4100	4062.35	1.35	-1238	4336	4217	4061	3942	3786	4277	4002	44	1230	500	2870	5	1	8838549	359	24.46	0.85	12	0.08	166.00	4779.00	5590	20230503	-27.37	3435	20230727	18.20	5590	-27.37	20230503	3435	18.20	20230727	5590	-27.37	20230503	3435	18.20	20230727	0.51	N	208350	500	44 억	119744	N	N	N	N
75	20231018	150817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4060	-40	5	-0.98	29025645	7145	69.63	4140	4140	3980	5330	2870	4100	4062.37	1.35	-1238	4336	4217	4061	3942	3786	4277	4002	44	1230	500	2870	5	1	8838549	359	24.46	0.85	12	0.08	166.00	4779.00	5590	20230503	-27.37	3435	20230727	18.20	5590	-27.37	20230503	3435	18.20	20230727	5590	-27.37	20230503	3435	18.20	20230727	0.51	N	208350	500	44 억	119744	N	N	N	N
76	20231018	140806	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4065	-35	5	-0.85	26689485	6569	64.01	4140	4140	3980	5330	2870	4100	4062.94	1.35	-920	4336	4217	4061	3942	3786	4277	4002	44	1230	500	2870	5	1	8838549	359	24.49	0.85	12	0.07	166.00	4779.00	5590	20230503	-27.28	3435	20230727	18.34	5590	-27.28	20230503	3435	18.34	20230727	5590	-27.28	20230503	3435	18.34	20230727	0.51	N	208350	500	44 억	119744	N	N	N	N
77	20231018	130805	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4095	-5	5	-0.12	21914915	5392	52.54	4140	4140	3980	5330	2870	4100	4064.34	1.35	-762	4336	4217	4061	3942	3786	4277	4002	44	1230	500	2870	5	1	8838549	362	24.67	0.86	12	0.06	166.00	4779.00	5590	20230503	-26.74	3435	20230727	19.21	5590	-26.74	20230503	3435	19.21	20230727	5590	-26.74	20230503	3435	19.21	20230727	0.51	N	208350	500	44 억	119744	N	N	N	N
78	20231018	120820	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4095	-5	5	-0.12	18681590	4599	44.82	4140	4140	3980	5330	2870	4100	4062.10	1.35	-457	4336	4217	4061	3942	3786	4277	4002	44	1230	500	2870	5	1	8838549	362	24.67	0.86	12	0.05	166.00	4779.00	5590	20230503	-26.74	3435	20230727	19.21	5590	-26.74	20230503	3435	19.21	20230727	5590	-26.74	20230503	3435	19.21	20230727	0.51	N	208350	500	44 억	119744	N	N	N	N
79	20231018	110812	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4055	-45	5	-1.10	10426020	2564	24.99	4140	4140	3980	5330	2870	4100	4066.31	1.35	-133	4336	4217	4061	3942	3786	4277	4002	44	1230	500	2870	5	1	8838549	358	24.43	0.85	12	0.03	166.00	4779.00	5590	20230503	-27.46	3435	20230727	18.05	5590	-27.46	20230503	3435	18.05	20230727	5590	-27.46	20230503	3435	18.05	20230727	0.51	N	208350	500	44 억	119744	N	N	N	N
80	20231018	100822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4065	-35	5	-0.85	6243600	1535	14.96	4140	4140	3980	5330	2870	4100	4067.49	1.35	-309	4336	4217	4061	3942	3786	4277	4002	44	1230	500	2870	5	1	8838549	359	24.49	0.85	12	0.02	166.00	4779.00	5590	20230503	-27.28	3435	20230727	18.34	5590	-27.28	20230503	3435	18.34	20230727	5590	-27.28	20230503	3435	18.34	20230727	0.51	N	208350	500	44 억	119744	N	N	N	N
81	20231018	090808	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4100	0	3	0.00	865275	210	2.05	4140	4140	4100	5330	2870	4100	4120.36	1.35	88	4336	4217	4061	3942	3786	4277	4002	44	1230	500	2870	5	1	8838549	362	24.70	0.86	12	0.00	166.00	4779.00	5590	20230503	-26.65	3435	20230727	19.36	5590	-26.65	20230503	3435	19.36	20230727	5590	-26.65	20230503	3435	19.36	20230727	0.51	N	208350	500	44 억	119744	N	N	N	N
82	20231017	160812	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4100	80	2	1.99	41656685	10262	69.71	4020	4180	3905	5220	2815	4020	4059.31	1.37	-1738	4513	4266	4143	3896	3773	4205	3835	44	1200	500	2810	5	1	8838549	362	24.70	0.86	12	0.12	166.00	4779.00	5590	20230503	-26.65	3435	20230727	19.36	5590	-26.65	20230503	3435	19.36	20230727	5590	-26.65	20230503	3435	19.36	20230727	0.51	N	208350	500	44 억	121511	N	N	N	N
83	20231017	150818	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4100	80	2	1.99	41017085	10106	68.65	4020	4180	3905	5220	2815	4020	4058.69	1.37	-1737	4513	4266	4143	3896	3773	4205	3835	44	1200	500	2810	5	1	8838549	362	24.70	0.86	12	0.11	166.00	4779.00	5590	20230503	-26.65	3435	20230727	19.36	5590	-26.65	20230503	3435	19.36	20230727	5590	-26.65	20230503	3435	19.36	20230727	0.51	N	208350	500	44 억	121511	N	N	N	N
84	20231017	140819	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4095	75	2	1.87	36843990	9087	61.72	4020	4180	3905	5220	2815	4020	4054.58	1.37	-1640	4513	4266	4143	3896	3773	4205	3835	44	1200	500	2810	5	1	8838549	362	24.67	0.86	12	0.10	166.00	4779.00	5590	20230503	-26.74	3435	20230727	19.21	5590	-26.74	20230503	3435	19.21	20230727	5590	-26.74	20230503	3435	19.21	20230727	0.51	N	208350	500	44 억	121511	N	N	N	N
85	20231017	130813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4095	75	2	1.87	33011460	8150	55.36	4020	4180	3905	5220	2815	4020	4050.49	1.37	-1119	4513	4266	4143	3896	3773	4205	3835	44	1200	500	2810	5	1	8838549	362	24.67	0.86	12	0.09	166.00	4779.00	5590	20230503	-26.74	3435	20230727	19.21	5590	-26.74	20230503	3435	19.21	20230727	5590	-26.74	20230503	3435	19.21	20230727	0.51	N	208350	500	44 억	121511	N	N	N	N
86	20231017	120816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4095	75	2	1.87	29415765	7271	49.39	4020	4180	3905	5220	2815	4020	4045.63	1.37	-535	4513	4266	4143	3896	3773	4205	3835	44	1200	500	2810	5	1	8838549	362	24.67	0.86	12	0.08	166.00	4779.00	5590	20230503	-26.74	3435	20230727	19.21	5590	-26.74	20230503	3435	19.21	20230727	5590	-26.74	20230503	3435	19.21	20230727	0.51	N	208350	500	44 억	121511	N	N	N	N
87	20231017	110807	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4070	50	2	1.24	25656650	6352	43.15	4020	4180	3905	5220	2815	4020	4039.15	1.37	-261	4513	4266	4143	3896	3773	4205	3835	44	1200	500	2810	5	1	8838549	360	24.52	0.85	12	0.07	166.00	4779.00	5590	20230503	-27.19	3435	20230727	18.49	5590	-27.19	20230503	3435	18.49	20230727	5590	-27.19	20230503	3435	18.49	20230727	0.51	N	208350	500	44 억	121511	N	N	N	N
88	20231017	100801	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4040	20	2	0.50	16672430	4144	28.15	4020	4180	3905	5220	2815	4020	4023.27	1.37	473	4513	4266	4143	3896	3773	4205	3835	44	1200	500	2810	5	1	8838549	357	24.34	0.85	12	0.05	166.00	4779.00	5590	20230503	-27.73	3435	20230727	17.61	5590	-27.73	20230503	3435	17.61	20230727	5590	-27.73	20230503	3435	17.61	20230727	0.51	N	208350	500	44 억	121511	N	N	N	N
89	20231017	090809	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4045	25	2	0.62	4964800	1235	8.39	4020	4045	4020	5220	2815	4020	4020.08	1.37	251	4513	4266	4143	3896	3773	4205	3835	44	1200	500	2810	5	1	8838549	358	24.37	0.85	12	0.01	166.00	4779.00	5590	20230503	-27.64	3435	20230727	17.76	5590	-27.64	20230503	3435	17.76	20230727	5590	-27.64	20230503	3435	17.76	20230727	0.51	N	208350	500	44 억	121511	N	N	N	N
90	20231016	160809	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4020	-195	5	-4.63	59731720	14678	92.26	4215	4390	4020	5470	2955	4215	4069.47	1.43	-4428	4548	4381	4273	4106	3998	4327	4052	44	1255	500	2950	5	1	8838549	355	24.22	0.84	12	0.17	166.00	4779.00	5590	20230503	-28.09	3435	20230727	17.03	5590	-28.09	20230503	3435	17.03	20230727	5590	-28.09	20230503	3435	17.03	20230727	0.51	N	208350	500	44 억	125963	N	N	N	N
91	20231016	150809	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4040	-175	5	-4.15	57460140	14113	88.71	4215	4390	4025	5470	2955	4215	4071.43	1.43	-4372	4548	4381	4273	4106	3998	4327	4052	44	1255	500	2950	5	1	8838549	357	24.34	0.85	12	0.16	166.00	4779.00	5590	20230503	-27.73	3435	20230727	17.61	5590	-27.73	20230503	3435	17.61	20230727	5590	-27.73	20230503	3435	17.61	20230727	0.51	N	208350	500	44 억	125963	N	N	N	N
92	20231016	140810	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4030	-185	5	-4.39	48181665	11811	74.24	4215	4390	4030	5470	2955	4215	4079.39	1.43	-3733	4548	4381	4273	4106	3998	4327	4052	44	1255	500	2950	5	1	8838549	356	24.28	0.84	12	0.13	166.00	4779.00	5590	20230503	-27.91	3435	20230727	17.32	5590	-27.91	20230503	3435	17.32	20230727	5590	-27.91	20230503	3435	17.32	20230727	0.51	N	208350	500	44 억	125963	N	N	N	N
93	20231016	130804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4050	-165	5	-3.91	41579235	10178	63.97	4215	4390	4050	5470	2955	4215	4085.21	1.43	-3000	4548	4381	4273	4106	3998	4327	4052	44	1255	500	2950	5	1	8838549	358	24.40	0.85	12	0.12	166.00	4779.00	5590	20230503	-27.55	3435	20230727	17.90	5590	-27.55	20230503	3435	17.90	20230727	5590	-27.55	20230503	3435	17.90	20230727	0.51	N	208350	500	44 억	125963	N	N	N	N
94	20231016	120805	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4065	-150	5	-3.56	34681770	8479	53.29	4215	4390	4050	5470	2955	4215	4090.31	1.43	-2434	4548	4381	4273	4106	3998	4327	4052	44	1255	500	2950	5	1	8838549	359	24.49	0.85	12	0.10	166.00	4779.00	5590	20230503	-27.28	3435	20230727	18.34	5590	-27.28	20230503	3435	18.34	20230727	5590	-27.28	20230503	3435	18.34	20230727	0.51	N	208350	500	44 억	125963	N	N	N	N
95	20231016	110800	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4050	-165	5	-3.91	28786595	7029	44.18	4215	4390	4050	5470	2955	4215	4095.40	1.43	-2694	4548	4381	4273	4106	3998	4327	4052	44	1255	500	2950	5	1	8838549	358	24.40	0.85	12	0.08	166.00	4779.00	5590	20230503	-27.55	3435	20230727	17.90	5590	-27.55	20230503	3435	17.90	20230727	5590	-27.55	20230503	3435	17.90	20230727	0.51	N	208350	500	44 억	125963	N	N	N	N
96	20231016	100756	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4090	-125	5	-2.97	12092495	2931	18.42	4215	4390	4050	5470	2955	4215	4125.72	1.43	-110	4548	4381	4273	4106	3998	4327	4052	44	1255	500	2950	5	1	8838549	361	24.64	0.86	12	0.03	166.00	4779.00	5590	20230503	-26.83	3435	20230727	19.07	5590	-26.83	20230503	3435	19.07	20230727	5590	-26.83	20230503	3435	19.07	20230727	0.51	N	208350	500	44 억	125963	N	N	N	N
97	20231016	090758	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4155	-60	5	-1.42	2078975	490	3.08	4215	4390	4155	5470	2955	4215	4242.81	1.43	-59	4548	4381	4273	4106	3998	4327	4052	44	1255	500	2950	5	1	8838549	367	25.03	0.87	12	0.01	166.00	4779.00	5590	20230503	-25.67	3435	20230727	20.96	5590	-25.67	20230503	3435	20.96	20230727	5590	-25.67	20230503	3435	20.96	20230727	0.51	N	208350	500	44 억	125963	Y	N	N	N
98	20231012	160821	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4340	10	2	0.23	61640420	13902	123.55	4330	4600	4330	5620	3035	4330	4433.92	1.50	-867	4493	4411	4328	4246	4163	4452	4287	44	1290	500	3030	5	1	8838549	384	26.14	0.91	12	0.16	166.00	4779.00	5590	20230503	-22.36	3435	20230727	26.35	5590	-22.36	20230503	3435	26.35	20230727	5590	-22.36	20230503	3435	26.35	20230727	0.51	N	208350	500	44 억	132972	N	N	N	N
99	20231012	150804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4360	30	2	0.69	56191195	12647	112.40	4330	4600	4330	5620	3035	4330	4443.05	1.50	-63	4493	4411	4328	4246	4163	4452	4287	44	1290	500	3030	5	1	8838549	385	26.27	0.91	12	0.14	166.00	4779.00	5590	20230503	-22.00	3435	20230727	26.93	5590	-22.00	20230503	3435	26.93	20230727	5590	-22.00	20230503	3435	26.93	20230727	0.51	N	208350	500	44 억	132972	N	N	N	N
100	20231012	140805	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4395	65	2	1.50	40174340	8993	79.92	4330	4600	4330	5620	3035	4330	4467.29	1.50	46	4493	4411	4328	4246	4163	4452	4287	44	1290	500	3030	5	1	8838549	388	26.48	0.92	12	0.10	166.00	4779.00	5590	20230503	-21.38	3435	20230727	27.95	5590	-21.38	20230503	3435	27.95	20230727	5590	-21.38	20230503	3435	27.95	20230727	0.51	N	208350	500	44 억	132972	N	N	N	N
101	20231012	130804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4400	70	2	1.62	35704445	7976	70.89	4330	4600	4330	5620	3035	4330	4476.49	1.50	46	4493	4411	4328	4246	4163	4452	4287	44	1290	500	3030	5	1	8838549	389	26.51	0.92	12	0.09	166.00	4779.00	5590	20230503	-21.29	3435	20230727	28.09	5590	-21.29	20230503	3435	28.09	20230727	5590	-21.29	20230503	3435	28.09	20230727	0.51	N	208350	500	44 억	132972	N	N	N	N
102	20231012	120813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4395	65	2	1.50	35255965	7874	69.98	4330	4600	4330	5620	3035	4330	4477.52	1.50	46	4493	4411	4328	4246	4163	4452	4287	44	1290	500	3030	5	1	8838549	388	26.48	0.92	12	0.09	166.00	4779.00	5590	20230503	-21.38	3435	20230727	27.95	5590	-21.38	20230503	3435	27.95	20230727	5590	-21.38	20230503	3435	27.95	20230727	0.51	N	208350	500	44 억	132972	N	N	N	N
103	20231012	110812	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4395	65	2	1.50	33682495	7516	66.80	4330	4600	4330	5620	3035	4330	4481.44	1.50	46	4493	4411	4328	4246	4163	4452	4287	44	1290	500	3030	5	1	8838549	388	26.48	0.92	12	0.09	166.00	4779.00	5590	20230503	-21.38	3435	20230727	27.95	5590	-21.38	20230503	3435	27.95	20230727	5590	-21.38	20230503	3435	27.95	20230727	0.51	N	208350	500	44 억	132972	N	N	N	N
104	20231012	100806	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4365	35	2	0.81	32671185	7286	64.75	4330	4600	4330	5620	3035	4330	4484.10	1.50	64	4493	4411	4328	4246	4163	4452	4287	44	1290	500	3030	5	1	8838549	386	26.30	0.91	12	0.08	166.00	4779.00	5590	20230503	-21.91	3435	20230727	27.07	5590	-21.91	20230503	3435	27.07	20230727	5590	-21.91	20230503	3435	27.07	20230727	0.51	N	208350	500	44 억	132972	N	N	N	N
105	20231012	090813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4450	120	2	2.77	20910415	4612	40.99	4330	4600	4330	5620	3035	4330	4533.91	1.50	-716	4493	4411	4328	4246	4163	4452	4287	44	1290	500	3030	5	1	8838549	393	26.81	0.93	12	0.05	166.00	4779.00	5590	20230503	-20.39	3435	20230727	29.55	5590	-20.39	20230503	3435	29.55	20230727	5590	-20.39	20230503	3435	29.55	20230727	0.51	N	208350	500	44 억	132972	N	N	N	N
106	20231011	160802	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4330	20	2	0.46	49312005	11252	52.80	4245	4410	4245	5600	3020	4310	4382.51	1.50	129	4563	4436	4368	4241	4173	4402	4207	44	1290	500	3010	5	1	8838549	383	26.08	0.91	12	0.13	166.00	4779.00	5590	20230503	-22.54	3435	20230727	26.06	5590	-22.54	20230503	3435	26.06	20230727	5590	-22.54	20230503	3435	26.06	20230727	0.58	N	208350	500	44 억	132615	N	N	N	N
107	20231011	150806	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4390	80	2	1.86	44226585	10082	47.31	4245	4410	4245	5600	3020	4310	4386.69	1.50	954	4563	4436	4368	4241	4173	4402	4207	44	1290	500	3010	5	1	8838549	388	26.45	0.92	12	0.11	166.00	4779.00	5590	20230503	-21.47	3435	20230727	27.80	5590	-21.47	20230503	3435	27.80	20230727	5590	-21.47	20230503	3435	27.80	20230727	0.58	N	208350	500	44 억	132615	N	N	N	N
108	20231011	140810	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4395	85	2	1.97	39044625	8902	41.77	4245	4410	4245	5600	3020	4310	4386.05	1.50	1101	4563	4436	4368	4241	4173	4402	4207	44	1290	500	3010	5	1	8838549	388	26.48	0.92	12	0.10	166.00	4779.00	5590	20230503	-21.38	3435	20230727	27.95	5590	-21.38	20230503	3435	27.95	20230727	5590	-21.38	20230503	3435	27.95	20230727	0.58	N	208350	500	44 억	132615	N	N	N	N
109	20231011	130800	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4405	95	2	2.20	34717625	7918	37.15	4245	4410	4245	5600	3020	4310	4384.65	1.50	1682	4563	4436	4368	4241	4173	4402	4207	44	1290	500	3010	5	1	8838549	389	26.54	0.92	12	0.09	166.00	4779.00	5590	20230503	-21.20	3435	20230727	28.24	5590	-21.20	20230503	3435	28.24	20230727	5590	-21.20	20230503	3435	28.24	20230727	0.58	N	208350	500	44 억	132615	N	N	N	N
110	20231011	120816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4410	100	2	2.32	14480645	3313	15.55	4245	4410	4245	5600	3020	4310	4370.86	1.50	1150	4563	4436	4368	4241	4173	4402	4207	44	1290	500	3010	5	1	8838549	390	26.57	0.92	12	0.04	166.00	4779.00	5590	20230503	-21.11	3435	20230727	28.38	5590	-21.11	20230503	3435	28.38	20230727	5590	-21.11	20230503	3435	28.38	20230727	0.58	N	208350	500	44 억	132615	N	N	N	N
111	20231011	110809	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4400	90	2	2.09	11329290	2598	12.19	4245	4410	4245	5600	3020	4310	4360.77	1.50	1191	4563	4436	4368	4241	4173	4402	4207	44	1290	500	3010	5	1	8838549	389	26.51	0.92	12	0.03	166.00	4779.00	5590	20230503	-21.29	3435	20230727	28.09	5590	-21.29	20230503	3435	28.09	20230727	5590	-21.29	20230503	3435	28.09	20230727	0.58	N	208350	500	44 억	132615	N	N	N	N
112	20231011	100804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4395	85	2	1.97	9931025	2280	10.70	4245	4410	4245	5600	3020	4310	4355.71	1.50	1216	4563	4436	4368	4241	4173	4402	4207	44	1290	500	3010	5	1	8838549	388	26.48	0.92	12	0.03	166.00	4779.00	5590	20230503	-21.38	3435	20230727	27.95	5590	-21.38	20230503	3435	27.95	20230727	5590	-21.38	20230503	3435	27.95	20230727	0.58	N	208350	500	44 억	132615	N	N	N	N
113	20231011	090808	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4325	15	2	0.35	2132395	500	2.35	4245	4325	4245	5600	3020	4310	4264.79	1.50	330	4563	4436	4368	4241	4173	4402	4207	44	1290	500	3010	5	1	8838549	382	26.05	0.91	12	0.01	166.00	4779.00	5590	20230503	-22.63	3435	20230727	25.91	5590	-22.63	20230503	3435	25.91	20230727	5590	-22.63	20230503	3435	25.91	20230727	0.58	N	208350	500	44 억	132615	N	N	N	N
114	20231010	160801	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4310	-65	5	-1.49	93001890	21298	96.77	4330	4495	4300	5680	3065	4375	4366.70	1.51	79	4468	4421	4353	4306	4238	4445	4330	44	1305	500	3060	5	1	8838549	381	25.96	0.90	12	0.24	166.00	4779.00	5590	20230503	-22.90	3435	20230727	25.47	5590	-22.90	20230503	3435	25.47	20230727	5590	-22.90	20230503	3435	25.47	20230727	0.65	N	208350	500	44 억	133103	N	N	N	N
115	20231010	150757	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4325	-50	5	-1.14	92062325	21080	95.78	4330	4495	4300	5680	3065	4375	4367.28	1.51	82	4468	4421	4353	4306	4238	4445	4330	44	1305	500	3060	5	1	8838549	382	26.05	0.91	12	0.24	166.00	4779.00	5590	20230503	-22.63	3435	20230727	25.91	5590	-22.63	20230503	3435	25.91	20230727	5590	-22.63	20230503	3435	25.91	20230727	0.65	N	208350	500	44 억	133103	N	N	N	N
116	20231010	140802	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4340	-35	5	-0.80	72748455	16604	75.45	4330	4495	4330	5680	3065	4375	4381.38	1.51	1333	4468	4421	4353	4306	4238	4445	4330	44	1305	500	3060	5	1	8838549	384	26.14	0.91	12	0.19	166.00	4779.00	5590	20230503	-22.36	3435	20230727	26.35	5590	-22.36	20230503	3435	26.35	20230727	5590	-22.36	20230503	3435	26.35	20230727	0.65	N	208350	500	44 억	133103	N	N	N	N
117	20231010	130754	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4365	-10	5	-0.23	59873535	13646	62.00	4330	4495	4330	5680	3065	4375	4387.63	1.51	3913	4468	4421	4353	4306	4238	4445	4330	44	1305	500	3060	5	1	8838549	386	26.30	0.91	12	0.15	166.00	4779.00	5590	20230503	-21.91	3435	20230727	27.07	5590	-21.91	20230503	3435	27.07	20230727	5590	-21.91	20230503	3435	27.07	20230727	0.65	N	208350	500	44 억	133103	N	N	N	N
118	20231010	120753	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4380	5	2	0.11	53271460	12137	55.15	4330	4495	4330	5680	3065	4375	4389.18	1.51	4566	4468	4421	4353	4306	4238	4445	4330	44	1305	500	3060	5	1	8838549	387	26.39	0.92	12	0.14	166.00	4779.00	5590	20230503	-21.65	3435	20230727	27.51	5590	-21.65	20230503	3435	27.51	20230727	5590	-21.65	20230503	3435	27.51	20230727	0.65	N	208350	500	44 억	133103	N	N	N	N
119	20231010	110740	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4390	15	2	0.34	49420505	11258	51.15	4330	4495	4330	5680	3065	4375	4389.81	1.51	5206	4468	4421	4353	4306	4238	4445	4330	44	1305	500	3060	5	1	8838549	388	26.45	0.92	12	0.13	166.00	4779.00	5590	20230503	-21.47	3435	20230727	27.80	5590	-21.47	20230503	3435	27.80	20230727	5590	-21.47	20230503	3435	27.80	20230727	0.65	N	208350	500	44 억	133103	N	N	N	N
120	20231010	100748	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4410	35	2	0.80	44870880	10223	46.45	4330	4495	4330	5680	3065	4375	4389.21	1.51	5000	4468	4421	4353	4306	4238	4445	4330	44	1305	500	3060	5	1	8838549	390	26.57	0.92	12	0.12	166.00	4779.00	5590	20230503	-21.11	3435	20230727	28.38	5590	-21.11	20230503	3435	28.38	20230727	5590	-21.11	20230503	3435	28.38	20230727	0.65	N	208350	500	44 억	133103	N	N	N	N
121	20231010	090742	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4360	-15	5	-0.34	5672500	1310	5.95	4330	4360	4330	5680	3065	4375	4330.15	1.51	-3	4468	4421	4353	4306	4238	4445	4330	44	1305	500	3060	5	1	8838549	385	26.27	0.91	12	0.01	166.00	4779.00	5590	20230503	-22.00	3435	20230727	26.93	5590	-22.00	20230503	3435	26.93	20230727	5590	-22.00	20230503	3435	26.93	20230727	0.65	N	208350	500	44 억	133103	N	N	N	N
122	20231006	160749	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4375	170	2	4.04	95033895	21847	132.06	4290	4400	4285	5460	2945	4205	4349.97	1.47	3250	4378	4291	4248	4161	4118	4270	4140	44	1255	500	2940	5	1	8838549	387	26.36	0.92	12	0.25	166.00	4779.00	5590	20230503	-21.74	3435	20230727	27.37	5590	-21.74	20230503	3435	27.37	20230727	5590	-21.74	20230503	3435	27.37	20230727	0.62	N	208350	500	44 억	129578	N	N	N	N
123	20231006	150738	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4380	175	2	4.16	93930730	21595	130.54	4290	4400	4285	5460	2945	4205	4349.65	1.47	3227	4378	4291	4248	4161	4118	4270	4140	44	1255	500	2940	5	1	8838549	387	26.39	0.92	12	0.24	166.00	4779.00	5590	20230503	-21.65	3435	20230727	27.51	5590	-21.65	20230503	3435	27.51	20230727	5590	-21.65	20230503	3435	27.51	20230727	0.62	N	208350	500	44 억	129578	N	N	N	N
124	20231006	140741	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4380	175	2	4.16	91250700	20983	126.84	4290	4400	4285	5460	2945	4205	4348.79	1.47	3234	4378	4291	4248	4161	4118	4270	4140	44	1255	500	2940	5	1	8838549	387	26.39	0.92	12	0.24	166.00	4779.00	5590	20230503	-21.65	3435	20230727	27.51	5590	-21.65	20230503	3435	27.51	20230727	5590	-21.65	20230503	3435	27.51	20230727	0.62	N	208350	500	44 억	129578	N	N	N	N
125	20231006	130731	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4380	175	2	4.16	84948850	19543	118.13	4290	4400	4285	5460	2945	4205	4346.77	1.47	3207	4378	4291	4248	4161	4118	4270	4140	44	1255	500	2940	5	1	8838549	387	26.39	0.92	12	0.22	166.00	4779.00	5590	20230503	-21.65	3435	20230727	27.51	5590	-21.65	20230503	3435	27.51	20230727	5590	-21.65	20230503	3435	27.51	20230727	0.62	N	208350	500	44 억	129578	N	N	N	N
126	20231006	120730	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4380	175	2	4.16	65887170	15186	91.80	4290	4400	4285	5460	2945	4205	4338.68	1.47	3015	4378	4291	4248	4161	4118	4270	4140	44	1255	500	2940	5	1	8838549	387	26.39	0.92	12	0.17	166.00	4779.00	5590	20230503	-21.65	3435	20230727	27.51	5590	-21.65	20230503	3435	27.51	20230727	5590	-21.65	20230503	3435	27.51	20230727	0.62	N	208350	500	44 억	129578	N	N	N	N
127	20231006	110723	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4395	190	2	4.52	57062150	13175	79.64	4290	4400	4285	5460	2945	4205	4331.09	1.47	2993	4378	4291	4248	4161	4118	4270	4140	44	1255	500	2940	5	1	8838549	388	26.48	0.92	12	0.15	166.00	4779.00	5590	20230503	-21.38	3435	20230727	27.95	5590	-21.38	20230503	3435	27.95	20230727	5590	-21.38	20230503	3435	27.95	20230727	0.62	N	208350	500	44 억	129578	N	N	N	N
128	20231006	100728	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4330	125	2	2.97	20830295	4826	29.17	4290	4335	4285	5460	2945	4205	4316.27	1.47	2708	4378	4291	4248	4161	4118	4270	4140	44	1255	500	2940	5	1	8838549	383	26.08	0.91	12	0.05	166.00	4779.00	5590	20230503	-22.54	3435	20230727	26.06	5590	-22.54	20230503	3435	26.06	20230727	5590	-22.54	20230503	3435	26.06	20230727	0.62	N	208350	500	44 억	129578	N	N	N	N
129	20231006	090725	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4330	125	2	2.97	956055	222	1.34	4290	4335	4285	5460	2945	4205	4306.55	1.47	-70	4378	4291	4248	4161	4118	4270	4140	44	1255	500	2940	5	1	8838549	383	26.08	0.91	12	0.00	166.00	4779.00	5590	20230503	-22.54	3435	20230727	26.06	5590	-22.54	20230503	3435	26.06	20230727	5590	-22.54	20230503	3435	26.06	20230727	0.62	N	208350	500	44 억	129578	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History