KissMeData/051160/price/prices-20241001.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160553	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9380	-10	5	-0.11	278415890	30097	254.20	9310	9420	9120	12200	6580	9390	9250.61	7.68	3059	9596	9492	9406	9302	9216	9545	9355	77	2810	500	6760	10	1	15474430	1452	13.73	1.08	12	0.19	683.00	8692.00	12900	20240626	-27.29	5910	20231031	58.71	12900	-27.29	20240626	7100	32.11	20240419	12900	-27.29	20240626	5910	58.71	20231031	1.74	N	051160	500	77 억	1188710	N	N	2	N	N
3	20241031	150600	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9370	-20	5	-0.21	264807180	28641	241.90	9310	9420	9120	12200	6580	9390	9245.74	7.68	3940	9596	9492	9406	9302	9216	9545	9355	77	2810	500	6760	10	1	15474430	1450	13.72	1.08	12	0.19	683.00	8692.00	12900	20240626	-27.36	5910	20231031	58.54	12900	-27.36	20240626	7100	31.97	20240419	12900	-27.36	20240626	5910	58.54	20231031	1.74	N	051160	500	77 억	1188710	N	N	2	N	N
4	20241031	140600	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9350	-40	5	-0.43	258689180	27987	236.38	9310	9420	9120	12200	6580	9390	9243.19	7.68	3941	9596	9492	9406	9302	9216	9545	9355	77	2810	500	6760	10	1	15474430	1447	13.69	1.08	12	0.18	683.00	8692.00	12900	20240626	-27.52	5910	20231031	58.21	12900	-27.52	20240626	7100	31.69	20240419	12900	-27.52	20240626	5910	58.21	20231031	1.74	N	051160	500	77 억	1188710	N	N	2	N	N
5	20241031	130558	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9270	-120	5	-1.28	203633110	22069	186.39	9310	9420	9120	12200	6580	9390	9227.11	7.68	1130	9596	9492	9406	9302	9216	9545	9355	77	2810	500	6760	10	1	15474430	1434	13.57	1.07	12	0.14	683.00	8692.00	12900	20240626	-28.14	5910	20231031	56.85	12900	-28.14	20240626	7100	30.56	20240419	12900	-28.14	20240626	5910	56.85	20231031	1.74	N	051160	500	77 억	1188710	N	N	2	N	N
6	20241031	120559	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9340	-50	5	-0.53	201163700	21803	184.15	9310	9420	9120	12200	6580	9390	9226.42	7.68	1084	9596	9492	9406	9302	9216	9545	9355	77	2810	500	6760	10	1	15474430	1445	13.67	1.07	12	0.14	683.00	8692.00	12900	20240626	-27.60	5910	20231031	58.04	12900	-27.60	20240626	7100	31.55	20240419	12900	-27.60	20240626	5910	58.04	20231031	1.74	N	051160	500	77 억	1188710	N	N	2	N	N
7	20241031	110600	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9230	-160	5	-1.70	160742380	17446	147.35	9310	9420	9120	12200	6580	9390	9213.71	7.68	-321	9596	9492	9406	9302	9216	9545	9355	77	2810	500	6760	10	1	15474430	1428	13.51	1.06	12	0.11	683.00	8692.00	12900	20240626	-28.45	5910	20231031	56.18	12900	-28.45	20240626	7100	30.00	20240419	12900	-28.45	20240626	5910	56.18	20231031	1.74	N	051160	500	77 억	1188710	N	N	2	N	N
8	20241031	100559	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9270	-120	5	-1.28	133459870	14491	122.39	9310	9420	9120	12200	6580	9390	9209.85	7.68	348	9596	9492	9406	9302	9216	9545	9355	77	2810	500	6760	10	1	15474430	1434	13.57	1.07	12	0.09	683.00	8692.00	12900	20240626	-28.14	5910	20231031	56.85	12900	-28.14	20240626	7100	30.56	20240419	12900	-28.14	20240626	5910	56.85	20231031	1.74	N	051160	500	77 억	1188710	N	N	2	N	N
9	20241031	090557	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9340	-50	5	-0.53	6618940	710	6.00	9310	9420	9310	12200	6580	9390	9322.45	7.68	40	9596	9492	9406	9302	9216	9545	9355	77	2810	500	6760	10	1	15474430	1445	13.67	1.07	12	0.00	683.00	8692.00	12900	20240626	-27.60	5910	20231031	58.04	12900	-27.60	20240626	7100	31.55	20240419	12900	-27.60	20240626	5910	58.04	20231031	1.74	N	051160	500	77 억	1188710	N	N	2	N	N
10	20241030	160555	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9390	-70	5	-0.74	111125170	11833	75.07	9370	9510	9320	12290	6630	9460	9391.13	7.71	-4518	9586	9522	9446	9382	9306	9555	9415	77	2830	500	6810	10	1	15474430	1453	13.75	1.08	12	0.08	683.00	8692.00	12900	20240626	-27.21	5910	20231031	58.88	12900	-27.21	20240626	7100	32.25	20240419	12900	-27.21	20240626	5910	58.88	20231031	1.75	N	051160	500	77 억	1192897	N	N	2	N	N
11	20241030	150609	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9370	-90	5	-0.95	98609150	10497	66.60	9370	9510	9320	12290	6630	9460	9394.03	7.71	-3929	9586	9522	9446	9382	9306	9555	9415	77	2830	500	6810	10	1	15474430	1450	13.72	1.08	12	0.07	683.00	8692.00	12900	20240626	-27.36	5910	20231031	58.54	12900	-27.36	20240626	7100	31.97	20240419	12900	-27.36	20240626	5910	58.54	20231031	1.75	N	051160	500	77 억	1192897	N	N	2	N	N
12	20241030	140601	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9390	-70	5	-0.74	93468530	9948	63.11	9370	9510	9320	12290	6630	9460	9395.71	7.71	-3669	9586	9522	9446	9382	9306	9555	9415	77	2830	500	6810	10	1	15474430	1453	13.75	1.08	12	0.06	683.00	8692.00	12900	20240626	-27.21	5910	20231031	58.88	12900	-27.21	20240626	7100	32.25	20240419	12900	-27.21	20240626	5910	58.88	20231031	1.75	N	051160	500	77 억	1192897	N	N	2	N	N
13	20241030	130601	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9420	-40	5	-0.42	51264460	5446	34.55	9370	9510	9370	12290	6630	9460	9413.23	7.71	-1305	9586	9522	9446	9382	9306	9555	9415	77	2830	500	6810	10	1	15474430	1458	13.79	1.08	12	0.04	683.00	8692.00	12900	20240626	-26.98	5910	20231031	59.39	12900	-26.98	20240626	7100	32.68	20240419	12900	-26.98	20240626	5910	59.39	20231031	1.75	N	051160	500	77 억	1192897	N	N	2	N	N
14	20241030	120608	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9430	-30	5	-0.32	40402220	4292	27.23	9370	9510	9370	12290	6630	9460	9413.38	7.71	-577	9586	9522	9446	9382	9306	9555	9415	77	2830	500	6810	10	1	15474430	1459	13.81	1.08	12	0.03	683.00	8692.00	12900	20240626	-26.90	5910	20231031	59.56	12900	-26.90	20240626	7100	32.82	20240419	12900	-26.90	20240626	5910	59.56	20231031	1.75	N	051160	500	77 억	1192897	N	N	2	N	N
15	20241030	110559	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9410	-50	5	-0.53	28179150	2991	18.98	9370	9510	9370	12290	6630	9460	9421.31	7.71	-112	9586	9522	9446	9382	9306	9555	9415	77	2830	500	6810	10	1	15474430	1456	13.78	1.08	12	0.02	683.00	8692.00	12900	20240626	-27.05	5910	20231031	59.22	12900	-27.05	20240626	7100	32.54	20240419	12900	-27.05	20240626	5910	59.22	20231031	1.75	N	051160	500	77 억	1192897	N	N	2	N	N
16	20241030	100557	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9460	0	3	0.00	18996040	2015	12.78	9370	9510	9370	12290	6630	9460	9427.32	7.71	199	9586	9522	9446	9382	9306	9555	9415	77	2830	500	6810	10	1	15474430	1464	13.85	1.09	12	0.01	683.00	8692.00	12900	20240626	-26.67	5910	20231031	60.07	12900	-26.67	20240626	7100	33.24	20240419	12900	-26.67	20240626	5910	60.07	20231031	1.75	N	051160	500	77 억	1192897	N	N	2	N	N
17	20241030	090600	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9450	-10	5	-0.11	4222330	448	2.84	9370	9510	9370	12290	6630	9460	9424.84	7.71	-41	9586	9522	9446	9382	9306	9555	9415	77	2830	500	6810	10	1	15474430	1462	13.84	1.09	12	0.00	683.00	8692.00	12900	20240626	-26.74	5910	20231031	59.90	12900	-26.74	20240626	7100	33.10	20240419	12900	-26.74	20240626	5910	59.90	20231031	1.75	N	051160	500	77 억	1192897	N	N	2	N	N
18	20241029	160539	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9460	30	2	0.32	148624250	15750	63.11	9430	9510	9370	12250	6610	9430	9436.46	7.66	7152	9603	9516	9383	9296	9163	9560	9340	77	2820	500	6780	10	1	15474430	1464	13.85	1.09	12	0.10	683.00	8692.00	12900	20240626	-26.67	5910	20231031	60.07	12900	-26.67	20240626	7100	33.24	20240419	12900	-26.67	20240626	5910	60.07	20231031	1.76	N	051160	500	77 억	1186034	N	N	2	N	N
19	20241029	150550	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9410	-20	5	-0.21	56831010	6024	24.14	9430	9510	9370	12250	6610	9430	9434.10	7.66	25	9603	9516	9383	9296	9163	9560	9340	77	2820	500	6780	10	1	15474430	1456	13.78	1.08	12	0.04	683.00	8692.00	12900	20240626	-27.05	5910	20231031	59.22	12900	-27.05	20240626	7100	32.54	20240419	12900	-27.05	20240626	5910	59.22	20231031	1.76	N	051160	500	77 억	1186034	N	N	33	N	N
20	20241029	140529	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9440	10	2	0.11	42539240	4501	18.03	9430	9510	9370	12250	6610	9430	9451.06	7.66	-277	9603	9516	9383	9296	9163	9560	9340	77	2820	500	6780	10	1	15474430	1461	13.82	1.09	12	0.03	683.00	8692.00	12900	20240626	-26.82	5910	20231031	59.73	12900	-26.82	20240626	7100	32.96	20240419	12900	-26.82	20240626	5910	59.73	20231031	1.76	N	051160	500	77 억	1186034	N	N	33	N	N
21	20241029	130543	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9450	20	2	0.21	41509520	4392	17.60	9430	9510	9370	12250	6610	9430	9451.17	7.66	-294	9603	9516	9383	9296	9163	9560	9340	77	2820	500	6780	10	1	15474430	1462	13.84	1.09	12	0.03	683.00	8692.00	12900	20240626	-26.74	5910	20231031	59.90	12900	-26.74	20240626	7100	33.10	20240419	12900	-26.74	20240626	5910	59.90	20231031	1.76	N	051160	500	77 억	1186034	N	N	33	N	N
22	20241029	120545	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9460	30	2	0.32	33940460	3590	14.38	9430	9510	9370	12250	6610	9430	9454.17	7.66	128	9603	9516	9383	9296	9163	9560	9340	77	2820	500	6780	10	1	15474430	1464	13.85	1.09	12	0.02	683.00	8692.00	12900	20240626	-26.67	5910	20231031	60.07	12900	-26.67	20240626	7100	33.24	20240419	12900	-26.67	20240626	5910	60.07	20231031	1.76	N	051160	500	77 억	1186034	N	N	33	N	N
23	20241029	110600	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9440	10	2	0.11	27875560	2948	11.81	9430	9510	9370	12250	6610	9430	9455.75	7.66	117	9603	9516	9383	9296	9163	9560	9340	77	2820	500	6780	10	1	15474430	1461	13.82	1.09	12	0.02	683.00	8692.00	12900	20240626	-26.82	5910	20231031	59.73	12900	-26.82	20240626	7100	32.96	20240419	12900	-26.82	20240626	5910	59.73	20231031	1.76	N	051160	500	77 억	1186034	N	N	33	N	N
24	20241029	100545	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9450	20	2	0.21	23238450	2458	9.85	9430	9510	9370	12250	6610	9430	9454.21	7.66	115	9603	9516	9383	9296	9163	9560	9340	77	2820	500	6780	10	1	15474430	1462	13.84	1.09	12	0.02	683.00	8692.00	12900	20240626	-26.74	5910	20231031	59.90	12900	-26.74	20240626	7100	33.10	20240419	12900	-26.74	20240626	5910	59.90	20231031	1.76	N	051160	500	77 억	1186034	N	N	33	N	N
25	20241028	160538	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9430	50	2	0.53	232593000	24958	93.43	9290	9470	9250	12190	6570	9380	9319.38	7.64	3543	9593	9486	9393	9286	9193	9440	9240	77	2810	500	6750	10	1	15474430	1459	13.81	1.08	12	0.16	683.00	8692.00	12900	20240626	-26.90	5910	20231031	59.56	12900	-26.90	20240626	7100	32.82	20240419	12900	-26.90	20240626	5910	59.56	20231031	1.79	N	051160	500	77 억	1182492	N	N	33	N	N
26	20241028	150542	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9430	50	2	0.53	215265380	23117	86.54	9290	9470	9250	12190	6570	9380	9311.99	7.64	3507	9593	9486	9393	9286	9193	9440	9240	77	2810	500	6750	10	1	15474430	1459	13.81	1.08	12	0.15	683.00	8692.00	12900	20240626	-26.90	5910	20231031	59.56	12900	-26.90	20240626	7100	32.82	20240419	12900	-26.90	20240626	5910	59.56	20231031	1.79	N	051160	500	77 억	1182492	N	N	11	N	N
27	20241028	140544	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9360	-20	5	-0.21	201112380	21614	80.91	9290	9400	9250	12190	6570	9380	9304.73	7.64	3718	9593	9486	9393	9286	9193	9440	9240	77	2810	500	6750	10	1	15474430	1448	13.70	1.08	12	0.14	683.00	8692.00	12900	20240626	-27.44	5910	20231031	58.38	12900	-27.44	20240626	7100	31.83	20240419	12900	-27.44	20240626	5910	58.38	20231031	1.79	N	051160	500	77 억	1182492	N	N	11	N	N
28	20241028	130541	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9370	-10	5	-0.11	194797930	20940	78.39	9290	9400	9250	12190	6570	9380	9302.67	7.64	3562	9593	9486	9393	9286	9193	9440	9240	77	2810	500	6750	10	1	15474430	1450	13.72	1.08	12	0.14	683.00	8692.00	12900	20240626	-27.36	5910	20231031	58.54	12900	-27.36	20240626	7100	31.97	20240419	12900	-27.36	20240626	5910	58.54	20231031	1.79	N	051160	500	77 억	1182492	N	N	11	N	N
29	20241028	120543	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9340	-40	5	-0.43	172830390	18591	69.60	9290	9380	9250	12190	6570	9380	9296.45	7.64	2387	9593	9486	9393	9286	9193	9440	9240	77	2810	500	6750	10	1	15474430	1445	13.67	1.07	12	0.12	683.00	8692.00	12900	20240626	-27.60	5910	20231031	58.04	12900	-27.60	20240626	7100	31.55	20240419	12900	-27.60	20240626	5910	58.04	20231031	1.79	N	051160	500	77 억	1182492	N	N	11	N	N
30	20241028	110456	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9320	-60	5	-0.64	139923870	15054	56.35	9290	9380	9250	12190	6570	9380	9294.80	7.64	2383	9593	9486	9393	9286	9193	9440	9240	77	2810	500	6750	10	1	15474430	1442	13.65	1.07	12	0.10	683.00	8692.00	12900	20240626	-27.75	5910	20231031	57.70	12900	-27.75	20240626	7100	31.27	20240419	12900	-27.75	20240626	5910	57.70	20231031	1.79	N	051160	500	77 억	1182492	N	N	11	N	N
31	20241028	100538	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9300	-80	5	-0.85	107229340	11543	43.21	9290	9380	9250	12190	6570	9380	9289.56	7.64	2834	9593	9486	9393	9286	9193	9440	9240	77	2810	500	6750	10	1	15474430	1439	13.62	1.07	12	0.07	683.00	8692.00	12900	20240626	-27.91	5910	20231031	57.36	12900	-27.91	20240626	7100	30.99	20240419	12900	-27.91	20240626	5910	57.36	20231031	1.79	N	051160	500	77 억	1182492	N	N	11	N	N
32	20241028	090539	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9280	-100	5	-1.07	50964650	5487	20.54	9290	9380	9280	12190	6570	9380	9288.25	7.64	1471	9593	9486	9393	9286	9193	9440	9240	77	2810	500	6750	10	1	15474430	1436	13.59	1.07	12	0.04	683.00	8692.00	12900	20240626	-28.06	5910	20231031	57.02	12900	-28.06	20240626	7100	30.70	20240419	12900	-28.06	20240626	5910	57.02	20231031	1.79	N	051160	500	77 억	1182492	N	N	11	N	N
33	20241025	160537	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9380	-30	5	-0.32	249659480	26703	235.12	9410	9500	9300	12230	6590	9410	9349.49	7.68	-7354	9570	9490	9420	9340	9270	9485	9335	77	2820	500	6770	10	1	15474430	1452	13.73	1.08	12	0.17	683.00	8692.00	12900	20240626	-27.29	5910	20231031	58.71	12900	-27.29	20240626	7100	32.11	20240419	12900	-27.29	20240626	5910	58.71	20231031	1.78	N	051160	500	77 억	1188719	N	N	11	N	N
34	20241025	150542	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9330	-80	5	-0.85	198960200	21277	187.35	9410	9500	9300	12230	6590	9410	9350.95	7.68	-6987	9570	9490	9420	9340	9270	9485	9335	77	2820	500	6770	10	1	15474430	1444	13.66	1.07	12	0.14	683.00	8692.00	12900	20240626	-27.67	5910	20231031	57.87	12900	-27.67	20240626	7100	31.41	20240419	12900	-27.67	20240626	5910	57.87	20231031	1.78	N	051160	500	77 억	1188719	N	N	8	N	N
35	20241025	140540	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9370	-40	5	-0.43	143412110	15310	134.81	9410	9500	9310	12230	6590	9410	9367.22	7.68	-5955	9570	9490	9420	9340	9270	9485	9335	77	2820	500	6770	10	1	15474430	1450	13.72	1.08	12	0.10	683.00	8692.00	12900	20240626	-27.36	5910	20231031	58.54	12900	-27.36	20240626	7100	31.97	20240419	12900	-27.36	20240626	5910	58.54	20231031	1.78	N	051160	500	77 억	1188719	N	N	8	N	N
36	20241025	130542	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9410	0	3	0.00	96142600	10246	90.22	9410	9500	9310	12230	6590	9410	9383.43	7.68	-3934	9570	9490	9420	9340	9270	9485	9335	77	2820	500	6770	10	1	15474430	1456	13.78	1.08	12	0.07	683.00	8692.00	12900	20240626	-27.05	5910	20231031	59.22	12900	-27.05	20240626	7100	32.54	20240419	12900	-27.05	20240626	5910	59.22	20231031	1.78	N	051160	500	77 억	1188719	N	N	8	N	N
37	20241025	120542	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9370	-40	5	-0.43	89564980	9544	84.04	9410	9500	9310	12230	6590	9410	9384.43	7.68	-3411	9570	9490	9420	9340	9270	9485	9335	77	2820	500	6770	10	1	15474430	1450	13.72	1.08	12	0.06	683.00	8692.00	12900	20240626	-27.36	5910	20231031	58.54	12900	-27.36	20240626	7100	31.97	20240419	12900	-27.36	20240626	5910	58.54	20231031	1.78	N	051160	500	77 억	1188719	N	N	8	N	N
38	20241025	110538	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9430	20	2	0.21	86018990	9166	80.71	9410	9500	9310	12230	6590	9410	9384.57	7.68	-3170	9570	9490	9420	9340	9270	9485	9335	77	2820	500	6770	10	1	15474430	1459	13.81	1.08	12	0.06	683.00	8692.00	12900	20240626	-26.90	5910	20231031	59.56	12900	-26.90	20240626	7100	32.82	20240419	12900	-26.90	20240626	5910	59.56	20231031	1.78	N	051160	500	77 억	1188719	N	N	8	N	N
39	20241025	100540	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9410	0	3	0.00	72187390	7693	67.74	9410	9500	9310	12230	6590	9410	9383.52	7.68	-2613	9570	9490	9420	9340	9270	9485	9335	77	2820	500	6770	10	1	15474430	1456	13.78	1.08	12	0.05	683.00	8692.00	12900	20240626	-27.05	5910	20231031	59.22	12900	-27.05	20240626	7100	32.54	20240419	12900	-27.05	20240626	5910	59.22	20231031	1.78	N	051160	500	77 억	1188719	N	N	8	N	N
40	20241025	090540	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9430	20	2	0.21	10966290	1164	10.25	9410	9500	9410	12230	6590	9410	9421.21	7.68	-55	9570	9490	9420	9340	9270	9485	9335	77	2820	500	6770	10	1	15474430	1459	13.81	1.08	12	0.01	683.00	8692.00	12900	20240626	-26.90	5910	20231031	59.56	12900	-26.90	20240626	7100	32.82	20240419	12900	-26.90	20240626	5910	59.56	20231031	1.78	N	051160	500	77 억	1188719	N	N	8	N	N
41	20241024	160530	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9410	-80	5	-0.84	106754080	11357	73.37	9410	9500	9350	12330	6650	9490	9399.85	7.69	-1116	9776	9632	9516	9372	9256	9575	9315	77	2840	500	6830	10	1	15474430	1456	13.78	1.08	12	0.07	683.00	8692.00	12900	20240626	-27.05	5910	20231031	59.22	12900	-27.05	20240626	7100	32.54	20240419	12900	-27.05	20240626	5910	59.22	20231031	1.79	N	051160	500	77 억	1190755	N	N	8	N	N
42	20241024	150535	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9420	-70	5	-0.74	98679800	10499	67.83	9410	9500	9350	12330	6650	9490	9398.97	7.69	-736	9776	9632	9516	9372	9256	9575	9315	77	2840	500	6830	10	1	15474430	1458	13.79	1.08	12	0.07	683.00	8692.00	12900	20240626	-26.98	5910	20231031	59.39	12900	-26.98	20240626	7100	32.68	20240419	12900	-26.98	20240626	5910	59.39	20231031	1.79	N	051160	500	77 억	1190755	N	N	8	N	N
43	20241024	140524	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9440	-50	5	-0.53	53994210	5733	37.04	9410	9500	9360	12330	6650	9490	9418.14	7.69	-1172	9776	9632	9516	9372	9256	9575	9315	77	2840	500	6830	10	1	15474430	1461	13.82	1.09	12	0.04	683.00	8692.00	12900	20240626	-26.82	5910	20231031	59.73	12900	-26.82	20240626	7100	32.96	20240419	12900	-26.82	20240626	5910	59.73	20231031	1.79	N	051160	500	77 억	1190755	N	N	8	N	N
44	20241024	130534	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9440	-50	5	-0.53	47053500	4996	32.28	9410	9500	9360	12330	6650	9490	9418.23	7.69	-1008	9776	9632	9516	9372	9256	9575	9315	77	2840	500	6830	10	1	15474430	1461	13.82	1.09	12	0.03	683.00	8692.00	12900	20240626	-26.82	5910	20231031	59.73	12900	-26.82	20240626	7100	32.96	20240419	12900	-26.82	20240626	5910	59.73	20231031	1.79	N	051160	500	77 억	1190755	N	N	8	N	N
45	20241024	120533	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9470	-20	5	-0.21	36685940	3899	25.19	9410	9500	9360	12330	6650	9490	9409.06	7.69	-778	9776	9632	9516	9372	9256	9575	9315	77	2840	500	6830	10	1	15474430	1465	13.87	1.09	12	0.03	683.00	8692.00	12900	20240626	-26.59	5910	20231031	60.24	12900	-26.59	20240626	7100	33.38	20240419	12900	-26.59	20240626	5910	60.24	20231031	1.79	N	051160	500	77 억	1190755	N	N	8	N	N
46	20241024	110536	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9500	10	2	0.11	34593430	3678	23.76	9410	9500	9360	12330	6650	9490	9405.50	7.69	-754	9776	9632	9516	9372	9256	9575	9315	77	2840	500	6830	10	1	15474430	1470	13.91	1.09	12	0.02	683.00	8692.00	12900	20240626	-26.36	5910	20231031	60.74	12900	-26.36	20240626	7100	33.80	20240419	12900	-26.36	20240626	5910	60.74	20231031	1.79	N	051160	500	77 억	1190755	N	N	8	N	N
47	20241024	100536	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9420	-70	5	-0.74	25418930	2709	17.50	9410	9480	9360	12330	6650	9490	9383.14	7.69	-721	9776	9632	9516	9372	9256	9575	9315	77	2840	500	6830	10	1	15474430	1458	13.79	1.08	12	0.02	683.00	8692.00	12900	20240626	-26.98	5910	20231031	59.39	12900	-26.98	20240626	7100	32.68	20240419	12900	-26.98	20240626	5910	59.39	20231031	1.79	N	051160	500	77 억	1190755	N	N	8	N	N
48	20241024	090602	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9410	-80	5	-0.84	2418980	257	1.66	9410	9480	9410	12330	6650	9490	9412.37	7.69	-181	9776	9632	9516	9372	9256	9575	9315	77	2840	500	6830	10	1	15474430	1456	13.78	1.08	12	0.00	683.00	8692.00	12900	20240626	-27.05	5910	20231031	59.22	12900	-27.05	20240626	7100	32.54	20240419	12900	-27.05	20240626	5910	59.22	20231031	1.79	N	051160	500	77 억	1190755	N	N	8	N	N
49	20241023	160534	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9490	-30	5	-0.32	146564440	15438	37.63	9520	9660	9400	12370	6670	9520	9493.75	7.74	-7044	9800	9660	9510	9370	9220	9585	9295	77	2850	500	6850	10	1	15474430	1469	13.89	1.09	12	0.10	683.00	8692.00	12900	20240626	-26.43	5910	20231031	60.58	12900	-26.43	20240626	7100	33.66	20240419	12900	-26.43	20240626	5910	60.58	20231031	1.85	N	051160	500	77 억	1197736	N	N	8	N	N
50	20241023	150545	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9480	-40	5	-0.42	121853150	12827	31.27	9520	9660	9400	12370	6670	9520	9499.74	7.74	-6017	9800	9660	9510	9370	9220	9585	9295	77	2850	500	6850	10	1	15474430	1467	13.88	1.09	12	0.08	683.00	8692.00	12900	20240626	-26.51	5910	20231031	60.41	12900	-26.51	20240626	7100	33.52	20240419	12900	-26.51	20240626	5910	60.41	20231031	1.85	N	051160	500	77 억	1197736	N	N	0	N	N
51	20241023	140546	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9510	-10	5	-0.11	105823620	11136	27.15	9520	9660	9400	12370	6670	9520	9502.84	7.74	-5055	9800	9660	9510	9370	9220	9585	9295	77	2850	500	6850	10	1	15474430	1472	13.92	1.09	12	0.07	683.00	8692.00	12900	20240626	-26.28	5910	20231031	60.91	12900	-26.28	20240626	7100	33.94	20240419	12900	-26.28	20240626	5910	60.91	20231031	1.85	N	051160	500	77 억	1197736	N	N	0	N	N
52	20241023	130537	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9500	-20	5	-0.21	90649870	9536	23.25	9520	9660	9400	12370	6670	9520	9506.07	7.74	-4519	9800	9660	9510	9370	9220	9585	9295	77	2850	500	6850	10	1	15474430	1470	13.91	1.09	12	0.06	683.00	8692.00	12900	20240626	-26.36	5910	20231031	60.74	12900	-26.36	20240626	7100	33.80	20240419	12900	-26.36	20240626	5910	60.74	20231031	1.85	N	051160	500	77 억	1197736	N	N	0	N	N
53	20241023	120535	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9510	-10	5	-0.11	72172980	7584	18.49	9520	9660	9400	12370	6670	9520	9516.48	7.74	-2966	9800	9660	9510	9370	9220	9585	9295	77	2850	500	6850	10	1	15474430	1472	13.92	1.09	12	0.05	683.00	8692.00	12900	20240626	-26.28	5910	20231031	60.91	12900	-26.28	20240626	7100	33.94	20240419	12900	-26.28	20240626	5910	60.91	20231031	1.85	N	051160	500	77 억	1197736	N	N	0	N	N
54	20241023	110533	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9480	-40	5	-0.42	59201270	6215	15.15	9520	9660	9400	12370	6670	9520	9525.55	7.74	-3205	9800	9660	9510	9370	9220	9585	9295	77	2850	500	6850	10	1	15474430	1467	13.88	1.09	12	0.04	683.00	8692.00	12900	20240626	-26.51	5910	20231031	60.41	12900	-26.51	20240626	7100	33.52	20240419	12900	-26.51	20240626	5910	60.41	20231031	1.85	N	051160	500	77 억	1197736	N	N	0	N	N
55	20241023	100536	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9470	-50	5	-0.53	42249440	4423	10.78	9520	9660	9400	12370	6670	9520	9552.21	7.74	-2420	9800	9660	9510	9370	9220	9585	9295	77	2850	500	6850	10	1	15474430	1465	13.87	1.09	12	0.03	683.00	8692.00	12900	20240626	-26.59	5910	20231031	60.24	12900	-26.59	20240626	7100	33.38	20240419	12900	-26.59	20240626	5910	60.24	20231031	1.85	N	051160	500	77 억	1197736	N	N	0	N	N
56	20241023	090536	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9590	70	2	0.74	10758810	1121	2.73	9520	9660	9520	12370	6670	9520	9597.51	7.74	-45	9800	9660	9510	9370	9220	9585	9295	77	2850	500	6850	10	1	15474430	1484	14.04	1.10	12	0.01	683.00	8692.00	12900	20240626	-25.66	5910	20231031	62.27	12900	-25.66	20240626	7100	35.07	20240419	12900	-25.66	20240626	5910	62.27	20231031	1.85	N	051160	500	77 억	1197736	N	N	0	N	N
57	20241022	160528	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9520	-120	5	-1.24	389274340	41017	166.57	9550	9650	9360	12530	6750	9640	9490.51	7.82	-12025	9826	9732	9596	9502	9366	9780	9550	77	2890	500	6940	10	1	15474430	1473	13.94	1.10	12	0.27	683.00	8692.00	12900	20240626	-26.20	5910	20231031	61.08	12900	-26.20	20240626	7100	34.08	20240419	12900	-26.20	20240626	5910	61.08	20231031	1.86	N	051160	500	77 억	1209347	N	N	0	N	N
58	20241022	150535	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9490	-150	5	-1.56	353102310	37208	151.10	9550	9650	9360	12530	6750	9640	9489.91	7.82	-10608	9826	9732	9596	9502	9366	9780	9550	77	2890	500	6940	10	1	15474430	1469	13.89	1.09	12	0.24	683.00	8692.00	12900	20240626	-26.43	5910	20231031	60.58	12900	-26.43	20240626	7100	33.66	20240419	12900	-26.43	20240626	5910	60.58	20231031	1.86	N	051160	500	77 억	1209347	N	N	0	N	N
59	20241022	140536	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9520	-120	5	-1.24	311453870	32820	133.28	9550	9650	9360	12530	6750	9640	9489.70	7.82	-10614	9826	9732	9596	9502	9366	9780	9550	77	2890	500	6940	10	1	15474430	1473	13.94	1.10	12	0.21	683.00	8692.00	12900	20240626	-26.20	5910	20231031	61.08	12900	-26.20	20240626	7100	34.08	20240419	12900	-26.20	20240626	5910	61.08	20231031	1.86	N	051160	500	77 억	1209347	N	N	0	N	N
60	20241022	130535	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9500	-140	5	-1.45	275404000	29029	117.88	9550	9650	9360	12530	6750	9640	9487.14	7.82	-10861	9826	9732	9596	9502	9366	9780	9550	77	2890	500	6940	10	1	15474430	1470	13.91	1.09	12	0.19	683.00	8692.00	12900	20240626	-26.36	5910	20231031	60.74	12900	-26.36	20240626	7100	33.80	20240419	12900	-26.36	20240626	5910	60.74	20231031	1.86	N	051160	500	77 억	1209347	N	N	0	N	N
61	20241022	120534	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9500	-140	5	-1.45	248111100	26155	106.21	9550	9650	9360	12530	6750	9640	9486.11	7.82	-9343	9826	9732	9596	9502	9366	9780	9550	77	2890	500	6940	10	1	15474430	1470	13.91	1.09	12	0.17	683.00	8692.00	12900	20240626	-26.36	5910	20231031	60.74	12900	-26.36	20240626	7100	33.80	20240419	12900	-26.36	20240626	5910	60.74	20231031	1.86	N	051160	500	77 억	1209347	N	N	0	N	N
62	20241022	110531	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9530	-110	5	-1.14	205632030	21697	88.11	9550	9650	9360	12530	6750	9640	9477.35	7.82	-9387	9826	9732	9596	9502	9366	9780	9550	77	2890	500	6940	10	1	15474430	1475	13.95	1.10	12	0.14	683.00	8692.00	12900	20240626	-26.12	5910	20231031	61.25	12900	-26.12	20240626	7100	34.23	20240419	12900	-26.12	20240626	5910	61.25	20231031	1.86	N	051160	500	77 억	1209347	N	N	0	N	N
63	20241022	100532	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9400	-240	5	-2.49	149270060	15725	63.86	9550	9650	9390	12530	6750	9640	9492.42	7.82	-7815	9826	9732	9596	9502	9366	9780	9550	77	2890	500	6940	10	1	15474430	1455	13.76	1.08	12	0.10	683.00	8692.00	12900	20240626	-27.13	5910	20231031	59.05	12900	-27.13	20240626	7100	32.39	20240419	12900	-27.13	20240626	5910	59.05	20231031	1.86	N	051160	500	77 억	1209347	N	N	0	N	N
64	20241022	090532	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9570	-70	5	-0.73	35227850	3688	14.98	9550	9640	9540	12530	6750	9640	9551.73	7.82	48	9826	9732	9596	9502	9366	9780	9550	77	2890	500	6940	10	1	15474430	1481	14.01	1.10	12	0.02	683.00	8692.00	12900	20240626	-25.81	5910	20231031	61.93	12900	-25.81	20240626	7100	34.79	20240419	12900	-25.81	20240626	5910	61.93	20231031	1.86	N	051160	500	77 억	1209347	N	N	0	N	N
65	20241021	160528	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9640	20	2	0.21	233767070	24417	61.40	9540	9690	9460	12500	6740	9620	9573.90	7.81	1291	9893	9756	9543	9406	9193	9825	9475	77	2880	500	6920	10	1	15474430	1492	14.11	1.11	12	0.16	683.00	8692.00	12900	20240626	-25.27	5910	20231031	63.11	12900	-25.27	20240626	7100	35.77	20240419	12900	-25.27	20240626	5910	63.11	20231031	1.85	N	051160	500	77 억	1208364	N	N	0	N	N
66	20241021	150532	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9610	-10	5	-0.10	219828070	22970	57.76	9540	9690	9460	12500	6740	9620	9570.23	7.81	1979	9893	9756	9543	9406	9193	9825	9475	77	2880	500	6920	10	1	15474430	1487	14.07	1.11	12	0.15	683.00	8692.00	12900	20240626	-25.50	5910	20231031	62.61	12900	-25.50	20240626	7100	35.35	20240419	12900	-25.50	20240626	5910	62.61	20231031	1.85	N	051160	500	77 억	1208364	N	N	0	N	N
67	20241021	140533	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9660	40	2	0.42	192178220	20094	50.53	9540	9690	9460	12500	6740	9620	9563.96	7.81	1736	9893	9756	9543	9406	9193	9825	9475	77	2880	500	6920	10	1	15474430	1495	14.14	1.11	12	0.13	683.00	8692.00	12900	20240626	-25.12	5910	20231031	63.45	12900	-25.12	20240626	7100	36.06	20240419	12900	-25.12	20240626	5910	63.45	20231031	1.85	N	051160	500	77 억	1208364	N	N	0	N	N
68	20241021	130531	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9580	-40	5	-0.42	137985660	14464	36.37	9540	9630	9460	12500	6740	9620	9539.94	7.81	-2368	9893	9756	9543	9406	9193	9825	9475	77	2880	500	6920	10	1	15474430	1482	14.03	1.10	12	0.09	683.00	8692.00	12900	20240626	-25.74	5910	20231031	62.10	12900	-25.74	20240626	7100	34.93	20240419	12900	-25.74	20240626	5910	62.10	20231031	1.85	N	051160	500	77 억	1208364	N	N	0	N	N
69	20241021	120531	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9580	-40	5	-0.42	129453470	13573	34.13	9540	9630	9460	12500	6740	9620	9537.57	7.81	-1850	9893	9756	9543	9406	9193	9825	9475	77	2880	500	6920	10	1	15474430	1482	14.03	1.10	12	0.09	683.00	8692.00	12900	20240626	-25.74	5910	20231031	62.10	12900	-25.74	20240626	7100	34.93	20240419	12900	-25.74	20240626	5910	62.10	20231031	1.85	N	051160	500	77 억	1208364	N	N	0	N	N
70	20241021	110529	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9540	-80	5	-0.83	92129600	9661	24.29	9540	9630	9460	12500	6740	9620	9536.24	7.81	-2170	9893	9756	9543	9406	9193	9825	9475	77	2880	500	6920	10	1	15474430	1476	13.97	1.10	12	0.06	683.00	8692.00	12900	20240626	-26.05	5910	20231031	61.42	12900	-26.05	20240626	7100	34.37	20240419	12900	-26.05	20240626	5910	61.42	20231031	1.85	N	051160	500	77 억	1208364	N	N	0	N	N
71	20241021	100531	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9530	-90	5	-0.94	63066460	6606	16.61	9540	9630	9460	12500	6740	9620	9546.85	7.81	-1375	9893	9756	9543	9406	9193	9825	9475	77	2880	500	6920	10	1	15474430	1475	13.95	1.10	12	0.04	683.00	8692.00	12900	20240626	-26.12	5910	20231031	61.25	12900	-26.12	20240626	7100	34.23	20240419	12900	-26.12	20240626	5910	61.25	20231031	1.85	N	051160	500	77 억	1208364	N	N	0	N	N
72	20241021	090529	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9510	-110	5	-1.14	3670930	386	0.97	9540	9570	9500	12500	6740	9620	9510.18	7.81	57	9893	9756	9543	9406	9193	9825	9475	77	2880	500	6920	10	1	15474430	1472	13.92	1.09	12	0.00	683.00	8692.00	12900	20240626	-26.28	5910	20231031	60.91	12900	-26.28	20240626	7100	33.94	20240419	12900	-26.28	20240626	5910	60.91	20231031	1.85	N	051160	500	77 억	1208364	N	N	0	N	N
73	20241018	160528	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9620	50	2	0.52	375056620	39593	323.23	9530	9680	9330	12440	6700	9570	9472.36	7.81	18	9716	9642	9556	9482	9396	9680	9520	77	2870	500	6890	10	1	15474430	1489	14.08	1.11	12	0.26	683.00	8692.00	12900	20240626	-25.43	5910	20231031	62.77	12900	-25.43	20240626	7100	35.49	20240419	12900	-25.43	20240626	5910	62.77	20231031	1.88	N	051160	500	77 억	1208202	N	N	1	N	N
74	20241018	150541	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9620	50	2	0.52	358611290	37882	309.27	9530	9680	9330	12440	6700	9570	9466.54	7.81	714	9716	9642	9556	9482	9396	9680	9520	77	2870	500	6890	10	1	15474430	1489	14.08	1.11	12	0.24	683.00	8692.00	12900	20240626	-25.43	5910	20231031	62.77	12900	-25.43	20240626	7100	35.49	20240419	12900	-25.43	20240626	5910	62.77	20231031	1.88	N	051160	500	77 억	1208202	N	N	1	N	N
75	20241018	140544	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9640	70	2	0.73	283565630	30075	245.53	9530	9680	9330	12440	6700	9570	9428.62	7.81	1931	9716	9642	9556	9482	9396	9680	9520	77	2870	500	6890	10	1	15474430	1492	14.11	1.11	12	0.19	683.00	8692.00	12900	20240626	-25.27	5910	20231031	63.11	12900	-25.27	20240626	7100	35.77	20240419	12900	-25.27	20240626	5910	63.11	20231031	1.88	N	051160	500	77 억	1208202	N	N	1	N	N
76	20241018	130532	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9390	-180	5	-1.88	201800820	21472	175.30	9530	9610	9330	12440	6700	9570	9398.32	7.81	-3094	9716	9642	9556	9482	9396	9680	9520	77	2870	500	6890	10	1	15474430	1453	13.75	1.08	12	0.14	683.00	8692.00	12900	20240626	-27.21	5910	20231031	58.88	12900	-27.21	20240626	7100	32.25	20240419	12900	-27.21	20240626	5910	58.88	20231031	1.88	N	051160	500	77 억	1208202	N	N	1	N	N
77	20241018	120539	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9390	-180	5	-1.88	160656480	17072	139.37	9530	9610	9350	12440	6700	9570	9410.52	7.81	-2622	9716	9642	9556	9482	9396	9680	9520	77	2870	500	6890	10	1	15474430	1453	13.75	1.08	12	0.11	683.00	8692.00	12900	20240626	-27.21	5910	20231031	58.88	12900	-27.21	20240626	7100	32.25	20240419	12900	-27.21	20240626	5910	58.88	20231031	1.88	N	051160	500	77 억	1208202	N	N	1	N	N
78	20241018	110535	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9400	-170	5	-1.78	103333200	10957	89.45	9530	9610	9390	12440	6700	9570	9430.79	7.81	-478	9716	9642	9556	9482	9396	9680	9520	77	2870	500	6890	10	1	15474430	1455	13.76	1.08	12	0.07	683.00	8692.00	12900	20240626	-27.13	5910	20231031	59.05	12900	-27.13	20240626	7100	32.39	20240419	12900	-27.13	20240626	5910	59.05	20231031	1.88	N	051160	500	77 억	1208202	N	N	1	N	N
79	20241018	100530	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9500	-70	5	-0.73	64872590	6874	56.12	9530	9610	9400	12440	6700	9570	9437.39	7.81	1755	9716	9642	9556	9482	9396	9680	9520	77	2870	500	6890	10	1	15474430	1470	13.91	1.09	12	0.04	683.00	8692.00	12900	20240626	-26.36	5910	20231031	60.74	12900	-26.36	20240626	7100	33.80	20240419	12900	-26.36	20240626	5910	60.74	20231031	1.88	N	051160	500	77 억	1208202	N	N	1	N	N
80	20241018	090531	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9610	40	2	0.42	819640	86	0.70	9530	9610	9520	12440	6700	9570	9530.70	7.81	-40	9716	9642	9556	9482	9396	9680	9520	77	2870	500	6890	10	1	15474430	1487	14.07	1.11	12	0.00	683.00	8692.00	12900	20240626	-25.50	5910	20231031	62.61	12900	-25.50	20240626	7100	35.35	20240419	12900	-25.50	20240626	5910	62.61	20231031	1.88	N	051160	500	77 억	1208202	N	N	1	N	N
81	20241017	160529	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9570	-60	5	-0.62	116280670	12207	27.24	9500	9630	9470	12510	6750	9630	9525.70	7.85	-7226	10010	9820	9610	9420	9210	9715	9315	77	2880	500	6930	10	1	15474430	1481	14.01	1.10	12	0.08	683.00	8692.00	12900	20240626	-25.81	5910	20231031	61.93	12900	-25.81	20240626	7100	34.79	20240419	12900	-25.81	20240626	5910	61.93	20231031	1.88	N	051160	500	77 억	1215421	N	N	1	N	N
82	20241017	150530	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9520	-110	5	-1.14	101476150	10657	23.78	9500	9630	9470	12510	6750	9630	9522.02	7.85	-6409	10010	9820	9610	9420	9210	9715	9315	77	2880	500	6930	10	1	15474430	1473	13.94	1.10	12	0.07	683.00	8692.00	12900	20240626	-26.20	5910	20231031	61.08	12900	-26.20	20240626	7100	34.08	20240419	12900	-26.20	20240626	5910	61.08	20231031	1.88	N	051160	500	77 억	1215421	N	N	2	N	N
83	20241017	140531	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9500	-130	5	-1.35	90607460	9511	21.23	9500	9630	9470	12510	6750	9630	9526.60	7.85	-6172	10010	9820	9610	9420	9210	9715	9315	77	2880	500	6930	10	1	15474430	1470	13.91	1.09	12	0.06	683.00	8692.00	12900	20240626	-26.36	5910	20231031	60.74	12900	-26.36	20240626	7100	33.80	20240419	12900	-26.36	20240626	5910	60.74	20231031	1.88	N	051160	500	77 억	1215421	N	N	2	N	N
84	20241017	130529	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9560	-70	5	-0.73	47541120	4979	11.11	9500	9630	9480	12510	6750	9630	9548.33	7.85	-2764	10010	9820	9610	9420	9210	9715	9315	77	2880	500	6930	10	1	15474430	1479	14.00	1.10	12	0.03	683.00	8692.00	12900	20240626	-25.89	5910	20231031	61.76	12900	-25.89	20240626	7100	34.65	20240419	12900	-25.89	20240626	5910	61.76	20231031	1.88	N	051160	500	77 억	1215421	N	N	2	N	N
85	20241017	120531	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9570	-60	5	-0.62	45253150	4739	10.58	9500	9630	9480	12510	6750	9630	9549.09	7.85	-2600	10010	9820	9610	9420	9210	9715	9315	77	2880	500	6930	10	1	15474430	1481	14.01	1.10	12	0.03	683.00	8692.00	12900	20240626	-25.81	5910	20231031	61.93	12900	-25.81	20240626	7100	34.79	20240419	12900	-25.81	20240626	5910	61.93	20231031	1.88	N	051160	500	77 억	1215421	N	N	2	N	N
86	20241017	110532	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9550	-80	5	-0.83	31536090	3302	7.37	9500	9630	9480	12510	6750	9630	9550.60	7.85	-1561	10010	9820	9610	9420	9210	9715	9315	77	2880	500	6930	10	1	15474430	1478	13.98	1.10	12	0.02	683.00	8692.00	12900	20240626	-25.97	5910	20231031	61.59	12900	-25.97	20240626	7100	34.51	20240419	12900	-25.97	20240626	5910	61.59	20231031	1.88	N	051160	500	77 억	1215421	N	N	2	N	N
87	20241017	100533	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9530	-100	5	-1.04	12657140	1324	2.95	9500	9630	9500	12510	6750	9630	9559.77	7.85	-611	10010	9820	9610	9420	9210	9715	9315	77	2880	500	6930	10	1	15474430	1475	13.95	1.10	12	0.01	683.00	8692.00	12900	20240626	-26.12	5910	20231031	61.25	12900	-26.12	20240626	7100	34.23	20240419	12900	-26.12	20240626	5910	61.25	20231031	1.88	N	051160	500	77 억	1215421	N	N	2	N	N
88	20241017	090528	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9610	-20	5	-0.21	476320	50	0.11	9500	9610	9500	12510	6750	9630	9526.40	7.85	-18	10010	9820	9610	9420	9210	9715	9315	77	2880	500	6930	10	1	15474430	1487	14.07	1.11	12	0.00	683.00	8692.00	12900	20240626	-25.50	5910	20231031	62.61	12900	-25.50	20240626	7100	35.35	20240419	12900	-25.50	20240626	5910	62.61	20231031	1.88	N	051160	500	77 억	1215421	N	N	2	N	N
89	20241016	160526	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9630	-110	5	-1.13	427209650	44785	145.62	9800	9800	9400	12660	6820	9740	9538.86	7.92	-10963	10026	9882	9666	9522	9306	9955	9595	77	2920	500	7010	10	1	15474430	1490	14.10	1.11	12	0.29	683.00	8692.00	12900	20240626	-25.35	5910	20231031	62.94	12900	-25.35	20240626	7100	35.63	20240419	12900	-25.35	20240626	5910	62.94	20231031	1.91	N	051160	500	77 억	1225141	N	N	2	N	N
90	20241016	150528	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9590	-150	5	-1.54	392866290	41215	134.02	9800	9800	9400	12660	6820	9740	9532.12	7.92	-10296	10026	9882	9666	9522	9306	9955	9595	77	2920	500	7010	10	1	15474430	1484	14.04	1.10	12	0.27	683.00	8692.00	12900	20240626	-25.66	5910	20231031	62.27	12900	-25.66	20240626	7100	35.07	20240419	12900	-25.66	20240626	5910	62.27	20231031	1.91	N	051160	500	77 억	1225141	N	N	2	N	N
91	20241016	140529	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9440	-300	5	-3.08	347535700	36458	118.55	9800	9800	9400	12660	6820	9740	9532.49	7.92	-8594	10026	9882	9666	9522	9306	9955	9595	77	2920	500	7010	10	1	15474430	1461	13.82	1.09	12	0.24	683.00	8692.00	12900	20240626	-26.82	5910	20231031	59.73	12900	-26.82	20240626	7100	32.96	20240419	12900	-26.82	20240626	5910	59.73	20231031	1.91	N	051160	500	77 억	1225141	N	N	2	N	N
92	20241016	130528	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9530	-210	5	-2.16	236462840	24743	80.45	9800	9800	9440	12660	6820	9740	9556.76	7.92	-8257	10026	9882	9666	9522	9306	9955	9595	77	2920	500	7010	10	1	15474430	1475	13.95	1.10	12	0.16	683.00	8692.00	12900	20240626	-26.12	5910	20231031	61.25	12900	-26.12	20240626	7100	34.23	20240419	12900	-26.12	20240626	5910	61.25	20231031	1.91	N	051160	500	77 억	1225141	N	N	2	N	N
93	20241016	120527	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9490	-250	5	-2.57	193581450	20217	65.74	9800	9800	9440	12660	6820	9740	9575.18	7.92	-7338	10026	9882	9666	9522	9306	9955	9595	77	2920	500	7010	10	1	15474430	1469	13.89	1.09	12	0.13	683.00	8692.00	12900	20240626	-26.43	5910	20231031	60.58	12900	-26.43	20240626	7100	33.66	20240419	12900	-26.43	20240626	5910	60.58	20231031	1.91	N	051160	500	77 억	1225141	N	N	2	N	N
94	20241016	110526	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9460	-280	5	-2.87	153057510	15950	51.86	9800	9800	9440	12660	6820	9740	9596.08	7.92	-6189	10026	9882	9666	9522	9306	9955	9595	77	2920	500	7010	10	1	15474430	1464	13.85	1.09	12	0.10	683.00	8692.00	12900	20240626	-26.67	5910	20231031	60.07	12900	-26.67	20240626	7100	33.24	20240419	12900	-26.67	20240626	5910	60.07	20231031	1.91	N	051160	500	77 억	1225141	N	N	2	N	N
95	20241016	100528	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9570	-170	5	-1.75	77393030	7996	26.00	9800	9800	9550	12660	6820	9740	9678.97	7.92	-2110	10026	9882	9666	9522	9306	9955	9595	77	2920	500	7010	10	1	15474430	1481	14.01	1.10	12	0.05	683.00	8692.00	12900	20240626	-25.81	5910	20231031	61.93	12900	-25.81	20240626	7100	34.79	20240419	12900	-25.81	20240626	5910	61.93	20231031	1.91	N	051160	500	77 억	1225141	N	N	2	N	N
96	20241016	090527	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9690	-50	5	-0.51	27060640	2768	9.00	9800	9800	9640	12660	6820	9740	9776.24	7.92	-816	10026	9882	9666	9522	9306	9955	9595	77	2920	500	7010	10	1	15474430	1499	14.19	1.11	12	0.02	683.00	8692.00	12900	20240626	-24.88	5910	20231031	63.96	12900	-24.88	20240626	7100	36.48	20240419	12900	-24.88	20240626	5910	63.96	20231031	1.91	N	051160	500	77 억	1225141	N	N	2	N	N
97	20241015	160523	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9740	190	2	1.99	294809820	30743	35.17	9560	9810	9450	12410	6690	9550	9589.49	7.89	3614	9863	9706	9403	9246	8943	9785	9325	77	2860	500	6870	10	1	15474430	1507	14.26	1.12	12	0.20	683.00	8692.00	12900	20240626	-24.50	5910	20231031	64.81	12900	-24.50	20240626	7100	37.18	20240419	12900	-24.50	20240626	5910	64.81	20231031	1.94	N	051160	500	77 억	1221418	N	N	2	N	N
98	20241015	150529	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9730	180	2	1.88	262180950	27397	31.34	9560	9780	9450	12410	6690	9550	9569.70	7.89	4498	9863	9706	9403	9246	8943	9785	9325	77	2860	500	6870	10	1	15474430	1506	14.25	1.12	12	0.18	683.00	8692.00	12900	20240626	-24.57	5910	20231031	64.64	12900	-24.57	20240626	7100	37.04	20240419	12900	-24.57	20240626	5910	64.64	20231031	1.94	N	051160	500	77 억	1221418	N	N	2	N	N
99	20241015	140528	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9560	10	2	0.10	210071130	21984	25.15	9560	9650	9450	12410	6690	9550	9555.64	7.89	1759	9863	9706	9403	9246	8943	9785	9325	77	2860	500	6870	10	1	15474430	1479	14.00	1.10	12	0.14	683.00	8692.00	12900	20240626	-25.89	5910	20231031	61.76	12900	-25.89	20240626	7100	34.65	20240419	12900	-25.89	20240626	5910	61.76	20231031	1.94	N	051160	500	77 억	1221418	N	N	2	N	N
100	20241015	130527	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9510	-40	5	-0.42	173175320	18107	20.71	9560	9650	9450	12410	6690	9550	9564.00	7.89	185	9863	9706	9403	9246	8943	9785	9325	77	2860	500	6870	10	1	15474430	1472	13.92	1.09	12	0.12	683.00	8692.00	12900	20240626	-26.28	5910	20231031	60.91	12900	-26.28	20240626	7100	33.94	20240419	12900	-26.28	20240626	5910	60.91	20231031	1.94	N	051160	500	77 억	1221418	N	N	2	N	N
101	20241015	120527	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9490	-60	5	-0.63	159223190	16636	19.03	9560	9650	9450	12410	6690	9550	9571.00	7.89	352	9863	9706	9403	9246	8943	9785	9325	77	2860	500	6870	10	1	15474430	1469	13.89	1.09	12	0.11	683.00	8692.00	12900	20240626	-26.43	5910	20231031	60.58	12900	-26.43	20240626	7100	33.66	20240419	12900	-26.43	20240626	5910	60.58	20231031	1.94	N	051160	500	77 억	1221418	N	N	2	N	N
102	20241015	110528	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9490	-60	5	-0.63	149810140	15644	17.90	9560	9650	9450	12410	6690	9550	9576.20	7.89	132	9863	9706	9403	9246	8943	9785	9325	77	2860	500	6870	10	1	15474430	1469	13.89	1.09	12	0.10	683.00	8692.00	12900	20240626	-26.43	5910	20231031	60.58	12900	-26.43	20240626	7100	33.66	20240419	12900	-26.43	20240626	5910	60.58	20231031	1.94	N	051160	500	77 억	1221418	N	N	2	N	N
103	20241015	100527	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9560	10	2	0.10	125433660	13089	14.97	9560	9650	9450	12410	6690	9550	9583.14	7.89	1259	9863	9706	9403	9246	8943	9785	9325	77	2860	500	6870	10	1	15474430	1479	14.00	1.10	12	0.08	683.00	8692.00	12900	20240626	-25.89	5910	20231031	61.76	12900	-25.89	20240626	7100	34.65	20240419	12900	-25.89	20240626	5910	61.76	20231031	1.94	N	051160	500	77 억	1221418	N	N	2	N	N
104	20241015	090525	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9570	20	2	0.21	10495020	1097	1.25	9560	9610	9550	12410	6690	9550	9567.02	7.89	-424	9863	9706	9403	9246	8943	9785	9325	77	2860	500	6870	10	1	15474430	1481	14.01	1.10	12	0.01	683.00	8692.00	12900	20240626	-25.81	5910	20231031	61.93	12900	-25.81	20240626	7100	34.79	20240419	12900	-25.81	20240626	5910	61.93	20231031	1.94	N	051160	500	77 억	1221418	N	N	2	N	N
105	20241014	160514	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9550	-20	5	-0.21	813081180	87312	389.66	9510	9560	9100	12440	6700	9570	9312.36	8.00	-16915	9783	9676	9563	9456	9343	9730	9510	77	2870	500	6890	10	1	15474430	1478	13.98	1.10	12	0.56	683.00	8692.00	12900	20240626	-25.97	5910	20231031	61.59	12900	-25.97	20240626	7100	34.51	20240419	12900	-25.97	20240626	5910	61.59	20231031	1.95	N	051160	500	77 억	1238592	N	N	2	N	N
106	20241014	150521	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9490	-80	5	-0.84	794466910	85359	380.95	9510	9560	9100	12440	6700	9570	9307.36	8.00	-16495	9783	9676	9563	9456	9343	9730	9510	77	2870	500	6890	10	1	15474430	1469	13.89	1.09	12	0.55	683.00	8692.00	12900	20240626	-26.43	5910	20231031	60.58	12900	-26.43	20240626	7100	33.66	20240419	12900	-26.43	20240626	5910	60.58	20231031	1.95	N	051160	500	77 억	1238592	N	N	3	N	N
107	20241014	140520	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9420	-150	5	-1.57	733773660	78940	352.30	9510	9560	9100	12440	6700	9570	9295.33	8.00	-19761	9783	9676	9563	9456	9343	9730	9510	77	2870	500	6890	10	1	15474430	1458	13.79	1.08	12	0.51	683.00	8692.00	12900	20240626	-26.98	5910	20231031	59.39	12900	-26.98	20240626	7100	32.68	20240419	12900	-26.98	20240626	5910	59.39	20231031	1.95	N	051160	500	77 억	1238592	N	N	3	N	N
108	20241014	130521	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9290	-280	5	-2.93	630498070	67916	303.10	9510	9560	9100	12440	6700	9570	9283.50	8.00	-26164	9783	9676	9563	9456	9343	9730	9510	77	2870	500	6890	10	1	15474430	1438	13.60	1.07	12	0.44	683.00	8692.00	12900	20240626	-27.98	5910	20231031	57.19	12900	-27.98	20240626	7100	30.85	20240419	12900	-27.98	20240626	5910	57.19	20231031	1.95	N	051160	500	77 억	1238592	N	N	3	N	N
109	20241014	120513	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9230	-340	5	-3.55	601459730	64792	289.16	9510	9560	9100	12440	6700	9570	9282.93	8.00	-26414	9783	9676	9563	9456	9343	9730	9510	77	2870	500	6890	10	1	15474430	1428	13.51	1.06	12	0.42	683.00	8692.00	12900	20240626	-28.45	5910	20231031	56.18	12900	-28.45	20240626	7100	30.00	20240419	12900	-28.45	20240626	5910	56.18	20231031	1.95	N	051160	500	77 억	1238592	N	N	3	N	N
110	20241014	110516	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9210	-360	5	-3.76	578417440	62293	278.01	9510	9560	9100	12440	6700	9570	9285.43	8.00	-26456	9783	9676	9563	9456	9343	9730	9510	77	2870	500	6890	10	1	15474430	1425	13.48	1.06	12	0.40	683.00	8692.00	12900	20240626	-28.60	5910	20231031	55.84	12900	-28.60	20240626	7100	29.72	20240419	12900	-28.60	20240626	5910	55.84	20231031	1.95	N	051160	500	77 억	1238592	N	N	3	N	N
111	20241014	100516	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9270	-300	5	-3.13	426518020	45843	204.59	9510	9560	9100	12440	6700	9570	9303.89	8.00	-13486	9783	9676	9563	9456	9343	9730	9510	77	2870	500	6890	10	1	15474430	1434	13.57	1.07	12	0.30	683.00	8692.00	12900	20240626	-28.14	5910	20231031	56.85	12900	-28.14	20240626	7100	30.56	20240419	12900	-28.14	20240626	5910	56.85	20231031	1.95	N	051160	500	77 억	1238592	N	N	3	N	N
112	20241014	090517	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9450	-120	5	-1.25	78288220	8235	36.75	9510	9560	9450	12440	6700	9570	9506.77	8.00	-105	9783	9676	9563	9456	9343	9730	9510	77	2870	500	6890	10	1	15474430	1462	13.84	1.09	12	0.05	683.00	8692.00	12900	20240626	-26.74	5910	20231031	59.90	12900	-26.74	20240626	7100	33.10	20240419	12900	-26.74	20240626	5910	59.90	20231031	1.95	N	051160	500	77 억	1238592	N	N	3	N	N
113	20241011	160508	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9570	10	2	0.10	213566430	22393	64.59	9550	9670	9450	12420	6700	9560	9537.20	8.05	-6857	9813	9686	9563	9436	9313	9750	9500	77	2860	500	6880	10	1	15474430	1481	14.01	1.10	12	0.14	683.00	8692.00	12900	20240626	-25.81	5910	20231031	61.93	12900	-25.81	20240626	7100	34.79	20240419	12900	-25.81	20240626	5910	61.93	20231031	1.94	N	051160	500	77 억	1245423	N	N	3	N	N
114	20241011	150515	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9510	-50	5	-0.52	200069310	20980	60.51	9550	9670	9450	12420	6700	9560	9536.19	8.05	-6029	9813	9686	9563	9436	9313	9750	9500	77	2860	500	6880	10	1	15474430	1472	13.92	1.09	12	0.14	683.00	8692.00	12900	20240626	-26.28	5910	20231031	60.91	12900	-26.28	20240626	7100	33.94	20240419	12900	-26.28	20240626	5910	60.91	20231031	1.94	N	051160	500	77 억	1245423	N	N	561	N	N
115	20241011	140516	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9540	-20	5	-0.21	142137090	14861	42.86	9550	9670	9450	12420	6700	9560	9564.44	8.05	-5929	9813	9686	9563	9436	9313	9750	9500	77	2860	500	6880	10	1	15474430	1476	13.97	1.10	12	0.10	683.00	8692.00	12900	20240626	-26.05	5910	20231031	61.42	12900	-26.05	20240626	7100	34.37	20240419	12900	-26.05	20240626	5910	61.42	20231031	1.94	N	051160	500	77 억	1245423	N	N	561	N	N
116	20241011	130517	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9590	30	2	0.31	110952520	11589	33.42	9550	9670	9450	12420	6700	9560	9573.95	8.05	-4353	9813	9686	9563	9436	9313	9750	9500	77	2860	500	6880	10	1	15474430	1484	14.04	1.10	12	0.07	683.00	8692.00	12900	20240626	-25.66	5910	20231031	62.27	12900	-25.66	20240626	7100	35.07	20240419	12900	-25.66	20240626	5910	62.27	20231031	1.94	N	051160	500	77 억	1245423	N	N	561	N	N
117	20241011	120513	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9560	0	3	0.00	86523980	9039	26.07	9550	9670	9450	12420	6700	9560	9572.30	8.05	-3616	9813	9686	9563	9436	9313	9750	9500	77	2860	500	6880	10	1	15474430	1479	14.00	1.10	12	0.06	683.00	8692.00	12900	20240626	-25.89	5910	20231031	61.76	12900	-25.89	20240626	7100	34.65	20240419	12900	-25.89	20240626	5910	61.76	20231031	1.94	N	051160	500	77 억	1245423	N	N	561	N	N
118	20241011	110513	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9550	-10	5	-0.10	80662660	8425	24.30	9550	9670	9450	12420	6700	9560	9574.20	8.05	-3412	9813	9686	9563	9436	9313	9750	9500	77	2860	500	6880	10	1	15474430	1478	13.98	1.10	12	0.05	683.00	8692.00	12900	20240626	-25.97	5910	20231031	61.59	12900	-25.97	20240626	7100	34.51	20240419	12900	-25.97	20240626	5910	61.59	20231031	1.94	N	051160	500	77 억	1245423	N	N	561	N	N
119	20241011	100520	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9580	20	2	0.21	56209970	5856	16.89	9550	9670	9550	12420	6700	9560	9598.70	8.05	-3511	9813	9686	9563	9436	9313	9750	9500	77	2860	500	6880	10	1	15474430	1482	14.03	1.10	12	0.04	683.00	8692.00	12900	20240626	-25.74	5910	20231031	62.10	12900	-25.74	20240626	7100	34.93	20240419	12900	-25.74	20240626	5910	62.10	20231031	1.94	N	051160	500	77 억	1245423	N	N	561	N	N
120	20241011	090516	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9620	60	2	0.63	8503890	887	2.56	9550	9620	9550	12420	6700	9560	9587.25	8.05	-201	9813	9686	9563	9436	9313	9750	9500	77	2860	500	6880	10	1	15474430	1489	14.08	1.11	12	0.01	683.00	8692.00	12900	20240626	-25.43	5910	20231031	62.77	12900	-25.43	20240626	7100	35.49	20240419	12900	-25.43	20240626	5910	62.77	20231031	1.94	N	051160	500	77 억	1245423	N	N	561	N	N
121	20241010	160526	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9560	90	2	0.95	331198560	34629	88.05	9470	9690	9440	12310	6630	9470	9564.20	8.06	-1955	9630	9550	9450	9370	9270	9500	9320	77	2840	500	6810	10	1	15474430	1479	14.00	1.10	12	0.22	683.00	8692.00	12900	20240626	-25.89	5910	20231031	61.76	12900	-25.89	20240626	7100	34.65	20240419	12900	-25.89	20240626	5910	61.76	20231031	1.93	N	051160	500	77 억	1246522	N	N	561	N	N
122	20241010	150534	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9600	130	2	1.37	307491460	32153	81.75	9470	9690	9440	12310	6630	9470	9563.38	8.06	-1560	9630	9550	9450	9370	9270	9500	9320	77	2840	500	6810	10	1	15474430	1486	14.06	1.10	12	0.21	683.00	8692.00	12900	20240626	-25.58	5910	20231031	62.44	12900	-25.58	20240626	7100	35.21	20240419	12900	-25.58	20240626	5910	62.44	20231031	1.93	N	051160	500	77 억	1246522	N	N	0	N	N
123	20241010	140530	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9630	160	2	1.69	261295120	27342	69.52	9470	9690	9440	12310	6630	9470	9556.55	8.06	-1015	9630	9550	9450	9370	9270	9500	9320	77	2840	500	6810	10	1	15474430	1490	14.10	1.11	12	0.18	683.00	8692.00	12900	20240626	-25.35	5910	20231031	62.94	12900	-25.35	20240626	7100	35.63	20240419	12900	-25.35	20240626	5910	62.94	20231031	1.93	N	051160	500	77 억	1246522	N	N	0	N	N
124	20241010	130528	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9620	150	2	1.58	245311950	25682	65.30	9470	9690	9440	12310	6630	9470	9551.90	8.06	-1136	9630	9550	9450	9370	9270	9500	9320	77	2840	500	6810	10	1	15474430	1489	14.08	1.11	12	0.17	683.00	8692.00	12900	20240626	-25.43	5910	20231031	62.77	12900	-25.43	20240626	7100	35.49	20240419	12900	-25.43	20240626	5910	62.77	20231031	1.93	N	051160	500	77 억	1246522	N	N	0	N	N
125	20241010	120529	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9620	150	2	1.58	225952560	23665	60.17	9470	9690	9440	12310	6630	9470	9547.96	8.06	-1194	9630	9550	9450	9370	9270	9500	9320	77	2840	500	6810	10	1	15474430	1489	14.08	1.11	12	0.15	683.00	8692.00	12900	20240626	-25.43	5910	20231031	62.77	12900	-25.43	20240626	7100	35.49	20240419	12900	-25.43	20240626	5910	62.77	20231031	1.93	N	051160	500	77 억	1246522	N	N	0	N	N
126	20241010	110528	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9680	210	2	2.22	211215980	22134	56.28	9470	9690	9440	12310	6630	9470	9542.60	8.06	-1202	9630	9550	9450	9370	9270	9500	9320	77	2840	500	6810	10	1	15474430	1498	14.17	1.11	12	0.14	683.00	8692.00	12900	20240626	-24.96	5910	20231031	63.79	12900	-24.96	20240626	7100	36.34	20240419	12900	-24.96	20240626	5910	63.79	20231031	1.93	N	051160	500	77 억	1246522	N	N	0	N	N
127	20241010	100528	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9470	0	3	0.00	142171380	14935	37.97	9470	9640	9440	12310	6630	9470	9519.34	8.06	382	9630	9550	9450	9370	9270	9500	9320	77	2840	500	6810	10	1	15474430	1465	13.87	1.09	12	0.10	683.00	8692.00	12900	20240626	-26.59	5910	20231031	60.24	12900	-26.59	20240626	7100	33.38	20240419	12900	-26.59	20240626	5910	60.24	20231031	1.93	N	051160	500	77 억	1246522	N	N	0	N	N
128	20241010	090528	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9510	40	2	0.42	28937660	3054	7.77	9470	9530	9470	12310	6630	9470	9475.33	8.06	13	9630	9550	9450	9370	9270	9500	9320	77	2840	500	6810	10	1	15474430	1472	13.92	1.09	12	0.02	683.00	8692.00	12900	20240626	-26.28	5910	20231031	60.91	12900	-26.28	20240626	7100	33.94	20240419	12900	-26.28	20240626	5910	60.91	20231031	1.93	N	051160	500	77 억	1246522	N	N	0	N	N
129	20241008	160525	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9470	-50	5	-0.53	370227380	39289	93.22	9520	9530	9350	12370	6670	9520	9423.18	8.12	-13465	9740	9630	9540	9430	9340	9585	9385	77	2850	500	6850	10	1	15474430	1465	13.87	1.09	12	0.25	683.00	8692.00	12900	20240626	-26.59	5910	20231031	60.24	12900	-26.59	20240626	7100	33.38	20240419	12900	-26.59	20240626	5910	60.24	20231031	1.92	N	051160	500	77 억	1256598	N	N	0	N	N
130	20241008	150528	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9460	-60	5	-0.63	328797370	34903	82.81	9520	9530	9350	12370	6670	9520	9420.32	8.12	-11194	9740	9630	9540	9430	9340	9585	9385	77	2850	500	6850	10	1	15474430	1464	13.85	1.09	12	0.23	683.00	8692.00	12900	20240626	-26.67	5910	20231031	60.07	12900	-26.67	20240626	7100	33.24	20240419	12900	-26.67	20240626	5910	60.07	20231031	1.92	N	051160	500	77 억	1256598	N	N	0	N	N
131	20241008	140527	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9390	-130	5	-1.37	302437890	32112	76.19	9520	9520	9350	12370	6670	9520	9418.22	8.12	-10272	9740	9630	9540	9430	9340	9585	9385	77	2850	500	6850	10	1	15474430	1453	13.75	1.08	12	0.21	683.00	8692.00	12900	20240626	-27.21	5910	20231031	58.88	12900	-27.21	20240626	7100	32.25	20240419	12900	-27.21	20240626	5910	58.88	20231031	1.92	N	051160	500	77 억	1256598	N	N	0	N	N
132	20241008	130526	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9420	-100	5	-1.05	282232180	29966	71.10	9520	9520	9350	12370	6670	9520	9418.41	8.12	-9772	9740	9630	9540	9430	9340	9585	9385	77	2850	500	6850	10	1	15474430	1458	13.79	1.08	12	0.19	683.00	8692.00	12900	20240626	-26.98	5910	20231031	59.39	12900	-26.98	20240626	7100	32.68	20240419	12900	-26.98	20240626	5910	59.39	20231031	1.92	N	051160	500	77 억	1256598	N	N	0	N	N
133	20241008	120527	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9400	-120	5	-1.26	258857830	27480	65.20	9520	9520	9350	12370	6670	9520	9419.86	8.12	-9158	9740	9630	9540	9430	9340	9585	9385	77	2850	500	6850	10	1	15474430	1455	13.76	1.08	12	0.18	683.00	8692.00	12900	20240626	-27.13	5910	20231031	59.05	12900	-27.13	20240626	7100	32.39	20240419	12900	-27.13	20240626	5910	59.05	20231031	1.92	N	051160	500	77 억	1256598	N	N	0	N	N
134	20241008	110526	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9410	-110	5	-1.16	241009470	25578	60.69	9520	9520	9350	12370	6670	9520	9422.53	8.12	-8686	9740	9630	9540	9430	9340	9585	9385	77	2850	500	6850	10	1	15474430	1456	13.78	1.08	12	0.17	683.00	8692.00	12900	20240626	-27.05	5910	20231031	59.22	12900	-27.05	20240626	7100	32.54	20240419	12900	-27.05	20240626	5910	59.22	20231031	1.92	N	051160	500	77 억	1256598	N	N	0	N	N
135	20241008	100528	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9450	-70	5	-0.74	119156840	12593	29.88	9520	9520	9410	12370	6670	9520	9462.15	8.12	-4908	9740	9630	9540	9430	9340	9585	9385	77	2850	500	6850	10	1	15474430	1462	13.84	1.09	12	0.08	683.00	8692.00	12900	20240626	-26.74	5910	20231031	59.90	12900	-26.74	20240626	7100	33.10	20240419	12900	-26.74	20240626	5910	59.90	20231031	1.92	N	051160	500	77 억	1256598	N	N	0	N	N
136	20241008	090525	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9470	-50	5	-0.53	9334880	984	2.33	9520	9520	9470	12370	6670	9520	9486.67	8.12	142	9740	9630	9540	9430	9340	9585	9385	77	2850	500	6850	10	1	15474430	1465	13.87	1.09	12	0.01	683.00	8692.00	12900	20240626	-26.59	5910	20231031	60.24	12900	-26.59	20240626	7100	33.38	20240419	12900	-26.59	20240626	5910	60.24	20231031	1.92	N	051160	500	77 억	1256598	N	N	0	N	N
137	20241007	160525	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9520	-30	5	-0.31	399718020	42067	134.14	9530	9650	9450	12410	6690	9550	9501.93	8.15	-7406	9776	9662	9586	9472	9396	9625	9435	77	2860	500	6870	10	1	15474430	1473	13.94	1.10	12	0.27	683.00	8692.00	12900	20240626	-26.20	5910	20231031	61.08	12900	-26.20	20240626	7100	34.08	20240419	12900	-26.20	20240626	5910	61.08	20231031	1.92	N	051160	500	77 억	1260771	N	N	0	N	N
138	20241007	150510	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9480	-70	5	-0.73	349720620	36810	117.38	9530	9650	9450	12410	6690	9550	9500.70	8.15	-6218	9776	9662	9586	9472	9396	9625	9435	77	2860	500	6870	10	1	15474430	1467	13.88	1.09	12	0.24	683.00	8692.00	12900	20240626	-26.51	5910	20231031	60.41	12900	-26.51	20240626	7100	33.52	20240419	12900	-26.51	20240626	5910	60.41	20231031	1.92	N	051160	500	77 억	1260771	N	N	0	N	N
139	20241007	140529	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9530	-20	5	-0.21	260103390	27365	87.26	9530	9650	9450	12410	6690	9550	9504.97	8.15	-4553	9776	9662	9586	9472	9396	9625	9435	77	2860	500	6870	10	1	15474430	1475	13.95	1.10	12	0.18	683.00	8692.00	12900	20240626	-26.12	5910	20231031	61.25	12900	-26.12	20240626	7100	34.23	20240419	12900	-26.12	20240626	5910	61.25	20231031	1.92	N	051160	500	77 억	1260771	N	N	0	N	N
140	20241007	130514	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9500	-50	5	-0.52	224457560	23622	75.33	9530	9650	9450	12410	6690	9550	9502.06	8.15	-4575	9776	9662	9586	9472	9396	9625	9435	77	2860	500	6870	10	1	15474430	1470	13.91	1.09	12	0.15	683.00	8692.00	12900	20240626	-26.36	5910	20231031	60.74	12900	-26.36	20240626	7100	33.80	20240419	12900	-26.36	20240626	5910	60.74	20231031	1.92	N	051160	500	77 억	1260771	N	N	0	N	N
141	20241007	120544	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9500	-50	5	-0.52	206003680	21680	69.13	9530	9650	9450	12410	6690	9550	9502.01	8.15	-4244	9776	9662	9586	9472	9396	9625	9435	77	2860	500	6870	10	1	15474430	1470	13.91	1.09	12	0.14	683.00	8692.00	12900	20240626	-26.36	5910	20231031	60.74	12900	-26.36	20240626	7100	33.80	20240419	12900	-26.36	20240626	5910	60.74	20231031	1.92	N	051160	500	77 억	1260771	N	N	0	N	N
142	20241007	110506	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9500	-50	5	-0.52	185360250	19505	62.20	9530	9650	9450	12410	6690	9550	9503.22	8.15	-4129	9776	9662	9586	9472	9396	9625	9435	77	2860	500	6870	10	1	15474430	1470	13.91	1.09	12	0.13	683.00	8692.00	12900	20240626	-26.36	5910	20231031	60.74	12900	-26.36	20240626	7100	33.80	20240419	12900	-26.36	20240626	5910	60.74	20231031	1.92	N	051160	500	77 억	1260771	N	N	0	N	N
143	20241007	100506	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9520	-30	5	-0.31	73232160	7677	24.48	9530	9650	9500	12410	6690	9550	9539.16	8.15	-963	9776	9662	9586	9472	9396	9625	9435	77	2860	500	6870	10	1	15474430	1473	13.94	1.10	12	0.05	683.00	8692.00	12900	20240626	-26.20	5910	20231031	61.08	12900	-26.20	20240626	7100	34.08	20240419	12900	-26.20	20240626	5910	61.08	20231031	1.92	N	051160	500	77 억	1260771	N	N	0	N	N
144	20241007	090447	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9570	20	2	0.21	22445470	2351	7.50	9530	9650	9520	12410	6690	9550	9547.20	8.15	-450	9776	9662	9586	9472	9396	9625	9435	77	2860	500	6870	10	1	15474430	1481	14.01	1.10	12	0.02	683.00	8692.00	12900	20240626	-25.81	5910	20231031	61.93	12900	-25.81	20240626	7100	34.79	20240419	12900	-25.81	20240626	5910	61.93	20231031	1.92	N	051160	500	77 억	1260771	N	N	0	N	N
145	20241004	160451	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9550	-30	5	-0.31	299918920	31333	40.73	9600	9700	9510	12450	6710	9580	9572.09	8.24	-15680	9873	9726	9633	9486	9393	9680	9440	77	2870	500	6890	10	1	15474430	1478	13.98	1.10	12	0.20	683.00	8692.00	12900	20240626	-25.97	5910	20231031	61.59	12900	-25.97	20240626	7100	34.51	20240419	12900	-25.97	20240626	5910	61.59	20231031	2.01	N	051160	500	77 억	1274440	N	N	0	N	N
146	20241004	150455	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9530	-50	5	-0.52	281163190	29367	38.17	9600	9700	9510	12450	6710	9580	9574.12	8.24	-15122	9873	9726	9633	9486	9393	9680	9440	77	2870	500	6890	10	1	15474430	1475	13.95	1.10	12	0.19	683.00	8692.00	12900	20240626	-26.12	5910	20231031	61.25	12900	-26.12	20240626	7100	34.23	20240419	12900	-26.12	20240626	5910	61.25	20231031	2.01	N	051160	500	77 억	1274440	N	N	0	N	N
147	20241004	140456	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9530	-50	5	-0.52	248827630	25971	33.76	9600	9700	9510	12450	6710	9580	9580.98	8.24	-12662	9873	9726	9633	9486	9393	9680	9440	77	2870	500	6890	10	1	15474430	1475	13.95	1.10	12	0.17	683.00	8692.00	12900	20240626	-26.12	5910	20231031	61.25	12900	-26.12	20240626	7100	34.23	20240419	12900	-26.12	20240626	5910	61.25	20231031	2.01	N	051160	500	77 억	1274440	N	N	0	N	N
148	20241004	130456	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9530	-50	5	-0.52	204574740	21329	27.72	9600	9700	9510	12450	6710	9580	9591.39	8.24	-8870	9873	9726	9633	9486	9393	9680	9440	77	2870	500	6890	10	1	15474430	1475	13.95	1.10	12	0.14	683.00	8692.00	12900	20240626	-26.12	5910	20231031	61.25	12900	-26.12	20240626	7100	34.23	20240419	12900	-26.12	20240626	5910	61.25	20231031	2.01	N	051160	500	77 억	1274440	N	N	0	N	N
149	20241004	120454	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9560	-20	5	-0.21	149910830	15605	20.28	9600	9700	9510	12450	6710	9580	9606.59	8.24	-5047	9873	9726	9633	9486	9393	9680	9440	77	2870	500	6890	10	1	15474430	1479	14.00	1.10	12	0.10	683.00	8692.00	12900	20240626	-25.89	5910	20231031	61.76	12900	-25.89	20240626	7100	34.65	20240419	12900	-25.89	20240626	5910	61.76	20231031	2.01	N	051160	500	77 억	1274440	N	N	0	N	N
150	20241004	110454	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9650	70	2	0.73	118074010	12287	15.97	9600	9700	9510	12450	6710	9580	9609.67	8.24	-4247	9873	9726	9633	9486	9393	9680	9440	77	2870	500	6890	10	1	15474430	1493	14.13	1.11	12	0.08	683.00	8692.00	12900	20240626	-25.19	5910	20231031	63.28	12900	-25.19	20240626	7100	35.92	20240419	12900	-25.19	20240626	5910	63.28	20231031	2.01	N	051160	500	77 억	1274440	N	N	0	N	N
151	20241004	100449	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9640	60	2	0.63	68200550	7123	9.26	9600	9700	9510	12450	6710	9580	9574.69	8.24	-994	9873	9726	9633	9486	9393	9680	9440	77	2870	500	6890	10	1	15474430	1492	14.11	1.11	12	0.05	683.00	8692.00	12900	20240626	-25.27	5910	20231031	63.11	12900	-25.27	20240626	7100	35.77	20240419	12900	-25.27	20240626	5910	63.11	20231031	2.01	N	051160	500	77 억	1274440	N	N	0	N	N
152	20241004	090450	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9670	90	2	0.94	2518190	262	0.34	9600	9700	9600	12450	6710	9580	9611.41	8.24	-29	9873	9726	9633	9486	9393	9680	9440	77	2870	500	6890	10	1	15474430	1496	14.16	1.11	12	0.00	683.00	8692.00	12900	20240626	-25.04	5910	20231031	63.62	12900	-25.04	20240626	7100	36.20	20240419	12900	-25.04	20240626	5910	63.62	20231031	2.01	N	051160	500	77 억	1274440	N	N	0	N	N
153	20241002	160448	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9580	-180	5	-1.84	738651680	76763	145.83	9660	9780	9540	12680	6840	9760	9622.50	8.21	-758	10206	9982	9826	9602	9446	9905	9525	77	2920	500	7020	10	1	15474430	1482	14.03	1.10	12	0.50	683.00	8692.00	12900	20240626	-25.74	5910	20231031	62.10	12900	-25.74	20240626	7100	34.93	20240419	12900	-25.74	20240626	5910	62.10	20231031	1.93	N	051160	500	77 억	1270023	N	N	389	N	N
154	20241002	150457	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9600	-160	5	-1.64	640351850	66511	126.36	9660	9780	9540	12680	6840	9760	9627.76	8.21	197	10206	9982	9826	9602	9446	9905	9525	77	2920	500	7020	10	1	15474430	1486	14.06	1.10	12	0.43	683.00	8692.00	12900	20240626	-25.58	5910	20231031	62.44	12900	-25.58	20240626	7100	35.21	20240419	12900	-25.58	20240626	5910	62.44	20231031	1.93	N	051160	500	77 억	1270023	N	N	389	N	N
155	20241002	140455	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9620	-140	5	-1.43	546070030	56691	107.70	9660	9780	9540	12680	6840	9760	9632.39	8.21	-1751	10206	9982	9826	9602	9446	9905	9525	77	2920	500	7020	10	1	15474430	1489	14.08	1.11	12	0.37	683.00	8692.00	12900	20240626	-25.43	5910	20231031	62.77	12900	-25.43	20240626	7100	35.49	20240419	12900	-25.43	20240626	5910	62.77	20231031	1.93	N	051160	500	77 억	1270023	N	N	389	N	N
156	20241002	130451	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9680	-80	5	-0.82	506109290	52540	99.82	9660	9780	9540	12680	6840	9760	9632.84	8.21	-2914	10206	9982	9826	9602	9446	9905	9525	77	2920	500	7020	10	1	15474430	1498	14.17	1.11	12	0.34	683.00	8692.00	12900	20240626	-24.96	5910	20231031	63.79	12900	-24.96	20240626	7100	36.34	20240419	12900	-24.96	20240626	5910	63.79	20231031	1.93	N	051160	500	77 억	1270023	N	N	389	N	N
157	20241002	120448	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9730	-30	5	-0.31	436941290	45359	86.17	9660	9780	9540	12680	6840	9760	9632.96	8.21	-4269	10206	9982	9826	9602	9446	9905	9525	77	2920	500	7020	10	1	15474430	1506	14.25	1.12	12	0.29	683.00	8692.00	12900	20240626	-24.57	5910	20231031	64.64	12900	-24.57	20240626	7100	37.04	20240419	12900	-24.57	20240626	5910	64.64	20231031	1.93	N	051160	500	77 억	1270023	N	N	389	N	N
158	20241002	110443	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9620	-140	5	-1.43	371625890	38605	73.34	9660	9780	9540	12680	6840	9760	9626.37	8.21	-5705	10206	9982	9826	9602	9446	9905	9525	77	2920	500	7020	10	1	15474430	1489	14.08	1.11	12	0.25	683.00	8692.00	12900	20240626	-25.43	5910	20231031	62.77	12900	-25.43	20240626	7100	35.49	20240419	12900	-25.43	20240626	5910	62.77	20231031	1.93	N	051160	500	77 억	1270023	N	N	389	N	N
159	20241002	100443	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9620	-140	5	-1.43	249021170	25795	49.01	9660	9780	9550	12680	6840	9760	9653.85	8.21	-7294	10206	9982	9826	9602	9446	9905	9525	77	2920	500	7020	10	1	15474430	1489	14.08	1.11	12	0.17	683.00	8692.00	12900	20240626	-25.43	5910	20231031	62.77	12900	-25.43	20240626	7100	35.49	20240419	12900	-25.43	20240626	5910	62.77	20231031	1.93	N	051160	500	77 억	1270023	N	N	389	N	N
160	20241002	090441	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	9580	-180	5	-1.84	22817820	2370	4.50	9660	9760	9580	12680	6840	9760	9627.77	8.21	-750	10206	9982	9826	9602	9446	9905	9525	77	2920	500	7020	10	1	15474430	1482	14.03	1.10	12	0.02	683.00	8692.00	12900	20240626	-25.74	5910	20231031	62.10	12900	-25.74	20240626	7100	34.93	20240419	12900	-25.74	20240626	5910	62.10	20231031	1.93	N	051160	500	77 억	1270023	N	N	389	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History